7292 (株)村上開明堂 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 700 | 740 | 700 | 740 | 12,000 | 740 |
| 1999-12-29 | 641 | 700 | 641 | 700 | 50,000 | 700 |
| 1999-12-28 | 620 | 640 | 610 | 640 | 13,000 | 640 |
| 1999-12-27 | 600 | 620 | 600 | 620 | 5,000 | 620 |
| 1999-12-24 | 600 | 600 | 600 | 600 | 8,000 | 600 |
| 1999-12-22 | 570 | 600 | 570 | 600 | 3,000 | 600 |
| 1999-12-21 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 1999-12-17 | 500 | 525 | 500 | 525 | 5,000 | 525 |
| 1999-12-15 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1999-12-14 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1999-12-13 | 507 | 520 | 507 | 520 | 4,000 | 520 |
| 1999-12-10 | 507 | 520 | 507 | 507 | 31,000 | 507 |
| 1999-12-09 | 507 | 507 | 507 | 507 | 1,000 | 507 |
| 1999-12-08 | 507 | 507 | 507 | 507 | 5,000 | 507 |
| 1999-12-07 | 474 | 507 | 450 | 507 | 4,000 | 507 |
| 1999-12-06 | 520 | 520 | 514 | 515 | 3,000 | 515 |
| 1999-12-03 | 510 | 529 | 475 | 475 | 4,000 | 475 |
| 1999-12-02 | 509 | 510 | 509 | 510 | 2,000 | 510 |
| 1999-11-30 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 1999-11-26 | 509 | 529 | 509 | 529 | 2,000 | 529 |
| 1999-11-25 | 539 | 550 | 539 | 539 | 7,000 | 539 |
| 1999-11-22 | 475 | 539 | 475 | 539 | 4,000 | 539 |
| 1999-11-19 | 550 | 550 | 530 | 550 | 6,000 | 550 |
| 1999-11-15 | 490 | 560 | 490 | 560 | 4,000 | 560 |
| 1999-11-10 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1999-11-08 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1999-11-01 | 570 | 620 | 570 | 620 | 4,000 | 620 |
| 1999-10-25 | 610 | 620 | 610 | 620 | 6,000 | 620 |
| 1999-10-21 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1999-10-12 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 1999-10-07 | 639 | 639 | 639 | 639 | 3,000 | 639 |
| 1999-10-05 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1999-10-04 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 1999-09-28 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1999-09-27 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1999-09-24 | 639 | 650 | 639 | 650 | 3,000 | 650 |
| 1999-09-22 | 649 | 649 | 559 | 639 | 5,000 | 639 |
| 1999-09-21 | 640 | 650 | 640 | 650 | 5,000 | 650 |
| 1999-09-17 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1999-09-16 | 630 | 650 | 630 | 650 | 2,000 | 650 |
| 1999-09-14 | 600 | 650 | 590 | 650 | 6,000 | 650 |
| 1999-09-13 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1999-09-10 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-09-09 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1999-09-08 | 650 | 660 | 650 | 660 | 2,000 | 660 |
| 1999-09-07 | 670 | 670 | 610 | 610 | 72,000 | 610 |
| 1999-09-06 | 579 | 580 | 579 | 580 | 3,000 | 580 |
| 1999-09-03 | 679 | 679 | 679 | 679 | 2,000 | 679 |
| 1999-09-01 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1999-08-25 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 1999-08-10 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1999-08-04 | 735 | 735 | 735 | 735 | 7,000 | 735 |
| 1999-08-03 | 735 | 735 | 735 | 735 | 2,000 | 735 |
| 1999-08-02 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 1999-07-30 | 735 | 735 | 735 | 735 | 4,000 | 735 |
| 1999-07-29 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 1999-07-28 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 1999-07-27 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 1999-07-26 | 735 | 735 | 730 | 735 | 27,000 | 735 |
| 1999-07-23 | 735 | 735 | 735 | 735 | 9,000 | 735 |
| 1999-07-22 | 735 | 735 | 735 | 735 | 3,000 | 735 |
| 1999-07-21 | 735 | 735 | 728 | 735 | 3,000 | 735 |
| 1999-07-15 | 735 | 735 | 735 | 735 | 15,000 | 735 |
| 1999-07-14 | 685 | 740 | 685 | 740 | 3,000 | 740 |
| 1999-07-13 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1999-07-09 | 670 | 671 | 670 | 671 | 2,000 | 671 |
| 1999-07-08 | 666 | 666 | 666 | 666 | 1,000 | 666 |
| 1999-07-07 | 666 | 666 | 666 | 666 | 1,000 | 666 |
| 1999-07-06 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 1999-07-05 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 1999-07-01 | 710 | 710 | 670 | 670 | 4,000 | 670 |
| 1999-06-29 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1999-06-28 | 710 | 710 | 710 | 710 | 7,000 | 710 |
| 1999-06-25 | 691 | 710 | 691 | 710 | 7,000 | 710 |
| 1999-06-24 | 698 | 698 | 680 | 680 | 3,000 | 680 |
| 1999-06-23 | 680 | 700 | 680 | 680 | 6,000 | 680 |
| 1999-06-22 | 680 | 680 | 660 | 680 | 5,000 | 680 |
| 1999-06-21 | 640 | 650 | 640 | 650 | 6,000 | 650 |
| 1999-06-18 | 588 | 630 | 588 | 630 | 18,000 | 630 |
| 1999-06-17 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 1999-06-16 | 588 | 588 | 585 | 585 | 4,000 | 585 |
| 1999-06-15 | 560 | 590 | 560 | 590 | 4,000 | 590 |
| 1999-06-14 | 530 | 560 | 530 | 560 | 6,000 | 560 |
| 1999-06-11 | 521 | 530 | 521 | 530 | 2,000 | 530 |
| 1999-06-07 | 510 | 510 | 505 | 505 | 3,000 | 505 |
| 1999-06-03 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1999-06-02 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1999-06-01 | 501 | 501 | 500 | 500 | 2,000 | 500 |
| 1999-05-31 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1999-05-28 | 499 | 500 | 497 | 497 | 9,000 | 497 |
| 1999-05-26 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 1999-05-25 | 500 | 500 | 500 | 500 | 8,000 | 500 |
| 1999-05-24 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-05-20 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1999-05-19 | 491 | 500 | 491 | 500 | 3,000 | 500 |
| 1999-05-14 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 1999-05-12 | 490 | 500 | 490 | 500 | 3,000 | 500 |
| 1999-05-11 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1999-05-10 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1999-05-07 | 490 | 491 | 490 | 490 | 9,000 | 490 |
| 1999-05-06 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 1999-04-30 | 489 | 489 | 489 | 489 | 2,000 | 489 |
| 1999-04-28 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1999-04-27 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1999-04-26 | 495 | 495 | 494 | 495 | 3,000 | 495 |
| 1999-04-23 | 495 | 495 | 495 | 495 | 7,000 | 495 |
| 1999-04-22 | 490 | 495 | 490 | 495 | 2,000 | 495 |
| 1999-04-21 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1999-04-20 | 460 | 471 | 460 | 470 | 3,000 | 470 |
| 1999-04-19 | 480 | 480 | 470 | 470 | 4,000 | 470 |
| 1999-04-12 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 1999-04-09 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-04-08 | 485 | 500 | 480 | 500 | 5,000 | 500 |
| 1999-04-07 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1999-04-06 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 1999-04-05 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1999-03-26 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1999-03-25 | 465 | 500 | 465 | 500 | 10,000 | 500 |
| 1999-03-24 | 481 | 481 | 460 | 460 | 2,000 | 460 |
| 1999-03-23 | 480 | 481 | 480 | 481 | 2,000 | 481 |
| 1999-03-18 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1999-03-16 | 460 | 495 | 460 | 495 | 5,000 | 495 |
| 1999-03-15 | 460 | 460 | 460 | 460 | 8,000 | 460 |
| 1999-03-12 | 455 | 460 | 455 | 460 | 3,000 | 460 |
| 1999-03-11 | 489 | 490 | 455 | 455 | 6,000 | 455 |
| 1999-03-10 | 489 | 489 | 489 | 489 | 4,000 | 489 |
| 1999-03-09 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 1999-03-08 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1999-03-05 | 485 | 490 | 480 | 490 | 9,000 | 490 |
| 1999-03-04 | 471 | 499 | 471 | 485 | 17,000 | 485 |
| 1999-03-03 | 425 | 470 | 425 | 470 | 18,000 | 470 |
| 1999-03-02 | 400 | 425 | 400 | 425 | 10,000 | 425 |
| 1999-03-01 | 402 | 402 | 400 | 400 | 4,000 | 400 |
| 1999-02-26 | 372 | 372 | 372 | 372 | 2,000 | 372 |
| 1999-02-25 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 1999-02-24 | 370 | 370 | 369 | 369 | 3,000 | 369 |
| 1999-02-22 | 352 | 352 | 352 | 352 | 3,000 | 352 |
| 1999-02-19 | 352 | 352 | 352 | 352 | 7,000 | 352 |
| 1999-02-18 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 1999-02-17 | 355 | 355 | 351 | 351 | 7,000 | 351 |
| 1999-02-16 | 359 | 365 | 356 | 356 | 13,000 | 356 |
| 1999-02-15 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 1999-02-12 | 365 | 365 | 360 | 360 | 9,000 | 360 |
| 1999-02-10 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1999-02-09 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1999-02-08 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 1999-02-05 | 359 | 360 | 355 | 355 | 9,000 | 355 |
| 1999-02-04 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 1999-02-03 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1999-02-02 | 371 | 371 | 370 | 370 | 3,000 | 370 |
| 1999-02-01 | 382 | 382 | 350 | 350 | 5,000 | 350 |
| 1999-01-28 | 382 | 382 | 382 | 382 | 4,000 | 382 |
| 1999-01-27 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 1999-01-26 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 1999-01-25 | 388 | 388 | 383 | 388 | 15,000 | 388 |
| 1999-01-22 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 1999-01-20 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 1999-01-19 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 1999-01-14 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 1999-01-13 | 400 | 400 | 395 | 400 | 4,000 | 400 |
| 1999-01-12 | 405 | 405 | 400 | 400 | 8,000 | 400 |
| 1999-01-11 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-01-08 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-01-07 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 1999-01-06 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-01-05 | 400 | 400 | 400 | 400 | 3,000 | 400 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1992-03-26]1株→1.1株
