7292 (株)村上開明堂 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1997-12-26 | 580 | 580 | 580 | 580 | 11,000 | 580 |
| 1997-12-25 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 1997-12-24 | 590 | 590 | 580 | 580 | 17,000 | 580 |
| 1997-12-22 | 599 | 600 | 580 | 580 | 20,000 | 580 |
| 1997-12-19 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 1997-12-16 | 658 | 658 | 658 | 658 | 1,000 | 658 |
| 1997-12-10 | 665 | 665 | 665 | 665 | 124,000 | 665 |
| 1997-12-09 | 656 | 665 | 656 | 665 | 4,000 | 665 |
| 1997-12-08 | 656 | 656 | 656 | 656 | 1,000 | 656 |
| 1997-12-03 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 1997-12-02 | 645 | 650 | 645 | 650 | 4,000 | 650 |
| 1997-12-01 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1997-11-27 | 640 | 640 | 640 | 640 | 5,000 | 640 |
| 1997-11-26 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1997-11-25 | 645 | 645 | 635 | 640 | 37,000 | 640 |
| 1997-11-21 | 645 | 645 | 645 | 645 | 3,000 | 645 |
| 1997-11-20 | 645 | 645 | 645 | 645 | 14,000 | 645 |
| 1997-11-19 | 646 | 646 | 645 | 645 | 7,000 | 645 |
| 1997-11-17 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 1997-11-13 | 645 | 645 | 635 | 635 | 31,000 | 635 |
| 1997-11-12 | 645 | 645 | 645 | 645 | 3,000 | 645 |
| 1997-11-11 | 650 | 650 | 645 | 645 | 4,000 | 645 |
| 1997-11-10 | 645 | 650 | 645 | 650 | 6,000 | 650 |
| 1997-11-07 | 650 | 650 | 645 | 645 | 6,000 | 645 |
| 1997-11-06 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1997-11-05 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 1997-10-30 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1997-10-29 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1997-10-28 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1997-10-27 | 650 | 650 | 650 | 650 | 8,000 | 650 |
| 1997-10-23 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 1997-10-22 | 650 | 650 | 650 | 650 | 7,000 | 650 |
| 1997-10-21 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1997-10-17 | 660 | 660 | 640 | 640 | 4,000 | 640 |
| 1997-10-13 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 1997-10-09 | 789 | 790 | 789 | 790 | 3,000 | 790 |
| 1997-10-03 | 798 | 798 | 780 | 790 | 11,000 | 790 |
| 1997-10-02 | 800 | 800 | 799 | 799 | 13,000 | 799 |
| 1997-10-01 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1997-09-30 | 809 | 809 | 809 | 809 | 2,000 | 809 |
| 1997-09-25 | 885 | 885 | 865 | 865 | 2,000 | 865 |
| 1997-09-24 | 889 | 889 | 889 | 889 | 5,000 | 889 |
| 1997-09-19 | 919 | 919 | 919 | 919 | 1,000 | 919 |
| 1997-09-16 | 929 | 929 | 929 | 929 | 5,000 | 929 |
| 1997-09-12 | 929 | 929 | 929 | 929 | 2,000 | 929 |
| 1997-09-11 | 939 | 939 | 939 | 939 | 2,000 | 939 |
| 1997-09-10 | 950 | 950 | 949 | 949 | 3,000 | 949 |
| 1997-09-09 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1997-09-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997-09-03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997-08-27 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1997-08-25 | 1,010 | 1,040 | 1,010 | 1,040 | 3,000 | 1,040 |
| 1997-08-22 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1997-08-21 | 1,020 | 1,020 | 1,010 | 1,020 | 14,000 | 1,020 |
| 1997-08-19 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1997-08-18 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1997-08-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997-08-11 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 1,110 |
| 1997-08-06 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1997-07-30 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1997-07-25 | 1,240 | 1,240 | 1,240 | 1,240 | 14,000 | 1,240 |
| 1997-07-23 | 1,240 | 1,240 | 1,220 | 1,240 | 6,000 | 1,240 |
| 1997-07-22 | 1,240 | 1,240 | 1,240 | 1,240 | 8,000 | 1,240 |
| 1997-07-18 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1997-07-17 | 1,240 | 1,250 | 1,240 | 1,250 | 9,000 | 1,250 |
| 1997-07-16 | 1,240 | 1,240 | 1,240 | 1,240 | 12,000 | 1,240 |
| 1997-07-15 | 1,220 | 1,240 | 1,220 | 1,240 | 136,000 | 1,240 |
| 1997-07-14 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1997-07-10 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,240 |
| 1997-07-09 | 1,250 | 1,250 | 1,250 | 1,250 | 16,000 | 1,250 |
| 1997-07-03 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1997-06-30 | 1,240 | 1,250 | 1,240 | 1,250 | 3,000 | 1,250 |
| 1997-06-26 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,240 |
| 1997-06-25 | 1,250 | 1,250 | 1,240 | 1,240 | 5,000 | 1,240 |
| 1997-06-24 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 | 1,260 |
| 1997-06-23 | 1,260 | 1,260 | 1,240 | 1,260 | 5,000 | 1,260 |
| 1997-06-19 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,260 |
| 1997-06-17 | 1,290 | 1,290 | 1,290 | 1,290 | 10,000 | 1,290 |
| 1997-06-16 | 1,290 | 1,290 | 1,290 | 1,290 | 10,000 | 1,290 |
| 1997-06-13 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 | 1,290 |
| 1997-06-10 | 1,300 | 1,300 | 1,290 | 1,290 | 3,000 | 1,290 |
| 1997-06-09 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,300 |
| 1997-06-06 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1997-06-03 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1997-06-02 | 1,300 | 1,300 | 1,300 | 1,300 | 11,000 | 1,300 |
| 1997-05-30 | 1,300 | 1,310 | 1,300 | 1,300 | 11,000 | 1,300 |
| 1997-05-27 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,300 |
| 1997-05-26 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 | 1,300 |
| 1997-05-23 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1997-05-22 | 1,290 | 1,300 | 1,290 | 1,300 | 4,000 | 1,300 |
| 1997-05-21 | 1,290 | 1,300 | 1,290 | 1,300 | 6,000 | 1,300 |
| 1997-05-20 | 1,280 | 1,280 | 1,270 | 1,270 | 29,000 | 1,270 |
| 1997-05-19 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1997-05-16 | 1,290 | 1,300 | 1,280 | 1,280 | 21,000 | 1,280 |
| 1997-05-15 | 1,300 | 1,300 | 1,260 | 1,280 | 7,000 | 1,280 |
| 1997-05-14 | 1,290 | 1,290 | 1,270 | 1,280 | 6,000 | 1,280 |
| 1997-05-13 | 1,270 | 1,280 | 1,270 | 1,280 | 12,000 | 1,280 |
| 1997-05-12 | 1,290 | 1,290 | 1,270 | 1,270 | 11,000 | 1,270 |
| 1997-05-09 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1997-05-08 | 1,240 | 1,250 | 1,230 | 1,230 | 18,000 | 1,230 |
| 1997-05-07 | 1,220 | 1,230 | 1,220 | 1,230 | 9,000 | 1,230 |
| 1997-05-06 | 1,210 | 1,230 | 1,210 | 1,220 | 24,000 | 1,220 |
| 1997-05-02 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 1,210 |
| 1997-04-30 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1997-04-28 | 1,240 | 1,240 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1997-04-25 | 1,200 | 1,240 | 1,200 | 1,240 | 2,000 | 1,240 |
| 1997-04-23 | 1,200 | 1,200 | 1,190 | 1,190 | 3,000 | 1,190 |
| 1997-04-22 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1997-04-21 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1997-04-18 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1997-04-16 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1997-04-11 | 1,160 | 1,170 | 1,160 | 1,160 | 4,000 | 1,160 |
| 1997-04-09 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 | 1,160 |
| 1997-04-07 | 1,160 | 1,160 | 1,150 | 1,150 | 5,000 | 1,150 |
| 1997-04-04 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1997-04-03 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1997-04-01 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1997-03-31 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1997-03-26 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 1,130 |
| 1997-03-25 | 1,120 | 1,140 | 1,120 | 1,140 | 3,000 | 1,140 |
| 1997-03-24 | 1,120 | 1,120 | 1,100 | 1,100 | 9,000 | 1,100 |
| 1997-03-21 | 1,160 | 1,160 | 1,150 | 1,160 | 5,000 | 1,160 |
| 1997-03-19 | 1,200 | 1,200 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1997-03-18 | 1,200 | 1,200 | 1,160 | 1,200 | 15,000 | 1,200 |
| 1997-03-17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1997-03-14 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1997-03-13 | 1,270 | 1,270 | 1,200 | 1,200 | 6,000 | 1,200 |
| 1997-03-11 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,330 |
| 1997-03-10 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,380 |
| 1997-03-04 | 1,390 | 1,390 | 1,380 | 1,380 | 2,000 | 1,380 |
| 1997-02-27 | 1,390 | 1,400 | 1,390 | 1,400 | 2,000 | 1,400 |
| 1997-02-26 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1997-02-25 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1997-02-24 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1997-02-17 | 1,370 | 1,370 | 1,370 | 1,370 | 9,000 | 1,370 |
| 1997-02-13 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1997-02-07 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1997-02-04 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,300 |
| 1997-01-31 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1997-01-30 | 1,310 | 1,310 | 1,300 | 1,300 | 15,000 | 1,300 |
| 1997-01-29 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1997-01-27 | 1,300 | 1,310 | 1,300 | 1,310 | 3,000 | 1,310 |
| 1997-01-23 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1997-01-22 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1997-01-20 | 1,230 | 1,230 | 1,230 | 1,230 | 6,000 | 1,230 |
| 1997-01-17 | 1,230 | 1,230 | 1,230 | 1,230 | 7,000 | 1,230 |
| 1997-01-16 | 1,250 | 1,250 | 1,250 | 1,250 | 8,000 | 1,250 |
| 1997-01-14 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1997-01-13 | 1,280 | 1,280 | 1,270 | 1,270 | 15,000 | 1,270 |
| 1997-01-09 | 1,290 | 1,290 | 1,270 | 1,270 | 7,000 | 1,270 |
| 1997-01-08 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1997-01-07 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1992-03-26]1株→1.1株
