7292 (株)村上開明堂の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-09-22	3,150	3,190	3,115	3,170	18,800	3,170
2023-09-21	3,115	3,185	3,115	3,150	10,900	3,150
2023-09-20	3,170	3,170	3,110	3,115	21,700	3,115
2023-09-19	3,080	3,135	3,080	3,110	16,800	3,110
2023-09-15	3,055	3,095	3,050	3,080	6,000	3,080
2023-09-14	3,040	3,090	3,040	3,055	6,200	3,055
2023-09-13	3,050	3,080	3,025	3,060	12,200	3,060
2023-09-12	3,030	3,060	3,030	3,050	10,300	3,050
2023-09-11	3,035	3,040	3,015	3,030	7,500	3,030
2023-09-08	3,010	3,070	3,010	3,035	21,800	3,035
2023-09-07	2,991	3,030	2,990	3,005	19,900	3,005
2023-09-06	2,944	3,085	2,941	2,990	36,700	2,990
2023-09-05	2,930	2,950	2,930	2,944	8,500	2,944
2023-09-04	2,917	2,937	2,917	2,931	7,500	2,931
2023-09-01	2,890	2,916	2,875	2,900	14,200	2,900
2023-08-31	2,895	2,910	2,880	2,890	5,400	2,890
2023-08-30	2,885	2,900	2,885	2,895	2,100	2,895
2023-08-29	2,885	2,917	2,885	2,898	5,000	2,898
2023-08-28	2,853	2,916	2,853	2,885	8,200	2,885
2023-08-25	2,838	2,855	2,817	2,853	7,500	2,853
2023-08-24	2,845	2,851	2,798	2,844	17,200	2,844
2023-08-23	2,851	2,857	2,825	2,857	5,400	2,857
2023-08-22	2,862	2,863	2,850	2,863	1,800	2,863
2023-08-21	2,891	2,891	2,837	2,862	8,000	2,862
2023-08-18	2,919	2,930	2,910	2,910	1,500	2,910
2023-08-17	2,914	2,926	2,910	2,919	3,700	2,919
2023-08-16	2,915	2,919	2,908	2,918	5,600	2,918
2023-08-15	2,910	2,920	2,910	2,915	7,300	2,915
2023-08-14	2,920	2,920	2,900	2,910	15,800	2,910
2023-08-10	2,938	2,938	2,890	2,908	5,300	2,908
2023-08-09	2,904	2,939	2,855	2,939	18,300	2,939
2023-08-08	3,010	3,025	2,988	3,000	6,600	3,000
2023-08-07	2,969	2,976	2,950	2,975	4,300	2,975
2023-08-04	2,930	2,962	2,930	2,952	3,400	2,952
2023-08-03	2,939	2,955	2,933	2,944	1,500	2,944
2023-08-02	2,935	2,975	2,934	2,975	5,800	2,975
2023-08-01	2,900	2,935	2,899	2,935	6,100	2,935
2023-07-31	2,896	2,899	2,893	2,896	2,600	2,896
2023-07-28	2,899	2,899	2,880	2,880	2,300	2,880
2023-07-27	2,898	2,900	2,890	2,899	1,900	2,899
2023-07-26	2,890	2,918	2,877	2,887	3,200	2,887
2023-07-25	2,900	2,907	2,882	2,899	4,300	2,899
2023-07-24	2,905	2,911	2,886	2,900	6,800	2,900
2023-07-21	2,899	2,905	2,876	2,904	6,000	2,904
2023-07-20	2,895	2,902	2,880	2,899	3,000	2,899
2023-07-19	2,900	2,901	2,884	2,895	2,700	2,895
2023-07-18	2,849	2,905	2,849	2,895	10,300	2,895
2023-07-14	2,870	2,870	2,845	2,849	6,000	2,849
2023-07-13	2,878	2,878	2,855	2,870	4,700	2,870
2023-07-12	2,884	2,900	2,878	2,878	1,300	2,878
2023-07-11	2,903	2,922	2,893	2,893	3,100	2,893
2023-07-10	2,943	2,944	2,900	2,917	8,400	2,917
2023-07-07	2,950	2,959	2,943	2,943	900	2,943
2023-07-06	2,970	2,987	2,958	2,961	3,800	2,961
2023-07-05	2,967	2,997	2,967	2,968	1,600	2,968
2023-07-04	2,997	3,020	2,943	2,967	4,900	2,967
2023-07-03	2,989	3,015	2,985	2,992	2,500	2,992
2023-06-30	2,973	3,000	2,973	2,989	1,600	2,989
2023-06-29	2,990	3,000	2,972	2,989	2,300	2,989
2023-06-28	2,990	2,990	2,929	2,990	6,200	2,990
2023-06-27	2,990	2,990	2,962	2,990	4,800	2,990
2023-06-26	2,980	3,005	2,979	2,990	2,900	2,990
2023-06-23	2,995	3,000	2,963	2,980	3,400	2,980
2023-06-22	2,974	3,000	2,972	2,995	1,600	2,995
2023-06-21	2,950	2,971	2,941	2,943	4,500	2,943
2023-06-20	2,955	2,959	2,932	2,950	2,700	2,950
2023-06-19	2,944	2,955	2,935	2,955	2,300	2,955
2023-06-16	2,884	2,915	2,880	2,903	2,700	2,903
2023-06-15	2,878	2,925	2,878	2,910	5,800	2,910
2023-06-14	2,921	2,921	2,899	2,904	6,000	2,904
2023-06-13	2,906	2,938	2,906	2,916	800	2,916
2023-06-12	2,898	2,912	2,890	2,906	4,900	2,906
2023-06-09	2,890	2,900	2,889	2,897	2,300	2,897
2023-06-08	2,877	2,919	2,877	2,882	2,400	2,882
2023-06-07	2,855	2,875	2,838	2,860	3,900	2,860
2023-06-06	2,856	2,860	2,850	2,856	4,600	2,856
2023-06-05	2,868	2,885	2,852	2,856	2,200	2,856
2023-06-02	2,864	2,877	2,850	2,861	2,600	2,861
2023-06-01	2,950	2,950	2,872	2,875	3,500	2,875
2023-05-31	2,920	2,960	2,920	2,923	4,600	2,923
2023-05-30	2,920	2,945	2,916	2,916	2,000	2,916
2023-05-29	2,938	2,950	2,917	2,917	3,200	2,917
2023-05-26	2,940	2,940	2,915	2,939	2,300	2,939
2023-05-25	2,976	2,999	2,914	2,940	5,300	2,940
2023-05-24	2,995	2,995	2,973	2,973	1,800	2,973
2023-05-23	2,980	2,998	2,951	2,995	3,500	2,995
2023-05-22	2,910	2,960	2,910	2,960	2,000	2,960
2023-05-19	2,961	2,961	2,910	2,910	1,700	2,910
2023-05-18	2,915	2,978	2,908	2,959	3,600	2,959
2023-05-17	3,000	3,010	2,905	2,905	4,400	2,905
2023-05-16	2,987	3,020	2,969	3,010	3,300	3,010
2023-05-15	3,015	3,015	2,948	3,010	6,300	3,010
2023-05-12	3,000	3,015	2,952	3,015	7,700	3,015
2023-05-11	2,924	2,952	2,910	2,952	3,400	2,952
2023-05-10	2,927	2,937	2,910	2,924	3,600	2,924
2023-05-09	2,888	2,922	2,888	2,920	2,000	2,920
2023-05-08	2,899	2,899	2,879	2,890	2,200	2,890
2023-05-02	2,842	2,886	2,842	2,879	800	2,879
2023-05-01	2,860	2,873	2,823	2,864	1,000	2,864
2023-04-28	2,800	2,898	2,798	2,813	16,600	2,813
2023-04-27	2,791	2,800	2,764	2,800	3,300	2,800
2023-04-26	2,795	2,795	2,761	2,790	4,700	2,790
2023-04-25	2,752	2,827	2,752	2,781	22,900	2,781
2023-04-24	2,734	2,779	2,731	2,732	11,700	2,732
2023-04-21	2,700	2,750	2,700	2,705	4,400	2,705
2023-04-20	2,689	2,733	2,689	2,715	10,700	2,715
2023-04-19	2,749	2,749	2,715	2,715	1,700	2,715
2023-04-18	2,751	2,755	2,748	2,748	900	2,748
2023-04-17	2,748	2,769	2,748	2,751	1,000	2,751
2023-04-14	2,750	2,794	2,749	2,749	6,500	2,749
2023-04-13	2,749	2,797	2,749	2,749	2,200	2,749
2023-04-12	2,746	2,790	2,739	2,748	3,900	2,748
2023-04-11	2,764	2,787	2,764	2,765	1,700	2,765
2023-04-10	2,798	2,798	2,759	2,777	4,200	2,777
2023-04-07	2,792	2,830	2,789	2,789	4,200	2,789
2023-04-06	2,800	2,805	2,791	2,797	700	2,797
2023-04-05	2,834	2,858	2,789	2,794	1,200	2,794
2023-04-04	2,898	2,898	2,797	2,875	2,500	2,875
2023-04-03	2,840	2,908	2,816	2,884	6,000	2,884
2023-03-31	2,741	2,844	2,717	2,840	7,800	2,840
2023-03-30	2,698	2,741	2,620	2,741	2,400	2,741
2023-03-29	2,650	2,739	2,648	2,678	2,700	2,678
2023-03-28	2,666	2,719	2,645	2,667	2,800	2,667
2023-03-27	2,695	2,748	2,650	2,650	2,100	2,650
2023-03-24	2,660	2,763	2,631	2,695	7,000	2,695
2023-03-23	2,645	2,645	2,601	2,610	7,900	2,610
2023-03-22	3,150	3,150	2,656	2,665	84,000	2,665
2023-03-20	2,717	2,740	2,660	2,660	2,000	2,660
2023-03-17	2,831	2,831	2,708	2,738	5,500	2,738
2023-03-16	2,798	2,850	2,752	2,781	12,000	2,781
2023-03-15	2,773	2,853	2,760	2,848	14,200	2,848
2023-03-14	2,686	2,739	2,658	2,725	9,900	2,725
2023-03-13	2,889	2,889	2,681	2,719	10,400	2,719
2023-03-10	2,833	2,900	2,828	2,889	5,400	2,889
2023-03-09	2,800	2,840	2,789	2,805	6,500	2,805
2023-03-08	2,794	2,816	2,743	2,810	4,700	2,810
2023-03-07	2,680	2,800	2,680	2,794	3,200	2,794
2023-03-06	2,720	2,733	2,700	2,730	4,600	2,730
2023-03-03	2,700	2,720	2,644	2,720	1,100	2,720
2023-03-02	2,700	2,758	2,690	2,701	3,400	2,701
2023-03-01	2,682	2,697	2,682	2,695	800	2,695
2023-02-28	2,699	2,715	2,565	2,715	3,200	2,715
2023-02-27	2,647	2,680	2,610	2,680	2,800	2,680
2023-02-24	2,600	2,648	2,600	2,648	2,600	2,648
2023-02-22	2,538	2,599	2,538	2,599	900	2,599
2023-02-21	2,530	2,588	2,530	2,588	700	2,588
2023-02-20	2,510	2,529	2,483	2,529	2,000	2,529
2023-02-17	2,500	2,561	2,498	2,520	3,900	2,520
2023-02-16	2,419	2,504	2,419	2,500	3,900	2,500
2023-02-15	2,429	2,439	2,410	2,439	1,600	2,439
2023-02-14	2,428	2,430	2,415	2,420	600	2,420
2023-02-13	2,410	2,415	2,410	2,410	400	2,410
2023-02-10	2,412	2,412	2,410	2,410	500	2,410
2023-02-09	2,427	2,427	2,406	2,412	900	2,412
2023-02-08	2,402	2,405	2,399	2,399	1,800	2,399
2023-02-07	2,425	2,430	2,400	2,400	4,200	2,400
2023-02-06	2,402	2,432	2,360	2,404	3,300	2,404
2023-02-03	2,433	2,433	2,404	2,421	1,800	2,421
2023-02-02	2,371	2,383	2,360	2,383	4,200	2,383
2023-02-01	2,386	2,395	2,370	2,371	1,300	2,371
2023-01-31	2,397	2,400	2,352	2,400	1,900	2,400
2023-01-30	2,380	2,398	2,380	2,397	400	2,397
2023-01-27	2,362	2,389	2,362	2,389	1,200	2,389
2023-01-26	2,390	2,418	2,370	2,371	2,600	2,371
2023-01-25	2,386	2,386	2,386	2,386	100	2,386
2023-01-24	2,400	2,410	2,386	2,386	900	2,386
2023-01-23	2,408	2,412	2,362	2,386	5,800	2,386
2023-01-20	2,370	2,387	2,358	2,358	700	2,358
2023-01-19	2,390	2,400	2,351	2,357	3,200	2,357
2023-01-18	2,450	2,450	2,382	2,394	3,000	2,394
2023-01-17	2,397	2,400	2,381	2,400	1,000	2,400
2023-01-16	2,384	2,384	2,380	2,380	300	2,380
2023-01-13	2,387	2,388	2,380	2,384	1,200	2,384
2023-01-12	2,376	2,383	2,369	2,383	1,000	2,383
2023-01-11	2,384	2,384	2,361	2,379	700	2,379
2023-01-10	2,359	2,372	2,359	2,372	1,000	2,372
2023-01-06	2,341	2,359	2,335	2,359	500	2,359
2023-01-05	2,360	2,360	2,359	2,360	400	2,360
2023-01-04	2,404	2,404	2,354	2,360	1,100	2,360

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

7292 (株)村上開明堂 の時系列データ [2023年度]

7292 (株)村上開明堂の時系列データ [2023年度]