7292 (株)村上開明堂 の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-294504504504503,000450
2003-12-254464464464461,000446
2003-12-244464464464461,000446
2003-12-224454454404402,000440
2003-12-194454454454453,000445
2003-12-184494494494491,000449
2003-12-174494494494491,000449
2003-12-164494494494492,000449
2003-12-154494494494495,000449
2003-12-114494494494491,000449
2003-12-1044944944944921,000449
2003-12-044504504504503,000450
2003-12-034334334334332,000433
2003-12-014304304304301,000430
2003-11-284304304304301,000430
2003-11-274304304304301,000430
2003-11-264264264264261,000426
2003-11-254254254254251,000425
2003-11-214254254254251,000425
2003-11-194504504504501,000450
2003-11-184604604604601,000460
2003-11-174604604604602,000460
2003-11-144604604604601,000460
2003-11-134604604604603,000460
2003-11-124604604604601,000460
2003-11-114604604604602,000460
2003-11-054604604604602,000460
2003-11-044514514514511,000451
2003-10-314594594594591,000459
2003-10-304604604604603,000460
2003-10-284604604604601,000460
2003-10-244604604604603,000460
2003-10-204504604504604,000460
2003-10-174604604604601,000460
2003-10-164504604504604,000460
2003-10-154504504504502,000450
2003-10-144514514504505,000450
2003-10-084534534504504,000450
2003-10-074554554554551,000455
2003-10-064554554554552,000455
2003-10-034554554554551,000455
2003-10-014514534514534,000453
2003-09-304514514514511,000451
2003-09-294514514514511,000451
2003-09-254514514514511,000451
2003-09-224514514514511,000451
2003-09-194604604554555,000455
2003-09-174534534534532,000453
2003-09-164654654654651,000465
2003-09-114634634634633,000463
2003-09-104634634634631,000463
2003-09-094604604524524,000452
2003-09-054554554554551,000455
2003-09-034564564554556,000455
2003-08-284554554554553,000455
2003-08-274534534534532,000453
2003-08-264524524524523,000452
2003-08-254524524524522,000452
2003-08-224524524524522,000452
2003-08-214504504504502,000450
2003-08-204504504504501,000450
2003-08-194504504504501,000450
2003-08-154504504504501,000450
2003-08-144554554554554,000455
2003-08-114554554554553,000455
2003-08-064504504504502,000450
2003-08-014554554554551,000455
2003-07-254704704704706,000470
2003-07-164664754664753,000475
2003-07-154494494494491,000449
2003-07-144744744744741,000474
2003-07-1147047047047025,000470
2003-07-104654704654705,000470
2003-07-094514514514511,000451
2003-07-084524524524522,000452
2003-07-074604604604605,000460
2003-07-034644644644641,000464
2003-07-024654654654651,000465
2003-07-014654654654652,000465
2003-06-304654654654651,000465
2003-06-274654654654651,000465
2003-06-264654654654654,000465
2003-06-254654654654652,000465
2003-06-134664664664663,000466
2003-06-1146046646046611,000466
2003-06-104604604604603,000460
2003-06-064604604604606,000460
2003-05-264504504504501,000450
2003-05-234504504504505,000450
2003-05-154514514514511,000451
2003-05-124604604594595,000459
2003-05-014604604604602,000460
2003-04-284634634634631,000463
2003-04-254594634594637,000463
2003-04-234594594594591,000459
2003-04-224614614614613,000461
2003-04-184474474474472,000447
2003-04-174324324324322,000432
2003-04-154614614614612,000461
2003-04-104614614614612,000461
2003-04-034614614614611,000461
2003-04-024484484484481,000448
2003-04-014354354354352,000435
2003-03-284804804804802,000480
2003-03-274804804804801,000480
2003-03-254804804804803,000480
2003-03-244854854804802,000480
2003-03-184804804804801,000480
2003-03-114804804804801,000480
2003-03-074804804804802,000480
2003-03-064794794794791,000479
2003-02-284854854804807,000480
2003-02-274854854854852,000485
2003-02-254804804804807,000480
2003-02-214804804804802,000480
2003-02-174804804804802,000480
2003-01-304804804804802,000480
2003-01-244804804804806,000480
2003-01-234834834804804,000480
2003-01-204824824824821,000482
2003-01-174855054825055,000505
2003-01-094824824824821,000482
2003-01-064814814814811,000481

分割・併合履歴 : [1995-03-28]1株→1.1株 [1992-03-26]1株→1.1株