7292 (株)村上開明堂 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 1998-12-24 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1998-12-22 | 390 | 390 | 361 | 361 | 6,000 | 361 |
| 1998-12-21 | 391 | 392 | 391 | 391 | 8,000 | 391 |
| 1998-12-18 | 391 | 391 | 391 | 391 | 4,000 | 391 |
| 1998-12-17 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1998-12-16 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1998-12-15 | 400 | 400 | 390 | 390 | 3,000 | 390 |
| 1998-12-14 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1998-12-11 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 1998-12-10 | 397 | 400 | 397 | 400 | 33,000 | 400 |
| 1998-12-09 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 1998-12-08 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 1998-12-07 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 1998-12-04 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 1998-12-03 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 1998-12-02 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 1998-12-01 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1998-11-30 | 400 | 401 | 400 | 400 | 7,000 | 400 |
| 1998-11-27 | 400 | 400 | 400 | 400 | 18,000 | 400 |
| 1998-11-26 | 390 | 400 | 390 | 400 | 5,000 | 400 |
| 1998-11-25 | 389 | 409 | 389 | 390 | 14,000 | 390 |
| 1998-11-24 | 360 | 361 | 360 | 361 | 32,000 | 361 |
| 1998-11-20 | 360 | 360 | 360 | 360 | 33,000 | 360 |
| 1998-11-19 | 359 | 360 | 359 | 360 | 8,000 | 360 |
| 1998-11-18 | 359 | 359 | 358 | 359 | 11,000 | 359 |
| 1998-11-17 | 360 | 360 | 359 | 359 | 5,000 | 359 |
| 1998-11-16 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1998-11-13 | 360 | 365 | 360 | 365 | 4,000 | 365 |
| 1998-11-12 | 365 | 365 | 360 | 360 | 5,000 | 360 |
| 1998-11-11 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1998-11-10 | 371 | 371 | 370 | 370 | 7,000 | 370 |
| 1998-11-09 | 371 | 371 | 371 | 371 | 3,000 | 371 |
| 1998-11-06 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1998-11-05 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 1998-11-04 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1998-11-02 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1998-10-30 | 384 | 384 | 375 | 375 | 6,000 | 375 |
| 1998-10-28 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1998-10-27 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1998-10-26 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 1998-10-23 | 385 | 385 | 385 | 385 | 12,000 | 385 |
| 1998-10-22 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1998-10-21 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 1998-10-16 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1998-10-14 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1998-10-13 | 399 | 399 | 395 | 395 | 3,000 | 395 |
| 1998-10-12 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 1998-10-09 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1998-10-08 | 450 | 450 | 400 | 400 | 7,000 | 400 |
| 1998-10-02 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1998-09-30 | 475 | 475 | 460 | 460 | 3,000 | 460 |
| 1998-09-29 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1998-09-25 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1998-09-24 | 480 | 480 | 480 | 480 | 9,000 | 480 |
| 1998-09-22 | 485 | 485 | 480 | 480 | 4,000 | 480 |
| 1998-09-18 | 499 | 500 | 480 | 480 | 3,000 | 480 |
| 1998-09-17 | 498 | 500 | 498 | 500 | 6,000 | 500 |
| 1998-09-16 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 1998-09-11 | 499 | 499 | 499 | 499 | 4,000 | 499 |
| 1998-09-10 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1998-09-09 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 1998-09-07 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-09-04 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1998-09-03 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1998-09-01 | 480 | 480 | 480 | 480 | 10,000 | 480 |
| 1998-08-28 | 490 | 490 | 480 | 480 | 2,000 | 480 |
| 1998-08-27 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1998-08-26 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1998-08-25 | 500 | 510 | 500 | 510 | 6,000 | 510 |
| 1998-08-24 | 505 | 505 | 500 | 500 | 9,000 | 500 |
| 1998-08-21 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-08-20 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1998-08-19 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1998-08-11 | 549 | 549 | 549 | 549 | 2,000 | 549 |
| 1998-08-10 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 1998-07-27 | 560 | 560 | 560 | 560 | 7,000 | 560 |
| 1998-07-24 | 550 | 560 | 550 | 560 | 12,000 | 560 |
| 1998-07-23 | 530 | 550 | 530 | 550 | 4,000 | 550 |
| 1998-07-22 | 550 | 550 | 550 | 550 | 19,000 | 550 |
| 1998-07-15 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1998-07-14 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1998-07-13 | 550 | 550 | 550 | 550 | 10,000 | 550 |
| 1998-07-10 | 550 | 550 | 550 | 550 | 8,000 | 550 |
| 1998-07-09 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1998-07-03 | 512 | 530 | 512 | 530 | 2,000 | 530 |
| 1998-07-02 | 520 | 520 | 511 | 511 | 15,000 | 511 |
| 1998-07-01 | 520 | 520 | 511 | 511 | 4,000 | 511 |
| 1998-06-30 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1998-06-29 | 510 | 510 | 510 | 510 | 20,000 | 510 |
| 1998-06-26 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1998-06-25 | 520 | 520 | 510 | 510 | 11,000 | 510 |
| 1998-06-24 | 505 | 510 | 505 | 510 | 7,000 | 510 |
| 1998-06-23 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1998-06-19 | 509 | 509 | 509 | 509 | 2,000 | 509 |
| 1998-06-18 | 509 | 509 | 509 | 509 | 3,000 | 509 |
| 1998-06-17 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1998-06-16 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 1998-06-12 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1998-06-11 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1998-06-10 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 1998-06-09 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1998-06-02 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1998-05-27 | 550 | 550 | 550 | 550 | 7,000 | 550 |
| 1998-05-25 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1998-05-22 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1998-05-20 | 501 | 501 | 500 | 500 | 60,000 | 500 |
| 1998-05-19 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 1998-05-11 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 1998-05-08 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1998-05-01 | 520 | 530 | 520 | 530 | 6,000 | 530 |
| 1998-04-30 | 529 | 529 | 529 | 529 | 7,000 | 529 |
| 1998-04-28 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 1998-04-27 | 609 | 609 | 609 | 609 | 9,000 | 609 |
| 1998-04-24 | 598 | 609 | 598 | 609 | 5,000 | 609 |
| 1998-04-23 | 598 | 598 | 598 | 598 | 3,000 | 598 |
| 1998-04-22 | 608 | 608 | 608 | 608 | 30,000 | 608 |
| 1998-04-21 | 608 | 608 | 608 | 608 | 8,000 | 608 |
| 1998-04-20 | 608 | 608 | 607 | 608 | 10,000 | 608 |
| 1998-04-16 | 607 | 607 | 607 | 607 | 1,000 | 607 |
| 1998-04-13 | 605 | 606 | 605 | 606 | 2,000 | 606 |
| 1998-04-10 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1998-04-08 | 596 | 596 | 596 | 596 | 1,000 | 596 |
| 1998-04-07 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 1998-03-26 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1998-03-25 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1998-03-24 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1998-03-20 | 550 | 550 | 550 | 550 | 8,000 | 550 |
| 1998-03-19 | 555 | 555 | 550 | 555 | 7,000 | 555 |
| 1998-03-18 | 560 | 560 | 550 | 550 | 11,000 | 550 |
| 1998-03-17 | 560 | 560 | 550 | 550 | 6,000 | 550 |
| 1998-03-16 | 550 | 550 | 548 | 550 | 11,000 | 550 |
| 1998-03-13 | 548 | 548 | 548 | 548 | 3,000 | 548 |
| 1998-03-12 | 548 | 548 | 548 | 548 | 2,000 | 548 |
| 1998-03-11 | 548 | 549 | 547 | 548 | 45,000 | 548 |
| 1998-03-10 | 549 | 549 | 549 | 549 | 7,000 | 549 |
| 1998-03-09 | 549 | 549 | 540 | 540 | 3,000 | 540 |
| 1998-03-06 | 551 | 551 | 550 | 550 | 3,000 | 550 |
| 1998-03-04 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 1998-03-03 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 1998-03-02 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1998-02-27 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1998-02-25 | 619 | 619 | 601 | 601 | 10,000 | 601 |
| 1998-02-20 | 630 | 630 | 625 | 630 | 9,000 | 630 |
| 1998-02-19 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1998-02-17 | 640 | 640 | 639 | 640 | 11,000 | 640 |
| 1998-02-16 | 674 | 674 | 645 | 645 | 37,000 | 645 |
| 1998-02-09 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 1998-02-03 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1998-02-02 | 635 | 635 | 635 | 635 | 10,000 | 635 |
| 1998-01-30 | 635 | 635 | 630 | 630 | 21,000 | 630 |
| 1998-01-27 | 635 | 635 | 635 | 635 | 8,000 | 635 |
| 1998-01-26 | 635 | 635 | 635 | 635 | 6,000 | 635 |
| 1998-01-23 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 1998-01-22 | 620 | 620 | 615 | 615 | 18,000 | 615 |
| 1998-01-21 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 1998-01-16 | 615 | 615 | 614 | 615 | 14,000 | 615 |
| 1998-01-14 | 620 | 620 | 615 | 615 | 22,000 | 615 |
| 1998-01-13 | 640 | 645 | 620 | 620 | 40,000 | 620 |
| 1998-01-12 | 645 | 645 | 645 | 645 | 4,000 | 645 |
| 1998-01-08 | 649 | 650 | 645 | 645 | 4,000 | 645 |
| 1998-01-07 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1998-01-06 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1998-01-05 | 580 | 580 | 580 | 580 | 4,000 | 580 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1992-03-26]1株→1.1株
