7292 (株)村上開明堂 の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-291,2801,2801,2801,2801,0001,280
1995-12-281,2801,2801,2701,27027,0001,270
1995-12-271,3501,3701,3501,3703,0001,370
1995-12-251,3501,3501,3501,3504,0001,350
1995-12-221,3501,3501,3501,3505,0001,350
1995-12-211,3001,3201,3001,3206,0001,320
1995-12-201,2901,2901,2901,2909,0001,290
1995-12-191,3201,3201,3201,3209,0001,320
1995-12-181,3501,3501,3501,3504,0001,350
1995-12-151,3501,3501,3401,3506,0001,350
1995-12-141,3201,3201,3201,3203,0001,320
1995-12-131,3101,3101,3101,3106,0001,310
1995-12-111,3101,3101,3101,3102,0001,310
1995-12-081,3001,3001,3001,3002,0001,300
1995-12-071,3001,3001,3001,3009,0001,300
1995-12-061,2301,2501,2301,23010,0001,230
1995-12-051,2201,2201,2201,2201,0001,220
1995-11-291,2001,2001,2001,2005,0001,200
1995-11-281,3301,3301,2701,27011,0001,270
1995-11-271,3201,3201,3201,3202,0001,320
1995-11-241,3101,3101,3101,3102,0001,310
1995-11-221,3001,3001,3001,30016,0001,300
1995-11-211,2901,2901,2901,2906,0001,290
1995-11-201,2901,3001,2901,2907,0001,290
1995-11-171,3201,3401,3101,31023,0001,310
1995-11-151,3401,3401,3401,34010,0001,340
1995-11-141,3301,3301,3301,3303,0001,330
1995-11-131,3301,3301,3301,3303,0001,330
1995-11-101,3301,3301,3301,3304,0001,330
1995-11-091,3301,3301,3301,3301,0001,330
1995-11-081,3401,3401,3301,3405,0001,340
1995-11-071,3301,3301,3301,3303,0001,330
1995-11-061,3201,3201,3201,3203,0001,320
1995-11-011,3301,3301,3301,3301,0001,330
1995-10-311,3401,3501,3201,32015,0001,320
1995-10-301,3301,3401,3301,3404,0001,340
1995-10-271,3501,3501,3201,3205,0001,320
1995-10-261,3501,3501,3501,3501,0001,350
1995-10-251,3901,3901,3901,3904,0001,390
1995-10-241,4001,4001,4001,4001,0001,400
1995-10-231,4001,4001,4001,4004,0001,400
1995-10-201,4001,4001,4001,4005,0001,400
1995-10-191,4001,4001,4001,4004,0001,400
1995-10-181,4001,4001,4001,4008,0001,400
1995-10-171,4001,4001,4001,4006,0001,400
1995-10-161,3701,3701,3701,3701,0001,370
1995-10-131,4201,4301,4001,41017,0001,410
1995-10-121,4201,4201,4101,4203,0001,420
1995-10-111,4001,4001,4001,4004,0001,400
1995-10-091,4001,4001,4001,4005,0001,400
1995-10-061,4101,4101,3901,39013,0001,390
1995-10-051,3901,4101,3901,4104,0001,410
1995-10-041,4301,4301,4101,41012,0001,410
1995-10-031,4301,4301,4301,4303,0001,430
1995-10-021,4501,4501,4501,4501,0001,450
1995-09-291,4501,4701,4501,47012,0001,470
1995-09-281,4401,4501,4401,44013,0001,440
1995-09-271,4501,4701,4501,4704,0001,470
1995-09-261,4401,4501,4401,44021,0001,440
1995-09-251,4401,4401,4301,43029,0001,430
1995-09-221,3901,4301,3901,43016,0001,430
1995-09-211,3801,3801,3701,38010,0001,380
1995-09-201,3601,3601,3501,3604,0001,360
1995-09-191,3401,3501,3401,3502,0001,350
1995-09-181,3301,3501,3301,3504,0001,350
1995-09-141,3501,3601,3501,3506,0001,350
1995-09-131,3401,3401,3201,34021,0001,340
1995-09-121,3201,3301,3201,3303,0001,330
1995-09-111,3501,3501,3101,3209,0001,320
1995-09-081,3301,3301,3001,3007,0001,300
1995-09-071,3601,3701,3501,3509,0001,350
1995-09-061,3601,3901,3601,37015,0001,370
1995-09-051,3701,3701,3601,3607,0001,360
1995-09-041,3501,3501,3501,3509,0001,350
1995-09-011,3601,3601,3501,3509,0001,350
1995-08-311,3801,3801,3801,3804,0001,380
1995-08-301,4201,4201,4001,40021,0001,400
1995-08-291,3601,4201,3601,42024,0001,420
1995-08-281,3701,3701,3501,3606,0001,360
1995-08-251,3601,3701,3601,3703,0001,370
1995-08-241,3601,3801,3501,3505,0001,350
1995-08-231,4001,4001,4001,40014,0001,400
1995-08-221,4401,4401,4001,4006,0001,400
1995-08-211,4501,4501,4401,4504,0001,450
1995-08-181,4001,5001,4001,50031,0001,500
1995-08-171,3501,4001,3501,40014,0001,400
1995-08-161,3001,3201,2801,32020,0001,320
1995-08-151,2601,2701,2501,27012,0001,270
1995-08-141,2601,2601,2601,2603,0001,260
1995-08-111,2601,2601,2501,2605,0001,260
1995-08-101,2401,2401,2301,2308,0001,230
1995-08-091,2201,2201,2201,22011,0001,220
1995-08-081,2201,2201,2201,22010,0001,220
1995-08-071,2201,2201,2201,22010,0001,220
1995-08-041,2301,2301,2201,2204,0001,220
1995-08-031,2201,2301,2201,2305,0001,230
1995-08-021,2301,2301,2201,2203,0001,220
1995-08-011,2901,2901,2901,2907,0001,290
1995-07-311,3001,3001,3001,3001,0001,300
1995-07-281,2901,3101,2901,3106,0001,310
1995-07-271,3201,3201,2901,3108,0001,310
1995-07-261,3101,3101,3101,3102,0001,310
1995-07-251,3201,3201,3101,3102,0001,310
1995-07-241,3101,3101,3101,3104,0001,310
1995-07-211,3301,3301,2901,31014,0001,310
1995-07-201,3501,3501,3301,3308,0001,330
1995-07-191,3401,3701,3401,35019,0001,350
1995-07-181,3301,3301,3101,3104,0001,310
1995-07-171,3501,3501,3301,33010,0001,330
1995-07-141,2601,3301,2601,300173,0001,300
1995-07-131,2501,2601,2501,2507,0001,250
1995-07-121,2501,2501,2501,2505,0001,250
1995-07-111,2201,2501,2201,2503,0001,250
1995-07-101,1701,2001,1701,2008,0001,200
1995-07-071,1101,1601,1101,16042,0001,160
1995-07-061,1101,1201,1101,1105,0001,110
1995-07-051,1301,1301,1101,12024,0001,120
1995-07-041,1501,1501,1501,1501,0001,150
1995-07-031,1601,1601,1601,1609,0001,160
1995-06-301,2001,2001,1701,1705,0001,170
1995-06-291,1501,1701,1501,16024,0001,160
1995-06-281,1301,1401,1301,13020,0001,130
1995-06-271,1501,1501,1301,13037,0001,130
1995-06-261,1701,1801,1701,1805,0001,180
1995-06-231,1401,1501,1401,15018,0001,150
1995-06-221,1301,1401,1301,13056,0001,130
1995-06-211,1201,1301,1201,13014,0001,130
1995-06-201,1301,1301,1201,1306,0001,130
1995-06-191,1301,1301,1201,1204,0001,120
1995-06-161,1001,1101,1001,1104,0001,110
1995-06-151,0601,0801,0601,0804,0001,080
1995-06-141,0701,0701,0601,0602,0001,060
1995-06-131,0901,0901,0801,0806,0001,080
1995-06-121,1801,1801,1101,1104,0001,110
1995-06-091,1401,1501,1301,15014,0001,150
1995-06-081,1901,1901,1501,1508,0001,150
1995-06-071,2001,2001,1901,20018,0001,200
1995-06-061,2201,2201,2001,2007,0001,200
1995-06-021,2101,2201,2101,2204,0001,220
1995-06-011,2001,2201,1901,2009,0001,200
1995-05-311,2601,2601,2101,2106,0001,210
1995-05-301,2801,2801,2801,28010,0001,280
1995-05-291,2801,2801,2801,2802,0001,280
1995-05-261,2601,2801,2601,2806,0001,280
1995-05-251,2501,2601,2401,2605,0001,260
1995-05-241,2001,2201,2001,2207,0001,220
1995-05-231,2001,2201,2001,2205,0001,220
1995-05-221,2701,2701,2001,2006,0001,200
1995-05-191,2701,2801,2601,2803,0001,280
1995-05-181,2801,3001,2701,2906,0001,290
1995-05-171,3001,3001,3001,30014,0001,300
1995-05-161,3501,3501,3001,3008,0001,300
1995-05-151,3701,3701,3601,3603,0001,360
1995-05-121,4301,4301,3501,35026,0001,350
1995-05-111,4701,4701,4501,45012,0001,450
1995-05-101,4801,5001,4801,48010,0001,480
1995-05-091,5001,5001,4801,48010,0001,480
1995-05-081,5201,5201,5001,5009,0001,500
1995-05-021,5301,5801,5201,58034,0001,580
1995-05-011,5601,5601,4801,50011,0001,500
1995-04-281,4601,5801,4601,58030,0001,580
1995-04-271,3601,3801,3601,3806,0001,380
1995-04-261,3801,3901,3301,34045,0001,340
1995-04-251,3901,3901,3701,39015,0001,390
1995-04-241,3801,4101,3701,3709,0001,370
1995-04-211,2801,4101,2801,39026,0001,390
1995-04-201,3001,3101,2901,30017,0001,300
1995-04-191,3501,3501,3001,3009,0001,300
1995-04-181,3601,3601,3501,3504,0001,350
1995-04-171,3801,3901,3701,3707,0001,370
1995-04-141,3201,3701,3201,3708,0001,370
1995-04-131,3201,3201,3001,3004,0001,300
1995-04-121,3101,3101,2701,28013,0001,280
1995-04-111,3501,3501,3001,30011,0001,300
1995-04-101,3901,3901,3601,36012,0001,360
1995-04-071,3901,3901,3501,36013,0001,360
1995-04-061,4001,4001,3901,3907,0001,390
1995-04-051,3801,3801,3601,37011,0001,370
1995-04-041,4001,4001,3501,35018,0001,350
1995-04-031,4901,4901,4201,42013,0001,420
1995-03-311,5501,5501,5001,50015,0001,500
1995-03-301,5301,5301,5201,52012,0001,520
1995-03-291,5301,5501,5001,51015,0001,510
1995-03-281,4801,5001,4201,50022,0001,500
1995-03-271,6701,6801,6101,62027,0001,472.73
1995-03-231,9501,9501,7901,79073,0001,627.27
1995-03-202,1502,1802,0802,180192,0001,981.82

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