9364 (株)上組の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,670	2,706	2,670	2,687	187,400	2,687
2022-12-29	2,689	2,692	2,656	2,677	427,200	2,677
2022-12-28	2,686	2,701	2,682	2,700	135,700	2,700
2022-12-27	2,682	2,697	2,680	2,685	104,000	2,685
2022-12-26	2,737	2,737	2,671	2,678	189,500	2,678
2022-12-23	2,705	2,723	2,687	2,709	143,800	2,709
2022-12-22	2,713	2,737	2,699	2,731	275,900	2,731
2022-12-21	2,704	2,723	2,690	2,709	225,300	2,709
2022-12-20	2,775	2,786	2,691	2,728	241,600	2,728
2022-12-19	2,760	2,793	2,757	2,770	228,500	2,770
2022-12-16	2,739	2,786	2,739	2,769	528,000	2,769
2022-12-15	2,746	2,765	2,736	2,752	205,100	2,752
2022-12-14	2,726	2,741	2,713	2,718	197,100	2,718
2022-12-13	2,701	2,746	2,701	2,742	273,500	2,742
2022-12-12	2,701	2,708	2,685	2,697	200,700	2,697
2022-12-09	2,716	2,740	2,706	2,719	381,600	2,719
2022-12-08	2,698	2,701	2,674	2,690	194,900	2,690
2022-12-07	2,692	2,711	2,687	2,689	269,500	2,689
2022-12-06	2,677	2,710	2,658	2,708	276,100	2,708
2022-12-05	2,711	2,712	2,671	2,691	304,100	2,691
2022-12-02	2,741	2,745	2,701	2,730	545,800	2,730
2022-12-01	2,813	2,813	2,747	2,747	400,500	2,747
2022-11-30	2,825	2,835	2,777	2,799	687,800	2,799
2022-11-29	2,786	2,844	2,764	2,826	509,900	2,826
2022-11-28	2,826	2,830	2,770	2,796	417,700	2,796
2022-11-25	2,830	2,835	2,818	2,821	163,500	2,821
2022-11-24	2,817	2,844	2,812	2,830	245,200	2,830
2022-11-22	2,768	2,819	2,768	2,804	286,000	2,804
2022-11-21	2,793	2,796	2,747	2,762	225,600	2,762
2022-11-18	2,802	2,811	2,764	2,775	314,500	2,775
2022-11-17	2,744	2,768	2,741	2,765	276,800	2,765
2022-11-16	2,710	2,756	2,707	2,746	422,900	2,746
2022-11-15	2,703	2,723	2,675	2,689	255,200	2,689
2022-11-14	2,820	2,829	2,670	2,670	467,300	2,670
2022-11-11	2,859	2,881	2,832	2,842	345,500	2,842
2022-11-10	2,816	2,847	2,811	2,833	283,600	2,833
2022-11-09	2,824	2,843	2,807	2,821	326,500	2,821
2022-11-08	2,840	2,848	2,815	2,832	256,000	2,832
2022-11-07	2,824	2,840	2,807	2,818	245,900	2,818
2022-11-04	2,820	2,834	2,791	2,806	362,200	2,806
2022-11-02	2,844	2,851	2,822	2,851	349,300	2,851
2022-11-01	2,846	2,849	2,828	2,844	220,800	2,844
2022-10-31	2,828	2,848	2,814	2,828	286,200	2,828
2022-10-28	2,799	2,847	2,796	2,816	489,600	2,816
2022-10-27	2,801	2,824	2,796	2,812	268,900	2,812
2022-10-26	2,832	2,857	2,808	2,831	332,800	2,831
2022-10-25	2,813	2,850	2,809	2,821	307,500	2,821
2022-10-24	2,872	2,872	2,806	2,812	247,800	2,812
2022-10-21	2,877	2,888	2,828	2,843	314,300	2,843
2022-10-20	2,902	2,917	2,889	2,912	351,500	2,912
2022-10-19	2,890	2,939	2,885	2,923	432,600	2,923
2022-10-18	2,887	2,889	2,858	2,880	226,500	2,880
2022-10-17	2,869	2,874	2,837	2,846	226,900	2,846
2022-10-14	2,887	2,894	2,856	2,869	440,900	2,869
2022-10-13	2,853	2,861	2,825	2,850	428,700	2,850
2022-10-12	2,856	2,857	2,832	2,853	619,500	2,853
2022-10-11	2,756	2,777	2,748	2,766	394,500	2,766
2022-10-07	2,788	2,809	2,775	2,800	303,900	2,800
2022-10-06	2,804	2,812	2,788	2,788	335,900	2,788
2022-10-05	2,798	2,806	2,782	2,789	459,800	2,789
2022-10-04	2,729	2,778	2,729	2,769	260,700	2,769
2022-10-03	2,674	2,698	2,650	2,692	253,100	2,692
2022-09-30	2,680	2,699	2,662	2,674	465,900	2,674
2022-09-29	2,694	2,714	2,677	2,706	427,000	2,706
2022-09-28	2,688	2,688	2,624	2,662	358,300	2,662
2022-09-27	2,693	2,699	2,681	2,689	292,800	2,689
2022-09-26	2,717	2,728	2,694	2,698	425,100	2,698
2022-09-22	2,760	2,773	2,752	2,767	345,800	2,767
2022-09-21	2,773	2,787	2,762	2,777	329,600	2,777
2022-09-20	2,786	2,791	2,765	2,778	347,000	2,778
2022-09-16	2,728	2,782	2,727	2,776	787,800	2,776
2022-09-15	2,732	2,754	2,721	2,728	307,400	2,728
2022-09-14	2,760	2,771	2,752	2,759	368,000	2,759
2022-09-13	2,780	2,804	2,780	2,792	361,300	2,792
2022-09-12	2,777	2,796	2,764	2,778	456,200	2,778
2022-09-09	2,725	2,763	2,724	2,755	488,300	2,755
2022-09-08	2,685	2,737	2,685	2,731	384,800	2,731
2022-09-07	2,668	2,679	2,650	2,668	281,500	2,668
2022-09-06	2,699	2,707	2,680	2,688	287,300	2,688
2022-09-05	2,701	2,711	2,685	2,692	304,400	2,692
2022-09-02	2,717	2,720	2,700	2,710	296,400	2,710
2022-09-01	2,707	2,732	2,698	2,717	387,400	2,717
2022-08-31	2,715	2,738	2,711	2,727	533,500	2,727
2022-08-30	2,707	2,746	2,701	2,746	297,300	2,746
2022-08-29	2,697	2,709	2,677	2,693	346,400	2,693
2022-08-26	2,708	2,708	2,686	2,692	148,900	2,692
2022-08-25	2,692	2,712	2,678	2,706	239,300	2,706
2022-08-24	2,706	2,709	2,678	2,688	343,800	2,688
2022-08-23	2,710	2,712	2,680	2,697	567,200	2,697
2022-08-22	2,695	2,735	2,678	2,729	387,100	2,729
2022-08-19	2,721	2,722	2,676	2,695	403,400	2,695
2022-08-18	2,717	2,735	2,711	2,718	459,600	2,718
2022-08-17	2,732	2,738	2,692	2,714	490,100	2,714
2022-08-16	2,729	2,736	2,701	2,718	377,700	2,718
2022-08-15	2,728	2,730	2,689	2,722	394,200	2,722
2022-08-12	2,730	2,755	2,718	2,728	797,800	2,728
2022-08-10	2,673	2,693	2,638	2,690	527,700	2,690
2022-08-09	2,680	2,696	2,656	2,667	338,300	2,667
2022-08-08	2,663	2,691	2,663	2,675	273,400	2,675
2022-08-05	2,648	2,665	2,631	2,655	387,200	2,655
2022-08-04	2,679	2,682	2,654	2,661	329,200	2,661
2022-08-03	2,680	2,683	2,644	2,653	377,100	2,653
2022-08-02	2,700	2,706	2,685	2,691	444,100	2,691
2022-08-01	2,715	2,727	2,697	2,709	424,200	2,709
2022-07-29	2,714	2,720	2,691	2,700	482,700	2,700
2022-07-28	2,717	2,720	2,688	2,719	358,900	2,719
2022-07-27	2,727	2,743	2,720	2,720	368,700	2,720
2022-07-26	2,747	2,752	2,702	2,705	361,200	2,705
2022-07-25	2,736	2,755	2,735	2,747	508,200	2,747
2022-07-22	2,720	2,745	2,715	2,735	483,800	2,735
2022-07-21	2,729	2,749	2,718	2,743	429,200	2,743
2022-07-20	2,711	2,729	2,697	2,729	653,500	2,729
2022-07-19	2,685	2,690	2,668	2,680	407,100	2,680
2022-07-15	2,680	2,685	2,659	2,680	345,800	2,680
2022-07-14	2,681	2,696	2,680	2,690	314,800	2,690
2022-07-13	2,679	2,696	2,655	2,676	353,500	2,676
2022-07-12	2,736	2,746	2,687	2,703	654,700	2,703
2022-07-11	2,705	2,723	2,681	2,710	590,600	2,710
2022-07-08	2,680	2,740	2,674	2,703	691,200	2,703
2022-07-07	2,743	2,746	2,659	2,664	730,900	2,664
2022-07-06	2,614	2,701	2,600	2,693	991,600	2,693
2022-07-05	2,618	2,643	2,611	2,635	604,900	2,635
2022-07-04	2,613	2,639	2,607	2,624	612,600	2,624
2022-07-01	2,624	2,629	2,580	2,599	402,300	2,599
2022-06-30	2,638	2,650	2,622	2,624	559,000	2,624
2022-06-29	2,584	2,625	2,582	2,610	1,404,700	2,610
2022-06-28	2,590	2,613	2,581	2,613	435,300	2,613
2022-06-27	2,604	2,605	2,571	2,584	361,900	2,584
2022-06-24	2,565	2,583	2,537	2,582	326,500	2,582
2022-06-23	2,580	2,599	2,560	2,575	497,300	2,575
2022-06-22	2,592	2,611	2,557	2,573	618,800	2,573
2022-06-21	2,575	2,627	2,565	2,573	518,600	2,573
2022-06-20	2,525	2,581	2,517	2,558	622,800	2,558
2022-06-17	2,511	2,541	2,510	2,525	733,300	2,525
2022-06-16	2,559	2,573	2,533	2,533	354,400	2,533
2022-06-15	2,559	2,563	2,544	2,551	299,600	2,551
2022-06-14	2,549	2,578	2,545	2,565	650,700	2,565
2022-06-13	2,569	2,613	2,562	2,584	667,000	2,584
2022-06-10	2,566	2,594	2,557	2,560	510,900	2,560
2022-06-09	2,560	2,602	2,553	2,578	500,500	2,578
2022-06-08	2,594	2,616	2,573	2,586	423,800	2,586
2022-06-07	2,601	2,611	2,584	2,594	387,800	2,594
2022-06-06	2,560	2,602	2,550	2,593	384,000	2,593
2022-06-03	2,587	2,596	2,563	2,580	264,200	2,580
2022-06-02	2,571	2,597	2,542	2,587	286,600	2,587
2022-06-01	2,571	2,594	2,565	2,587	494,400	2,587
2022-05-31	2,560	2,598	2,544	2,553	578,200	2,553
2022-05-30	2,600	2,610	2,571	2,592	617,000	2,592
2022-05-27	2,581	2,591	2,562	2,574	560,600	2,574
2022-05-26	2,583	2,594	2,561	2,581	522,300	2,581
2022-05-25	2,560	2,581	2,547	2,560	489,800	2,560
2022-05-24	2,548	2,560	2,533	2,539	487,900	2,539
2022-05-23	2,602	2,613	2,580	2,582	403,200	2,582
2022-05-20	2,595	2,618	2,580	2,605	497,700	2,605
2022-05-19	2,564	2,624	2,557	2,611	521,300	2,611
2022-05-18	2,602	2,645	2,594	2,617	661,900	2,617
2022-05-17	2,598	2,641	2,553	2,580	987,000	2,580
2022-05-16	2,698	2,698	2,665	2,698	1,328,700	2,698
2022-05-13	2,174	2,204	2,162	2,198	260,800	2,198
2022-05-12	2,178	2,210	2,170	2,185	215,200	2,185
2022-05-11	2,200	2,203	2,174	2,178	208,800	2,178
2022-05-10	2,212	2,237	2,206	2,226	245,900	2,226
2022-05-09	2,247	2,250	2,219	2,227	210,100	2,227
2022-05-06	2,209	2,249	2,196	2,249	363,600	2,249
2022-05-02	2,184	2,218	2,178	2,207	227,000	2,207
2022-04-28	2,168	2,217	2,167	2,210	292,900	2,210
2022-04-27	2,166	2,188	2,153	2,156	440,500	2,156
2022-04-26	2,177	2,200	2,170	2,195	329,800	2,195
2022-04-25	2,166	2,187	2,157	2,182	189,700	2,182
2022-04-22	2,177	2,195	2,161	2,186	188,500	2,186
2022-04-21	2,187	2,189	2,137	2,185	265,900	2,185
2022-04-20	2,151	2,170	2,135	2,162	352,100	2,162
2022-04-19	2,119	2,123	2,101	2,111	258,400	2,111
2022-04-18	2,095	2,105	2,071	2,093	140,000	2,093
2022-04-15	2,125	2,137	2,114	2,126	174,400	2,126
2022-04-14	2,122	2,143	2,120	2,138	229,100	2,138
2022-04-13	2,114	2,136	2,106	2,125	302,000	2,125
2022-04-12	2,121	2,142	2,097	2,102	174,800	2,102
2022-04-11	2,106	2,136	2,106	2,130	359,500	2,130
2022-04-08	2,176	2,176	2,096	2,098	361,200	2,098
2022-04-07	2,157	2,184	2,152	2,180	314,000	2,180
2022-04-06	2,219	2,231	2,175	2,175	426,600	2,175
2022-04-05	2,214	2,216	2,191	2,213	281,600	2,213
2022-04-04	2,219	2,224	2,194	2,213	244,100	2,213
2022-04-01	2,205	2,216	2,176	2,206	276,800	2,206
2022-03-31	2,222	2,241	2,200	2,200	345,600	2,200
2022-03-30	2,293	2,293	2,205	2,237	352,400	2,237
2022-03-29	2,280	2,293	2,250	2,286	513,800	2,286
2022-03-28	2,274	2,280	2,247	2,278	275,000	2,278
2022-03-25	2,264	2,264	2,235	2,251	282,900	2,251
2022-03-24	2,252	2,261	2,219	2,259	217,900	2,259
2022-03-23	2,267	2,270	2,236	2,264	249,100	2,264
2022-03-22	2,246	2,256	2,227	2,247	324,500	2,247
2022-03-18	2,225	2,247	2,204	2,240	441,300	2,240
2022-03-17	2,219	2,227	2,202	2,219	348,200	2,219
2022-03-16	2,209	2,221	2,193	2,198	307,900	2,198
2022-03-15	2,196	2,235	2,196	2,208	241,100	2,208
2022-03-14	2,210	2,220	2,187	2,204	236,200	2,204
2022-03-11	2,192	2,197	2,162	2,191	304,700	2,191
2022-03-10	2,151	2,216	2,148	2,211	298,600	2,211
2022-03-09	2,149	2,165	2,121	2,124	280,100	2,124
2022-03-08	2,114	2,155	2,111	2,134	428,500	2,134
2022-03-07	2,152	2,165	2,121	2,130	446,800	2,130
2022-03-04	2,228	2,239	2,188	2,200	362,800	2,200
2022-03-03	2,228	2,253	2,211	2,244	162,400	2,244
2022-03-02	2,220	2,230	2,193	2,204	215,000	2,204
2022-03-01	2,250	2,258	2,230	2,236	254,700	2,236
2022-02-28	2,213	2,232	2,198	2,230	336,600	2,230
2022-02-25	2,209	2,218	2,187	2,189	310,200	2,189
2022-02-24	2,168	2,206	2,168	2,199	402,400	2,199
2022-02-22	2,144	2,179	2,137	2,177	250,900	2,177
2022-02-21	2,201	2,203	2,179	2,192	177,600	2,192
2022-02-18	2,194	2,211	2,188	2,207	220,600	2,207
2022-02-17	2,199	2,211	2,183	2,198	252,200	2,198
2022-02-16	2,206	2,232	2,202	2,212	247,000	2,212
2022-02-15	2,206	2,246	2,183	2,197	367,900	2,197
2022-02-14	2,172	2,212	2,171	2,178	489,600	2,178
2022-02-10	2,255	2,263	2,204	2,213	518,400	2,213
2022-02-09	2,270	2,277	2,225	2,227	430,100	2,227
2022-02-08	2,280	2,297	2,257	2,268	530,800	2,268
2022-02-07	2,232	2,254	2,223	2,242	354,700	2,242
2022-02-04	2,210	2,262	2,201	2,257	389,000	2,257
2022-02-03	2,206	2,217	2,183	2,192	482,300	2,192
2022-02-02	2,220	2,230	2,196	2,218	357,900	2,218
2022-02-01	2,199	2,243	2,197	2,220	268,600	2,220
2022-01-31	2,186	2,217	2,175	2,207	258,300	2,207
2022-01-28	2,193	2,210	2,188	2,191	323,500	2,191
2022-01-27	2,207	2,225	2,142	2,158	377,100	2,158
2022-01-26	2,213	2,228	2,199	2,207	229,300	2,207
2022-01-25	2,220	2,225	2,197	2,216	229,300	2,216
2022-01-24	2,220	2,248	2,220	2,244	265,400	2,244
2022-01-21	2,194	2,226	2,189	2,217	248,600	2,217
2022-01-20	2,199	2,223	2,195	2,205	326,000	2,205
2022-01-19	2,192	2,227	2,179	2,201	394,700	2,201
2022-01-18	2,261	2,268	2,204	2,207	289,400	2,207
2022-01-17	2,237	2,276	2,237	2,255	190,300	2,255
2022-01-14	2,213	2,231	2,195	2,221	326,500	2,221
2022-01-13	2,243	2,246	2,228	2,229	229,000	2,229
2022-01-12	2,237	2,265	2,232	2,249	305,400	2,249
2022-01-11	2,215	2,221	2,185	2,207	306,900	2,207
2022-01-07	2,219	2,229	2,201	2,215	208,300	2,215
2022-01-06	2,239	2,255	2,202	2,203	278,300	2,203
2022-01-05	2,233	2,253	2,222	2,247	252,300	2,247
2022-01-04	2,202	2,224	2,186	2,222	265,400	2,222

分割・併合履歴： [2017-09-27]1株→0.5株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

9364 (株)上組 の時系列データ [2022年度]

9364 (株)上組の時系列データ [2022年度]