7292 (株)村上開明堂 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 2002-12-26 | 481 | 481 | 481 | 481 | 2,000 | 481 |
| 2002-12-25 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 2002-12-24 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-12-20 | 481 | 481 | 481 | 481 | 4,000 | 481 |
| 2002-12-19 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2002-12-18 | 486 | 486 | 486 | 486 | 7,000 | 486 |
| 2002-12-17 | 485 | 486 | 485 | 486 | 13,000 | 486 |
| 2002-12-16 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2002-12-13 | 481 | 481 | 480 | 480 | 5,000 | 480 |
| 2002-12-11 | 480 | 480 | 480 | 480 | 7,000 | 480 |
| 2002-12-10 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-12-05 | 480 | 480 | 480 | 480 | 18,000 | 480 |
| 2002-12-04 | 481 | 481 | 481 | 481 | 3,000 | 481 |
| 2002-12-03 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2002-11-29 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-11-28 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-11-26 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2002-11-25 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-11-22 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2002-11-14 | 479 | 479 | 479 | 479 | 63,000 | 479 |
| 2002-11-12 | 479 | 479 | 479 | 479 | 2,000 | 479 |
| 2002-11-11 | 479 | 479 | 479 | 479 | 2,000 | 479 |
| 2002-11-01 | 479 | 479 | 479 | 479 | 20,000 | 479 |
| 2002-10-25 | 480 | 480 | 480 | 480 | 6,000 | 480 |
| 2002-10-18 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2002-10-11 | 484 | 484 | 484 | 484 | 72,000 | 484 |
| 2002-10-10 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2002-10-09 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2002-10-04 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2002-09-26 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2002-09-25 | 485 | 485 | 479 | 480 | 3,000 | 480 |
| 2002-09-24 | 499 | 499 | 480 | 485 | 8,000 | 485 |
| 2002-09-10 | 504 | 504 | 504 | 504 | 4,000 | 504 |
| 2002-09-06 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 2002-08-28 | 511 | 511 | 510 | 510 | 5,000 | 510 |
| 2002-08-27 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 2002-08-21 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2002-08-19 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2002-08-14 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2002-08-13 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 2002-08-08 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2002-08-07 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2002-08-06 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2002-08-05 | 501 | 515 | 501 | 515 | 2,000 | 515 |
| 2002-07-31 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2002-07-25 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-07-22 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-07-17 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2002-07-16 | 504 | 504 | 504 | 504 | 5,000 | 504 |
| 2002-07-15 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 2002-07-12 | 530 | 530 | 504 | 504 | 13,000 | 504 |
| 2002-07-11 | 504 | 504 | 504 | 504 | 4,000 | 504 |
| 2002-07-10 | 504 | 505 | 504 | 504 | 9,000 | 504 |
| 2002-07-03 | 504 | 504 | 504 | 504 | 21,000 | 504 |
| 2002-07-01 | 504 | 504 | 504 | 504 | 3,000 | 504 |
| 2002-06-26 | 500 | 504 | 500 | 504 | 2,000 | 504 |
| 2002-06-25 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2002-06-21 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-06-17 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 2002-06-14 | 501 | 501 | 501 | 501 | 3,000 | 501 |
| 2002-06-11 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-06-10 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-06-07 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2002-06-05 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 2002-06-04 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 2002-06-03 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-05-31 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 2002-05-29 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2002-05-27 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2002-05-24 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 2002-05-23 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2002-05-22 | 494 | 495 | 494 | 495 | 2,000 | 495 |
| 2002-05-21 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-05-20 | 490 | 500 | 490 | 500 | 3,000 | 500 |
| 2002-05-17 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2002-05-10 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-05-09 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-05-07 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2002-04-30 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-04-26 | 501 | 501 | 501 | 501 | 7,000 | 501 |
| 2002-04-25 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 2002-04-24 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 2002-04-22 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2002-04-19 | 500 | 500 | 490 | 490 | 2,000 | 490 |
| 2002-04-18 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 2002-04-10 | 503 | 503 | 503 | 503 | 3,000 | 503 |
| 2002-04-08 | 503 | 503 | 503 | 503 | 2,000 | 503 |
| 2002-04-04 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 2002-03-28 | 503 | 503 | 503 | 503 | 2,000 | 503 |
| 2002-03-26 | 523 | 523 | 522 | 522 | 9,000 | 522 |
| 2002-03-25 | 521 | 522 | 521 | 522 | 3,000 | 522 |
| 2002-03-22 | 505 | 520 | 505 | 520 | 3,000 | 520 |
| 2002-03-20 | 502 | 502 | 502 | 502 | 3,000 | 502 |
| 2002-03-18 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2002-03-14 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2002-03-12 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2002-03-11 | 491 | 491 | 491 | 491 | 2,000 | 491 |
| 2002-03-08 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2002-03-07 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-03-04 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-02-28 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2002-02-25 | 490 | 490 | 490 | 490 | 6,000 | 490 |
| 2002-02-14 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-02-13 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2002-02-12 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2002-01-29 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-01-25 | 490 | 490 | 490 | 490 | 6,000 | 490 |
| 2002-01-10 | 490 | 490 | 490 | 490 | 4,000 | 490 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1992-03-26]1株→1.1株
