7292 (株)村上開明堂 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4,805 | 4,815 | 4,750 | 4,765 | 4,500 | 4,765 |
| 2024-07-25 | 4,920 | 4,920 | 4,750 | 4,810 | 10,500 | 4,810 |
| 2024-07-24 | 4,995 | 4,995 | 4,900 | 4,915 | 5,300 | 4,915 |
| 2024-07-23 | 4,965 | 4,980 | 4,900 | 4,955 | 5,600 | 4,955 |
| 2024-07-22 | 4,955 | 4,955 | 4,905 | 4,920 | 3,200 | 4,920 |
| 2024-07-19 | 4,965 | 4,995 | 4,930 | 4,945 | 2,300 | 4,945 |
| 2024-07-18 | 5,050 | 5,060 | 4,955 | 4,965 | 6,500 | 4,965 |
| 2024-07-17 | 5,030 | 5,100 | 4,995 | 5,080 | 11,800 | 5,080 |
| 2024-07-16 | 4,940 | 5,050 | 4,915 | 5,000 | 9,100 | 5,000 |
| 2024-07-12 | 4,950 | 4,985 | 4,925 | 4,940 | 4,300 | 4,940 |
| 2024-07-11 | 5,010 | 5,030 | 4,950 | 4,960 | 4,100 | 4,960 |
| 2024-07-10 | 5,090 | 5,090 | 4,975 | 5,000 | 8,800 | 5,000 |
| 2024-07-09 | 4,980 | 5,030 | 4,960 | 5,030 | 3,400 | 5,030 |
| 2024-07-08 | 4,995 | 4,995 | 4,930 | 4,950 | 5,100 | 4,950 |
| 2024-07-05 | 5,020 | 5,040 | 4,910 | 4,970 | 6,900 | 4,970 |
| 2024-07-04 | 5,000 | 5,040 | 5,000 | 5,020 | 5,600 | 5,020 |
| 2024-07-03 | 4,990 | 5,010 | 4,940 | 5,000 | 4,500 | 5,000 |
| 2024-07-02 | 5,040 | 5,040 | 4,985 | 4,990 | 6,000 | 4,990 |
| 2024-07-01 | 5,040 | 5,050 | 4,970 | 5,040 | 4,900 | 5,040 |
| 2024-06-28 | 5,090 | 5,090 | 5,030 | 5,030 | 2,800 | 5,030 |
| 2024-06-27 | 5,080 | 5,160 | 5,040 | 5,050 | 14,100 | 5,050 |
| 2024-06-26 | 4,975 | 5,170 | 4,960 | 5,140 | 16,800 | 5,140 |
| 2024-06-25 | 4,935 | 4,990 | 4,920 | 4,930 | 5,200 | 4,930 |
| 2024-06-24 | 4,895 | 4,925 | 4,850 | 4,905 | 3,600 | 4,905 |
| 2024-06-21 | 4,890 | 4,940 | 4,850 | 4,850 | 4,900 | 4,850 |
| 2024-06-20 | 4,980 | 4,980 | 4,865 | 4,885 | 6,700 | 4,885 |
| 2024-06-19 | 4,895 | 5,200 | 4,880 | 4,935 | 35,300 | 4,935 |
| 2024-06-18 | 4,655 | 4,715 | 4,650 | 4,715 | 2,800 | 4,715 |
| 2024-06-17 | 4,700 | 4,720 | 4,685 | 4,685 | 1,900 | 4,685 |
| 2024-06-14 | 4,680 | 4,765 | 4,650 | 4,720 | 2,100 | 4,720 |
| 2024-06-13 | 4,750 | 4,775 | 4,690 | 4,700 | 4,300 | 4,700 |
| 2024-06-12 | 4,815 | 4,820 | 4,745 | 4,755 | 4,500 | 4,755 |
| 2024-06-11 | 4,715 | 4,835 | 4,700 | 4,820 | 10,600 | 4,820 |
| 2024-06-10 | 4,675 | 4,765 | 4,675 | 4,715 | 3,600 | 4,715 |
| 2024-06-07 | 4,745 | 4,745 | 4,660 | 4,660 | 2,300 | 4,660 |
| 2024-06-06 | 4,740 | 4,760 | 4,625 | 4,675 | 7,900 | 4,675 |
| 2024-06-05 | 4,665 | 4,735 | 4,660 | 4,670 | 5,400 | 4,670 |
| 2024-06-04 | 4,760 | 4,795 | 4,650 | 4,670 | 8,700 | 4,670 |
| 2024-06-03 | 4,565 | 4,785 | 4,565 | 4,760 | 14,700 | 4,760 |
| 2024-05-31 | 4,530 | 4,615 | 4,500 | 4,560 | 3,500 | 4,560 |
| 2024-05-30 | 4,500 | 4,570 | 4,480 | 4,535 | 5,200 | 4,535 |
| 2024-05-29 | 4,610 | 4,640 | 4,515 | 4,530 | 13,300 | 4,530 |
| 2024-05-28 | 4,660 | 4,700 | 4,610 | 4,610 | 5,700 | 4,610 |
| 2024-05-27 | 4,710 | 4,725 | 4,665 | 4,670 | 4,700 | 4,670 |
| 2024-05-24 | 4,715 | 4,750 | 4,695 | 4,710 | 4,400 | 4,710 |
| 2024-05-23 | 4,780 | 4,780 | 4,665 | 4,695 | 9,700 | 4,695 |
| 2024-05-22 | 4,675 | 4,800 | 4,675 | 4,780 | 6,700 | 4,780 |
| 2024-05-21 | 4,850 | 4,850 | 4,660 | 4,680 | 7,500 | 4,680 |
| 2024-05-20 | 4,800 | 4,885 | 4,800 | 4,800 | 4,400 | 4,800 |
| 2024-05-17 | 4,790 | 4,890 | 4,730 | 4,800 | 10,400 | 4,800 |
| 2024-05-16 | 4,690 | 4,780 | 4,625 | 4,780 | 7,200 | 4,780 |
| 2024-05-15 | 4,690 | 4,785 | 4,680 | 4,690 | 8,600 | 4,690 |
| 2024-05-14 | 4,700 | 4,750 | 4,520 | 4,685 | 35,800 | 4,685 |
| 2024-05-13 | 4,460 | 4,500 | 4,380 | 4,500 | 16,300 | 4,500 |
| 2024-05-10 | 4,575 | 4,575 | 4,400 | 4,405 | 18,400 | 4,405 |
| 2024-05-09 | 4,575 | 4,650 | 4,575 | 4,615 | 5,600 | 4,615 |
| 2024-05-08 | 4,610 | 4,610 | 4,550 | 4,580 | 5,500 | 4,580 |
| 2024-05-07 | 4,650 | 4,650 | 4,600 | 4,610 | 4,100 | 4,610 |
| 2024-05-02 | 4,655 | 4,655 | 4,580 | 4,650 | 2,600 | 4,650 |
| 2024-05-01 | 4,700 | 4,700 | 4,560 | 4,595 | 8,700 | 4,595 |
| 2024-04-30 | 4,500 | 4,680 | 4,455 | 4,680 | 16,600 | 4,680 |
| 2024-04-26 | 4,510 | 4,585 | 4,465 | 4,505 | 12,100 | 4,505 |
| 2024-04-25 | 4,650 | 4,650 | 4,505 | 4,540 | 13,300 | 4,540 |
| 2024-04-24 | 4,655 | 4,725 | 4,595 | 4,650 | 6,500 | 4,650 |
| 2024-04-23 | 4,715 | 4,745 | 4,555 | 4,595 | 12,800 | 4,595 |
| 2024-04-22 | 4,530 | 4,680 | 4,530 | 4,675 | 11,800 | 4,675 |
| 2024-04-19 | 4,600 | 4,600 | 4,330 | 4,500 | 18,900 | 4,500 |
| 2024-04-18 | 4,715 | 4,715 | 4,550 | 4,610 | 12,400 | 4,610 |
| 2024-04-17 | 4,720 | 4,785 | 4,695 | 4,700 | 3,600 | 4,700 |
| 2024-04-16 | 4,850 | 4,850 | 4,700 | 4,700 | 11,100 | 4,700 |
| 2024-04-15 | 4,895 | 4,895 | 4,820 | 4,870 | 1,500 | 4,870 |
| 2024-04-12 | 4,940 | 4,940 | 4,845 | 4,865 | 2,800 | 4,865 |
| 2024-04-11 | 4,920 | 4,985 | 4,815 | 4,885 | 6,500 | 4,885 |
| 2024-04-10 | 4,995 | 5,010 | 4,940 | 4,940 | 6,200 | 4,940 |
| 2024-04-09 | 5,040 | 5,080 | 4,920 | 4,995 | 9,200 | 4,995 |
| 2024-04-08 | 4,945 | 5,000 | 4,875 | 5,000 | 13,900 | 5,000 |
| 2024-04-05 | 4,840 | 4,870 | 4,765 | 4,805 | 8,700 | 4,805 |
| 2024-04-04 | 4,920 | 4,930 | 4,850 | 4,870 | 7,100 | 4,870 |
| 2024-04-03 | 4,850 | 4,935 | 4,835 | 4,920 | 8,200 | 4,920 |
| 2024-04-02 | 4,905 | 4,915 | 4,810 | 4,890 | 8,600 | 4,890 |
| 2024-04-01 | 5,100 | 5,100 | 4,900 | 4,925 | 31,300 | 4,925 |
| 2024-03-29 | 5,140 | 5,140 | 5,050 | 5,100 | 13,800 | 5,100 |
| 2024-03-28 | 5,150 | 5,220 | 5,050 | 5,070 | 11,400 | 5,070 |
| 2024-03-27 | 5,360 | 5,360 | 5,230 | 5,250 | 9,300 | 5,250 |
| 2024-03-26 | 5,320 | 5,430 | 5,220 | 5,300 | 14,200 | 5,300 |
| 2024-03-25 | 5,290 | 5,380 | 5,250 | 5,300 | 9,500 | 5,300 |
| 2024-03-22 | 5,260 | 5,320 | 5,110 | 5,290 | 19,600 | 5,290 |
| 2024-03-21 | 5,190 | 5,260 | 5,110 | 5,230 | 14,300 | 5,230 |
| 2024-03-19 | 5,000 | 5,060 | 4,955 | 5,060 | 14,000 | 5,060 |
| 2024-03-18 | 4,955 | 5,030 | 4,940 | 5,030 | 19,600 | 5,030 |
| 2024-03-15 | 4,910 | 4,930 | 4,875 | 4,890 | 9,200 | 4,890 |
| 2024-03-14 | 4,910 | 4,980 | 4,825 | 4,890 | 12,800 | 4,890 |
| 2024-03-13 | 4,850 | 4,990 | 4,750 | 4,840 | 28,800 | 4,840 |
| 2024-03-12 | 4,705 | 4,835 | 4,650 | 4,835 | 10,300 | 4,835 |
| 2024-03-11 | 4,765 | 4,810 | 4,695 | 4,765 | 15,600 | 4,765 |
| 2024-03-08 | 4,710 | 4,890 | 4,700 | 4,835 | 14,900 | 4,835 |
| 2024-03-07 | 4,815 | 4,815 | 4,675 | 4,760 | 24,400 | 4,760 |
| 2024-03-06 | 4,750 | 4,850 | 4,750 | 4,830 | 9,400 | 4,830 |
| 2024-03-05 | 4,770 | 4,825 | 4,700 | 4,755 | 8,700 | 4,755 |
| 2024-03-04 | 4,940 | 4,940 | 4,750 | 4,770 | 17,900 | 4,770 |
| 2024-03-01 | 4,995 | 5,080 | 4,880 | 4,930 | 19,900 | 4,930 |
| 2024-02-29 | 4,920 | 4,975 | 4,860 | 4,945 | 13,000 | 4,945 |
| 2024-02-28 | 4,845 | 4,940 | 4,840 | 4,920 | 14,600 | 4,920 |
| 2024-02-27 | 4,805 | 4,900 | 4,805 | 4,845 | 12,400 | 4,845 |
| 2024-02-26 | 4,800 | 4,955 | 4,800 | 4,800 | 26,600 | 4,800 |
| 2024-02-22 | 4,755 | 4,800 | 4,715 | 4,750 | 16,100 | 4,750 |
| 2024-02-21 | 4,730 | 4,830 | 4,620 | 4,745 | 32,700 | 4,745 |
| 2024-02-20 | 4,590 | 4,840 | 4,590 | 4,730 | 68,300 | 4,730 |
| 2024-02-19 | 4,365 | 4,525 | 4,355 | 4,470 | 27,200 | 4,470 |
| 2024-02-16 | 4,320 | 4,415 | 4,315 | 4,365 | 21,700 | 4,365 |
| 2024-02-15 | 4,380 | 4,440 | 4,300 | 4,305 | 11,700 | 4,305 |
| 2024-02-14 | 4,390 | 4,515 | 4,380 | 4,380 | 15,900 | 4,380 |
| 2024-02-13 | 4,440 | 4,440 | 4,300 | 4,420 | 17,200 | 4,420 |
| 2024-02-09 | 4,505 | 4,505 | 4,370 | 4,370 | 15,700 | 4,370 |
| 2024-02-08 | 4,495 | 4,595 | 4,455 | 4,475 | 33,700 | 4,475 |
| 2024-02-07 | 4,370 | 4,490 | 4,315 | 4,430 | 41,800 | 4,430 |
| 2024-02-06 | 4,615 | 4,615 | 4,500 | 4,580 | 36,800 | 4,580 |
| 2024-02-05 | 4,560 | 4,560 | 4,430 | 4,530 | 21,200 | 4,530 |
| 2024-02-02 | 4,650 | 4,690 | 4,450 | 4,490 | 14,700 | 4,490 |
| 2024-02-01 | 4,490 | 4,620 | 4,455 | 4,610 | 8,300 | 4,610 |
| 2024-01-31 | 4,380 | 4,525 | 4,350 | 4,520 | 15,800 | 4,520 |
| 2024-01-30 | 4,355 | 4,420 | 4,355 | 4,390 | 11,800 | 4,390 |
| 2024-01-29 | 4,300 | 4,400 | 4,220 | 4,355 | 15,600 | 4,355 |
| 2024-01-26 | 4,315 | 4,395 | 4,250 | 4,255 | 7,300 | 4,255 |
| 2024-01-25 | 4,315 | 4,350 | 4,265 | 4,320 | 10,200 | 4,320 |
| 2024-01-24 | 4,315 | 4,320 | 4,255 | 4,270 | 10,200 | 4,270 |
| 2024-01-23 | 4,430 | 4,430 | 4,250 | 4,350 | 30,900 | 4,350 |
| 2024-01-22 | 4,260 | 4,440 | 4,215 | 4,405 | 28,000 | 4,405 |
| 2024-01-19 | 4,025 | 4,465 | 4,025 | 4,230 | 66,300 | 4,230 |
| 2024-01-18 | 4,005 | 4,030 | 3,945 | 3,955 | 9,200 | 3,955 |
| 2024-01-17 | 3,975 | 4,050 | 3,960 | 4,030 | 5,400 | 4,030 |
| 2024-01-16 | 4,050 | 4,050 | 3,965 | 3,975 | 13,200 | 3,975 |
| 2024-01-15 | 4,035 | 4,140 | 4,015 | 4,085 | 7,500 | 4,085 |
| 2024-01-12 | 4,070 | 4,075 | 4,025 | 4,035 | 6,700 | 4,035 |
| 2024-01-11 | 4,050 | 4,085 | 4,045 | 4,075 | 1,400 | 4,075 |
| 2024-01-10 | 4,060 | 4,100 | 4,050 | 4,075 | 3,500 | 4,075 |
| 2024-01-09 | 4,180 | 4,180 | 4,025 | 4,060 | 12,500 | 4,060 |
| 2024-01-05 | 4,095 | 4,215 | 4,020 | 4,165 | 5,900 | 4,165 |
| 2024-01-04 | 4,145 | 4,150 | 4,060 | 4,060 | 4,700 | 4,060 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1992-03-26]1株→1.1株
