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
2024-11-055,0705,0704,9905,06010,3005,060
2024-11-015,0105,0104,9404,9902,7004,990
2024-10-314,9655,0404,8955,03010,6005,030
2024-10-304,8854,9904,8854,9656,8004,965
2024-10-294,8654,9404,8204,86010,4004,860
2024-10-284,7004,8254,7004,8203,3004,820
2024-10-254,7154,7254,6604,7007,5004,700
2024-10-244,6454,6704,5554,6453,0004,645
2024-10-234,5654,6454,5654,6255,1004,625
2024-10-224,6454,6454,5904,6204,3004,620
2024-10-214,7054,7054,6354,6705,4004,670
2024-10-184,7304,7554,6854,7052,9004,705
2024-10-174,6854,7804,6854,7653,1004,765
2024-10-164,7104,7654,6854,6856,2004,685
2024-10-154,7504,7804,6504,7505,7004,750
2024-10-114,7554,7854,6804,7304,9004,730
2024-10-104,8204,8204,7104,7605,2004,760
2024-10-094,8204,8304,7804,8204,3004,820
2024-10-084,7804,8654,7804,8104,7004,810
2024-10-074,8804,8804,8354,8453,5004,845
2024-10-044,8854,9404,8504,8555,3004,855
2024-10-034,9255,0104,8904,89010,5004,890
2024-10-024,8754,8804,8054,8554,9004,855
2024-10-014,8604,8804,8304,8357,7004,835
2024-09-304,7754,9554,7754,88023,6004,880
2024-09-274,6004,8654,6004,85519,8004,855
2024-09-264,7354,7704,6654,7056,6004,705
2024-09-254,7004,7704,6854,7257,7004,725
2024-09-244,6654,6954,6354,6555,5004,655
2024-09-204,7154,7154,6054,6555,5004,655
2024-09-194,6604,7004,6254,6455,6004,645
2024-09-184,6004,6204,5554,5956,2004,595
2024-09-174,5554,5754,4554,5007,9004,500
2024-09-134,4504,5054,4254,4453,3004,445
2024-09-124,4554,4854,4054,4552,7004,455
2024-09-114,4054,4604,3804,3856,2004,385
2024-09-104,4254,5204,3904,4055,3004,405
2024-09-094,3054,4604,3004,4253,1004,425
2024-09-064,5404,5404,3704,3757,3004,375
2024-09-054,5104,5104,4304,4702,6004,470
2024-09-044,4154,6254,4154,4405,0004,440
2024-09-034,5504,6004,4854,5502,6004,550
2024-09-024,5004,5204,4854,4855,6004,485
2024-08-304,3554,5504,3554,4707,5004,470
2024-08-294,4004,4354,3554,3902,5004,390
2024-08-284,3054,4404,3004,3758,5004,375
2024-08-274,3054,4004,3054,3456,4004,345
2024-08-264,3854,4154,3154,3408,4004,340
2024-08-234,4104,4204,3504,3854,7004,385
2024-08-224,4604,4604,4054,4104,6004,410
2024-08-214,4604,4904,4504,4901,0004,490
2024-08-204,5004,5504,4504,5051,7004,505
2024-08-194,5904,5904,4504,5007,8004,500
2024-08-164,6654,7454,5604,6204,8004,620
2024-08-154,6254,6254,5504,6103,4004,610
2024-08-144,5154,6004,5054,6004,7004,600
2024-08-134,4254,5154,3004,4805,6004,480
2024-08-094,1554,3654,1554,28513,8004,285
2024-08-084,1804,3054,1404,2057,4004,205
2024-08-073,9404,3003,9404,15011,6004,150
2024-08-064,0054,3004,0054,0056,8004,005
2024-08-054,0704,3653,8703,93524,6003,935
2024-08-024,5704,6404,5004,56011,7004,560
2024-08-014,8104,8204,7504,76515,0004,765
2024-07-314,7904,8404,7904,8101,7004,810
2024-07-304,9154,9354,8354,8352,6004,835
2024-07-294,8154,9304,8154,8906,8004,890
2024-07-264,8054,8154,7504,7654,5004,765
2024-07-254,9204,9204,7504,81010,5004,810
2024-07-244,9954,9954,9004,9155,3004,915
2024-07-234,9654,9804,9004,9555,6004,955
2024-07-224,9554,9554,9054,9203,2004,920
2024-07-194,9654,9954,9304,9452,3004,945
2024-07-185,0505,0604,9554,9656,5004,965
2024-07-175,0305,1004,9955,08011,8005,080
2024-07-164,9405,0504,9155,0009,1005,000
2024-07-124,9504,9854,9254,9404,3004,940
2024-07-115,0105,0304,9504,9604,1004,960
2024-07-105,0905,0904,9755,0008,8005,000
2024-07-094,9805,0304,9605,0303,4005,030
2024-07-084,9954,9954,9304,9505,1004,950
2024-07-055,0205,0404,9104,9706,9004,970
2024-07-045,0005,0405,0005,0205,6005,020
2024-07-034,9905,0104,9405,0004,5005,000
2024-07-025,0405,0404,9854,9906,0004,990
2024-07-015,0405,0504,9705,0404,9005,040
2024-06-285,0905,0905,0305,0302,8005,030
2024-06-275,0805,1605,0405,05014,1005,050
2024-06-264,9755,1704,9605,14016,8005,140
2024-06-254,9354,9904,9204,9305,2004,930
2024-06-244,8954,9254,8504,9053,6004,905
2024-06-214,8904,9404,8504,8504,9004,850
2024-06-204,9804,9804,8654,8856,7004,885
2024-06-194,8955,2004,8804,93535,3004,935
2024-06-184,6554,7154,6504,7152,8004,715
2024-06-174,7004,7204,6854,6851,9004,685
2024-06-144,6804,7654,6504,7202,1004,720
2024-06-134,7504,7754,6904,7004,3004,700
2024-06-124,8154,8204,7454,7554,5004,755
2024-06-114,7154,8354,7004,82010,6004,820
2024-06-104,6754,7654,6754,7153,6004,715
2024-06-074,7454,7454,6604,6602,3004,660
2024-06-064,7404,7604,6254,6757,9004,675
2024-06-054,6654,7354,6604,6705,4004,670
2024-06-044,7604,7954,6504,6708,7004,670
2024-06-034,5654,7854,5654,76014,7004,760
2024-05-314,5304,6154,5004,5603,5004,560
2024-05-304,5004,5704,4804,5355,2004,535
2024-05-294,6104,6404,5154,53013,3004,530
2024-05-284,6604,7004,6104,6105,7004,610
2024-05-274,7104,7254,6654,6704,7004,670
2024-05-244,7154,7504,6954,7104,4004,710
2024-05-234,7804,7804,6654,6959,7004,695
2024-05-224,6754,8004,6754,7806,7004,780
2024-05-214,8504,8504,6604,6807,5004,680
2024-05-204,8004,8854,8004,8004,4004,800
2024-05-174,7904,8904,7304,80010,4004,800
2024-05-164,6904,7804,6254,7807,2004,780
2024-05-154,6904,7854,6804,6908,6004,690
2024-05-144,7004,7504,5204,68535,8004,685
2024-05-134,4604,5004,3804,50016,3004,500
2024-05-104,5754,5754,4004,40518,4004,405
2024-05-094,5754,6504,5754,6155,6004,615
2024-05-084,6104,6104,5504,5805,5004,580
2024-05-074,6504,6504,6004,6104,1004,610
2024-05-024,6554,6554,5804,6502,6004,650
2024-05-014,7004,7004,5604,5958,7004,595
2024-04-304,5004,6804,4554,68016,6004,680
2024-04-264,5104,5854,4654,50512,1004,505
2024-04-254,6504,6504,5054,54013,3004,540
2024-04-244,6554,7254,5954,6506,5004,650
2024-04-234,7154,7454,5554,59512,8004,595
2024-04-224,5304,6804,5304,67511,8004,675
2024-04-194,6004,6004,3304,50018,9004,500
2024-04-184,7154,7154,5504,61012,4004,610
2024-04-174,7204,7854,6954,7003,6004,700
2024-04-164,8504,8504,7004,70011,1004,700
2024-04-154,8954,8954,8204,8701,5004,870
2024-04-124,9404,9404,8454,8652,8004,865
2024-04-114,9204,9854,8154,8856,5004,885
2024-04-104,9955,0104,9404,9406,2004,940
2024-04-095,0405,0804,9204,9959,2004,995
2024-04-084,9455,0004,8755,00013,9005,000
2024-04-054,8404,8704,7654,8058,7004,805
2024-04-044,9204,9304,8504,8707,1004,870
2024-04-034,8504,9354,8354,9208,2004,920
2024-04-024,9054,9154,8104,8908,6004,890
2024-04-015,1005,1004,9004,92531,3004,925
2024-03-295,1405,1405,0505,10013,8005,100
2024-03-285,1505,2205,0505,07011,4005,070
2024-03-275,3605,3605,2305,2509,3005,250
2024-03-265,3205,4305,2205,30014,2005,300
2024-03-255,2905,3805,2505,3009,5005,300
2024-03-225,2605,3205,1105,29019,6005,290
2024-03-215,1905,2605,1105,23014,3005,230
2024-03-195,0005,0604,9555,06014,0005,060
2024-03-184,9555,0304,9405,03019,6005,030
2024-03-154,9104,9304,8754,8909,2004,890
2024-03-144,9104,9804,8254,89012,8004,890
2024-03-134,8504,9904,7504,84028,8004,840
2024-03-124,7054,8354,6504,83510,3004,835
2024-03-114,7654,8104,6954,76515,6004,765
2024-03-084,7104,8904,7004,83514,9004,835
2024-03-074,8154,8154,6754,76024,4004,760
2024-03-064,7504,8504,7504,8309,4004,830
2024-03-054,7704,8254,7004,7558,7004,755
2024-03-044,9404,9404,7504,77017,9004,770
2024-03-014,9955,0804,8804,93019,9004,930
2024-02-294,9204,9754,8604,94513,0004,945
2024-02-284,8454,9404,8404,92014,6004,920
2024-02-274,8054,9004,8054,84512,4004,845
2024-02-264,8004,9554,8004,80026,6004,800
2024-02-224,7554,8004,7154,75016,1004,750
2024-02-214,7304,8304,6204,74532,7004,745
2024-02-204,5904,8404,5904,73068,3004,730
2024-02-194,3654,5254,3554,47027,2004,470
2024-02-164,3204,4154,3154,36521,7004,365
2024-02-154,3804,4404,3004,30511,7004,305
2024-02-144,3904,5154,3804,38015,9004,380
2024-02-134,4404,4404,3004,42017,2004,420
2024-02-094,5054,5054,3704,37015,7004,370
2024-02-084,4954,5954,4554,47533,7004,475
2024-02-074,3704,4904,3154,43041,8004,430
2024-02-064,6154,6154,5004,58036,8004,580
2024-02-054,5604,5604,4304,53021,2004,530
2024-02-024,6504,6904,4504,49014,7004,490
2024-02-014,4904,6204,4554,6108,3004,610
2024-01-314,3804,5254,3504,52015,8004,520
2024-01-304,3554,4204,3554,39011,8004,390
2024-01-294,3004,4004,2204,35515,6004,355
2024-01-264,3154,3954,2504,2557,3004,255
2024-01-254,3154,3504,2654,32010,2004,320
2024-01-244,3154,3204,2554,27010,2004,270
2024-01-234,4304,4304,2504,35030,9004,350
2024-01-224,2604,4404,2154,40528,0004,405
2024-01-194,0254,4654,0254,23066,3004,230
2024-01-184,0054,0303,9453,9559,2003,955
2024-01-173,9754,0503,9604,0305,4004,030
2024-01-164,0504,0503,9653,97513,2003,975
2024-01-154,0354,1404,0154,0857,5004,085
2024-01-124,0704,0754,0254,0356,7004,035
2024-01-114,0504,0854,0454,0751,4004,075
2024-01-104,0604,1004,0504,0753,5004,075
2024-01-094,1804,1804,0254,06012,5004,060
2024-01-054,0954,2154,0204,1655,9004,165
2024-01-044,1454,1504,0604,0604,7004,060

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