7292 (株)村上開明堂 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2001-12-25 | 540 | 540 | 540 | 540 | 12,000 | 540 |
| 2001-12-14 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2001-12-11 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2001-12-10 | 540 | 540 | 540 | 540 | 18,000 | 540 |
| 2001-12-05 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2001-11-26 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2001-11-22 | 540 | 540 | 540 | 540 | 6,000 | 540 |
| 2001-11-16 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2001-11-12 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2001-11-09 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2001-11-02 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2001-11-01 | 545 | 545 | 545 | 545 | 3,000 | 545 |
| 2001-10-31 | 545 | 545 | 545 | 545 | 3,000 | 545 |
| 2001-10-30 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 2001-10-25 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2001-10-22 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2001-10-19 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2001-10-18 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2001-10-10 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2001-10-01 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2001-09-28 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2001-09-26 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2001-09-25 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2001-09-21 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2001-09-19 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2001-09-10 | 564 | 564 | 564 | 564 | 3,000 | 564 |
| 2001-09-07 | 564 | 564 | 564 | 564 | 1,000 | 564 |
| 2001-08-31 | 569 | 569 | 569 | 569 | 2,000 | 569 |
| 2001-08-29 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2001-08-27 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2001-08-22 | 541 | 541 | 541 | 541 | 2,000 | 541 |
| 2001-08-21 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 2001-08-15 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2001-08-10 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2001-07-25 | 619 | 620 | 619 | 620 | 6,000 | 620 |
| 2001-07-23 | 628 | 628 | 628 | 628 | 1,000 | 628 |
| 2001-07-19 | 629 | 629 | 619 | 619 | 2,000 | 619 |
| 2001-07-16 | 585 | 585 | 585 | 585 | 5,000 | 585 |
| 2001-07-13 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2001-07-12 | 628 | 628 | 600 | 605 | 20,000 | 605 |
| 2001-07-11 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2001-07-10 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2001-07-05 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2001-07-04 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2001-07-02 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-06-29 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-06-28 | 610 | 610 | 605 | 605 | 3,000 | 605 |
| 2001-06-27 | 605 | 611 | 605 | 611 | 3,000 | 611 |
| 2001-06-26 | 600 | 605 | 600 | 605 | 2,000 | 605 |
| 2001-06-25 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2001-06-22 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2001-06-21 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 2001-06-20 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2001-06-15 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2001-06-14 | 609 | 610 | 609 | 610 | 4,000 | 610 |
| 2001-06-13 | 617 | 617 | 611 | 611 | 10,000 | 611 |
| 2001-06-12 | 618 | 640 | 618 | 640 | 3,000 | 640 |
| 2001-06-11 | 631 | 631 | 615 | 615 | 5,000 | 615 |
| 2001-06-06 | 632 | 641 | 630 | 630 | 10,000 | 630 |
| 2001-06-05 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 2001-06-01 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 2001-05-30 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2001-05-29 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2001-05-28 | 750 | 750 | 745 | 747 | 6,000 | 747 |
| 2001-05-25 | 700 | 710 | 700 | 710 | 4,000 | 710 |
| 2001-05-24 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2001-05-23 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2001-05-22 | 710 | 710 | 700 | 700 | 4,000 | 700 |
| 2001-05-21 | 750 | 750 | 691 | 691 | 4,000 | 691 |
| 2001-05-18 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2001-05-17 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2001-05-16 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2001-05-15 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2001-05-10 | 644 | 645 | 644 | 645 | 3,000 | 645 |
| 2001-05-09 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2001-05-07 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2001-04-27 | 616 | 616 | 616 | 616 | 1,000 | 616 |
| 2001-04-26 | 645 | 645 | 615 | 615 | 3,000 | 615 |
| 2001-04-25 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 2001-04-20 | 643 | 644 | 643 | 644 | 2,000 | 644 |
| 2001-04-19 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2001-04-16 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2001-04-10 | 645 | 645 | 645 | 645 | 3,000 | 645 |
| 2001-03-26 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2001-03-23 | 645 | 645 | 645 | 645 | 4,000 | 645 |
| 2001-03-19 | 659 | 659 | 650 | 650 | 2,000 | 650 |
| 2001-03-13 | 639 | 639 | 639 | 639 | 3,000 | 639 |
| 2001-03-08 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 2001-03-01 | 639 | 639 | 639 | 639 | 2,000 | 639 |
| 2001-02-26 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2001-02-23 | 640 | 650 | 640 | 650 | 4,000 | 650 |
| 2001-02-15 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2001-02-14 | 640 | 640 | 640 | 640 | 8,000 | 640 |
| 2001-02-13 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2001-02-08 | 640 | 640 | 635 | 635 | 17,000 | 635 |
| 2001-02-07 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2001-02-06 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2001-02-05 | 640 | 646 | 640 | 640 | 13,000 | 640 |
| 2001-01-26 | 650 | 650 | 650 | 650 | 6,000 | 650 |
| 2001-01-25 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 2001-01-19 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2001-01-12 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2001-01-10 | 670 | 670 | 670 | 670 | 3,000 | 670 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1992-03-26]1株→1.1株
