7292 (株)村上開明堂 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
2022-08-122,2762,2902,2762,2802,2002,280
2022-08-102,2802,2802,2792,2801,0002,280
2022-08-092,2832,2832,2542,2793,1002,279
2022-08-082,2852,2852,2482,2629,2002,262
2022-08-052,2872,2902,2772,2771,5002,277
2022-08-042,2862,2862,2642,2672,7002,267
2022-08-032,2902,2982,2812,2821,2002,282
2022-08-022,2982,3042,2902,2991,5002,299
2022-08-012,2992,3042,2902,2904,2002,290
2022-07-292,3002,3002,2942,2993002,299
2022-07-282,3052,3052,2902,2913,1002,291
2022-07-272,3002,3002,2952,2957002,295
2022-07-262,3002,3002,2902,2901,8002,290
2022-07-252,3502,3502,2912,3008,4002,300
2022-07-222,2972,3202,2972,3009002,300
2022-07-212,3052,3482,2992,3022,0002,302
2022-07-202,2982,3082,2852,2952,0002,295
2022-07-192,3022,3062,2732,2976,5002,297
2022-07-152,3082,3162,3082,3085,4002,308
2022-07-142,3192,3252,3172,3171,3002,317
2022-07-132,3792,3792,3202,3477002,347
2022-07-122,3892,3892,3892,3892002,389
2022-07-112,3612,3612,3402,3404,9002,340
2022-07-082,3232,3722,3232,3607002,360
2022-07-072,3152,3482,3152,3201,5002,320
2022-07-062,3552,3552,3132,3139002,313
2022-07-052,3472,3722,3332,3338002,333
2022-07-042,3972,3972,3472,3474002,347
2022-07-012,3602,3852,3502,3501,7002,350
2022-06-302,4112,4112,3732,3731,9002,373
2022-06-292,3932,4462,3932,4005002,400
2022-06-282,4592,4592,3932,3936002,393
2022-06-272,4002,4032,3772,3771,4002,377
2022-06-242,4032,4032,4002,4009002,400
2022-06-232,4122,4122,3982,4033002,403
2022-06-222,4222,4232,4212,4217002,421
2022-06-212,4292,4502,4222,4221,4002,422
2022-06-202,4022,4492,4002,4309002,430
2022-06-172,4002,4162,3962,4035,1002,403
2022-06-162,4002,4152,4002,4101,7002,410
2022-06-152,4002,4312,4002,4005,0002,400
2022-06-142,4002,4212,3872,3984,6002,398
2022-06-132,4212,4212,4002,4001,2002,400
2022-06-102,4672,4672,4212,4216002,421
2022-06-092,4202,4202,4202,4207002,420
2022-06-082,4002,4092,4002,4094002,409
2022-06-072,4092,4552,4002,4001,8002,400
2022-06-062,3792,4502,3792,4131,6002,413
2022-06-032,3822,3942,3452,3534,8002,353
2022-06-022,2882,3402,2882,3325,1002,332
2022-06-012,2592,3282,2592,2842,3002,284
2022-05-312,2582,2602,2582,2603,3002,260
2022-05-302,2582,3202,2582,2581,1002,258
2022-05-272,2982,2982,2532,2531,2002,253
2022-05-262,2772,2802,2482,2486,9002,248
2022-05-25---2,286-2,286
2022-05-242,2862,3002,2772,2771,1002,277
2022-05-232,3802,3802,2812,2844,5002,284
2022-05-202,3112,4012,3082,3131,8002,313
2022-05-192,3082,3942,3082,3081,6002,308
2022-05-182,3112,3622,3112,3218002,321
2022-05-172,3552,3552,3082,3088002,308
2022-05-162,3602,3602,3552,3551,2002,355
2022-05-132,3602,3752,3602,3677002,367
2022-05-122,3702,3702,3702,3703002,370
2022-05-112,4102,4202,3382,3701,4002,370
2022-05-102,3322,4012,3322,4011,2002,401
2022-05-092,3402,3542,3382,3389002,338
2022-05-062,3542,3592,3502,3532,4002,353
2022-05-022,4122,4122,3552,3556002,355
2022-04-282,3102,3882,3102,3762,2002,376
2022-04-272,3362,3412,3052,3101,5002,310
2022-04-262,3522,3632,3492,3532,4002,353
2022-04-252,3612,3842,3502,3504,2002,350
2022-04-222,3622,3712,3612,3611,1002,361
2022-04-212,3772,4412,3772,3989002,398
2022-04-202,3662,4142,3662,3771,8002,377
2022-04-192,3712,3742,3652,3662,4002,366
2022-04-182,4222,4292,3702,3703,9002,370
2022-04-152,4352,4812,4352,4361,3002,436
2022-04-142,4462,4672,4352,4351,8002,435
2022-04-132,4622,5612,4422,4454,5002,445
2022-04-122,4852,5182,4492,4493,1002,449
2022-04-112,5912,6022,4732,4853,6002,485
2022-04-082,6242,6332,5902,5901,2002,590
2022-04-072,6942,6942,5682,5743,0002,574
2022-04-062,5752,6562,5752,6563,7002,656
2022-04-052,5072,5992,5072,5627,4002,562
2022-04-042,5032,5252,4902,5163,0002,516
2022-04-012,4222,5102,4222,5009,4002,500
2022-03-312,4332,4652,3992,4209,3002,420
2022-03-302,4252,4412,4092,4092,7002,409
2022-03-292,4422,4492,4192,4197,0002,419
2022-03-282,4812,4812,4202,4534,9002,453
2022-03-252,5082,5222,4812,4813,6002,481
2022-03-242,5062,5152,4762,5082,5002,508
2022-03-232,5022,5132,5022,5062,1002,506
2022-03-222,4962,5202,4962,5143,2002,514
2022-03-182,5302,5612,5242,5332,3002,533
2022-03-172,5142,5532,4872,5404,8002,540
2022-03-162,4702,5432,4702,5431,0002,543
2022-03-152,5122,5122,4652,4661,5002,466
2022-03-142,5202,5612,5122,5126002,512
2022-03-112,5222,5572,5172,5202,1002,520
2022-03-102,5432,5932,5132,5201,4002,520
2022-03-092,4762,4962,4762,4931,2002,493
2022-03-082,5052,5372,4852,5023,8002,502
2022-03-072,5412,5602,5052,5051,1002,505
2022-03-042,5612,6092,5412,5413,4002,541
2022-03-03---2,553-2,553
2022-03-022,5772,5892,5522,5534,3002,553
2022-03-012,6302,6302,5982,6096002,609
2022-02-282,5542,6802,5542,6271,7002,627
2022-02-252,5442,6062,5112,5536,7002,553
2022-02-242,6202,6372,5412,5941,3002,594
2022-02-222,6282,6392,6012,6391,5002,639
2022-02-212,6492,6862,6222,6281,8002,628
2022-02-182,6402,6672,6192,6414,5002,641
2022-02-172,6582,7052,6372,6408002,640
2022-02-162,6852,7022,6452,6702,1002,670
2022-02-152,6372,6722,6362,6367002,636
2022-02-142,7082,7432,6732,6731,9002,673
2022-02-102,7752,7752,6722,7553,1002,755
2022-02-092,6002,7902,5452,79022,5002,790
2022-02-082,6942,7102,6222,6581,7002,658
2022-02-072,6982,7392,6302,6893,1002,689
2022-02-042,5602,7452,5512,6811,0002,681
2022-02-032,5612,6452,5612,5909002,590
2022-02-022,6212,6842,5612,5612,1002,561
2022-02-012,6802,6802,5802,6391,7002,639
2022-01-312,5662,6312,5662,6307002,630
2022-01-282,5692,5742,5082,5661,8002,566
2022-01-272,6792,6792,4962,5451,3002,545
2022-01-262,5352,6792,5352,6791,3002,679
2022-01-252,5962,6322,5212,5839,5002,583
2022-01-242,5702,5962,5422,5962,0002,596
2022-01-212,6002,6242,5462,6205,0002,620
2022-01-202,6772,6772,6272,6271,2002,627
2022-01-192,6572,6692,6052,6553,0002,655
2022-01-182,7182,7242,6892,7071,1002,707
2022-01-172,7252,7512,7182,7181,4002,718
2022-01-142,7222,7682,6922,6924,9002,692
2022-01-132,8162,8162,7242,7704,6002,770
2022-01-122,7892,8362,7252,81912,2002,819
2022-01-112,7982,8392,7972,8396,3002,839
2022-01-072,7982,8102,7742,7985,9002,798
2022-01-062,7542,8002,7292,79815,4002,798
2022-01-052,7682,7752,7392,7756,4002,775
2022-01-042,7202,7552,6872,7554,7002,755

分割・併合履歴 : [1995-03-28]1株→1.1株 [1992-03-26]1株→1.1株