7292 (株)村上開明堂 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-25 | 670 | 680 | 670 | 680 | 9,000 | 680 |
| 2000-12-22 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2000-12-15 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 2000-12-14 | 691 | 691 | 690 | 690 | 4,000 | 690 |
| 2000-12-13 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2000-12-12 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2000-12-11 | 675 | 680 | 675 | 680 | 10,000 | 680 |
| 2000-12-08 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2000-12-07 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2000-12-06 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2000-12-05 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2000-11-30 | 630 | 650 | 630 | 650 | 3,000 | 650 |
| 2000-11-28 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2000-11-27 | 670 | 680 | 670 | 680 | 4,000 | 680 |
| 2000-11-24 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2000-11-22 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2000-11-14 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2000-11-09 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2000-11-06 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2000-10-30 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2000-10-27 | 600 | 650 | 600 | 650 | 3,000 | 650 |
| 2000-10-25 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-10-20 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2000-10-19 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2000-10-16 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2000-10-12 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2000-10-10 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2000-10-05 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2000-10-03 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2000-09-26 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2000-09-25 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2000-09-18 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2000-09-12 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2000-09-11 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2000-09-08 | 649 | 650 | 645 | 650 | 3,000 | 650 |
| 2000-09-04 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2000-09-01 | 640 | 650 | 640 | 650 | 4,000 | 650 |
| 2000-08-31 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2000-08-28 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2000-08-25 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 2000-08-24 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 2000-08-11 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2000-08-10 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2000-08-09 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2000-07-28 | 649 | 649 | 649 | 649 | 4,000 | 649 |
| 2000-07-26 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2000-07-25 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 2000-07-19 | 660 | 660 | 650 | 650 | 4,000 | 650 |
| 2000-07-18 | 730 | 730 | 680 | 680 | 19,000 | 680 |
| 2000-07-17 | 740 | 740 | 729 | 729 | 7,000 | 729 |
| 2000-07-14 | 620 | 640 | 620 | 640 | 7,000 | 640 |
| 2000-07-13 | 601 | 621 | 601 | 620 | 11,000 | 620 |
| 2000-07-12 | 619 | 619 | 601 | 601 | 5,000 | 601 |
| 2000-07-11 | 570 | 600 | 570 | 600 | 8,000 | 600 |
| 2000-07-07 | 542 | 542 | 542 | 542 | 2,000 | 542 |
| 2000-07-06 | 563 | 563 | 563 | 563 | 1,000 | 563 |
| 2000-07-04 | 562 | 562 | 561 | 561 | 3,000 | 561 |
| 2000-07-03 | 609 | 609 | 559 | 559 | 2,000 | 559 |
| 2000-06-29 | 609 | 620 | 609 | 620 | 8,000 | 620 |
| 2000-06-26 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2000-06-23 | 630 | 640 | 630 | 630 | 6,000 | 630 |
| 2000-06-22 | 630 | 640 | 630 | 630 | 5,000 | 630 |
| 2000-06-21 | 630 | 630 | 630 | 630 | 9,000 | 630 |
| 2000-06-20 | 530 | 530 | 530 | 530 | 9,000 | 530 |
| 2000-06-16 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2000-06-15 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2000-06-14 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 2000-06-13 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2000-06-08 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-06-07 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2000-06-02 | 480 | 500 | 480 | 500 | 4,000 | 500 |
| 2000-06-01 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2000-05-31 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2000-05-30 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2000-05-29 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2000-05-26 | 505 | 515 | 505 | 515 | 3,000 | 515 |
| 2000-05-25 | 504 | 505 | 504 | 505 | 3,000 | 505 |
| 2000-05-24 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 2000-05-10 | 504 | 504 | 504 | 504 | 4,000 | 504 |
| 2000-05-09 | 482 | 504 | 482 | 504 | 2,000 | 504 |
| 2000-04-26 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 2000-04-25 | 504 | 514 | 504 | 504 | 7,000 | 504 |
| 2000-04-21 | 514 | 514 | 504 | 504 | 8,000 | 504 |
| 2000-04-19 | 515 | 515 | 515 | 515 | 11,000 | 515 |
| 2000-04-18 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 2000-04-10 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 2000-04-07 | 481 | 520 | 481 | 520 | 2,000 | 520 |
| 2000-04-06 | 489 | 520 | 480 | 520 | 5,000 | 520 |
| 2000-04-05 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-04-04 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2000-04-03 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2000-03-31 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2000-03-30 | 520 | 550 | 520 | 550 | 3,000 | 550 |
| 2000-03-29 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-03-28 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-03-27 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2000-03-24 | 490 | 500 | 490 | 500 | 8,000 | 500 |
| 2000-03-23 | 480 | 490 | 480 | 490 | 3,000 | 490 |
| 2000-03-16 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2000-03-15 | 538 | 538 | 538 | 538 | 2,000 | 538 |
| 2000-03-14 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 2000-03-13 | 550 | 550 | 540 | 540 | 8,000 | 540 |
| 2000-03-10 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 2000-03-09 | 549 | 550 | 549 | 550 | 6,000 | 550 |
| 2000-03-08 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 2000-03-06 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 2000-03-03 | 544 | 544 | 544 | 544 | 2,000 | 544 |
| 2000-03-01 | 545 | 545 | 545 | 545 | 3,000 | 545 |
| 2000-02-25 | 540 | 545 | 540 | 545 | 7,000 | 545 |
| 2000-02-23 | 494 | 540 | 494 | 540 | 2,000 | 540 |
| 2000-02-21 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2000-02-18 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2000-02-17 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2000-02-16 | 600 | 600 | 550 | 550 | 7,000 | 550 |
| 2000-02-10 | 640 | 650 | 600 | 600 | 8,000 | 600 |
| 2000-02-08 | 640 | 650 | 640 | 650 | 2,000 | 650 |
| 2000-02-07 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2000-02-04 | 689 | 689 | 650 | 650 | 6,000 | 650 |
| 2000-02-02 | 699 | 699 | 699 | 699 | 2,000 | 699 |
| 2000-02-01 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2000-01-31 | 680 | 699 | 680 | 699 | 7,000 | 699 |
| 2000-01-28 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2000-01-26 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 2000-01-25 | 670 | 680 | 670 | 680 | 13,000 | 680 |
| 2000-01-21 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2000-01-19 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2000-01-18 | 710 | 710 | 700 | 700 | 24,000 | 700 |
| 2000-01-17 | 700 | 700 | 699 | 700 | 8,000 | 700 |
| 2000-01-14 | 680 | 700 | 680 | 700 | 3,000 | 700 |
| 2000-01-13 | 680 | 690 | 680 | 690 | 6,000 | 690 |
| 2000-01-11 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2000-01-07 | 700 | 700 | 700 | 700 | 11,000 | 700 |
| 2000-01-06 | 660 | 700 | 660 | 690 | 15,000 | 690 |
| 2000-01-05 | 745 | 755 | 745 | 750 | 13,000 | 750 |
| 2000-01-04 | 735 | 745 | 735 | 745 | 11,000 | 745 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1992-03-26]1株→1.1株
