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 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2003-12-25 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2003-12-24 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2003-12-22 | 445 | 445 | 440 | 440 | 2,000 | 440 |
| 2003-12-19 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 2003-12-18 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2003-12-17 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2003-12-16 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 2003-12-15 | 449 | 449 | 449 | 449 | 5,000 | 449 |
| 2003-12-11 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2003-12-10 | 449 | 449 | 449 | 449 | 21,000 | 449 |
| 2003-12-04 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2003-12-03 | 433 | 433 | 433 | 433 | 2,000 | 433 |
| 2003-12-01 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-11-28 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-11-27 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-11-26 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 2003-11-25 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2003-11-21 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2003-11-19 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-11-18 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2003-11-17 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2003-11-14 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2003-11-13 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2003-11-12 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2003-11-11 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2003-11-05 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2003-11-04 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2003-10-31 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2003-10-30 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2003-10-28 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2003-10-24 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2003-10-20 | 450 | 460 | 450 | 460 | 4,000 | 460 |
| 2003-10-17 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2003-10-16 | 450 | 460 | 450 | 460 | 4,000 | 460 |
| 2003-10-15 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2003-10-14 | 451 | 451 | 450 | 450 | 5,000 | 450 |
| 2003-10-08 | 453 | 453 | 450 | 450 | 4,000 | 450 |
| 2003-10-07 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2003-10-06 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2003-10-03 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2003-10-01 | 451 | 453 | 451 | 453 | 4,000 | 453 |
| 2003-09-30 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2003-09-29 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2003-09-25 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2003-09-22 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2003-09-19 | 460 | 460 | 455 | 455 | 5,000 | 455 |
| 2003-09-17 | 453 | 453 | 453 | 453 | 2,000 | 453 |
| 2003-09-16 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2003-09-11 | 463 | 463 | 463 | 463 | 3,000 | 463 |
| 2003-09-10 | 463 | 463 | 463 | 463 | 1,000 | 463 |
| 2003-09-09 | 460 | 460 | 452 | 452 | 4,000 | 452 |
| 2003-09-05 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2003-09-03 | 456 | 456 | 455 | 455 | 6,000 | 455 |
| 2003-08-28 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 2003-08-27 | 453 | 453 | 453 | 453 | 2,000 | 453 |
| 2003-08-26 | 452 | 452 | 452 | 452 | 3,000 | 452 |
| 2003-08-25 | 452 | 452 | 452 | 452 | 2,000 | 452 |
| 2003-08-22 | 452 | 452 | 452 | 452 | 2,000 | 452 |
| 2003-08-21 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2003-08-20 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-08-19 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-08-15 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-08-14 | 455 | 455 | 455 | 455 | 4,000 | 455 |
| 2003-08-11 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 2003-08-06 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2003-08-01 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2003-07-25 | 470 | 470 | 470 | 470 | 6,000 | 470 |
| 2003-07-16 | 466 | 475 | 466 | 475 | 3,000 | 475 |
| 2003-07-15 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2003-07-14 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 2003-07-11 | 470 | 470 | 470 | 470 | 25,000 | 470 |
| 2003-07-10 | 465 | 470 | 465 | 470 | 5,000 | 470 |
| 2003-07-09 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2003-07-08 | 452 | 452 | 452 | 452 | 2,000 | 452 |
| 2003-07-07 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 2003-07-03 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 2003-07-02 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2003-07-01 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2003-06-30 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2003-06-27 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2003-06-26 | 465 | 465 | 465 | 465 | 4,000 | 465 |
| 2003-06-25 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2003-06-13 | 466 | 466 | 466 | 466 | 3,000 | 466 |
| 2003-06-11 | 460 | 466 | 460 | 466 | 11,000 | 466 |
| 2003-06-10 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2003-06-06 | 460 | 460 | 460 | 460 | 6,000 | 460 |
| 2003-05-26 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-05-23 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 2003-05-15 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2003-05-12 | 460 | 460 | 459 | 459 | 5,000 | 459 |
| 2003-05-01 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2003-04-28 | 463 | 463 | 463 | 463 | 1,000 | 463 |
| 2003-04-25 | 459 | 463 | 459 | 463 | 7,000 | 463 |
| 2003-04-23 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2003-04-22 | 461 | 461 | 461 | 461 | 3,000 | 461 |
| 2003-04-18 | 447 | 447 | 447 | 447 | 2,000 | 447 |
| 2003-04-17 | 432 | 432 | 432 | 432 | 2,000 | 432 |
| 2003-04-15 | 461 | 461 | 461 | 461 | 2,000 | 461 |
| 2003-04-10 | 461 | 461 | 461 | 461 | 2,000 | 461 |
| 2003-04-03 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2003-04-02 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2003-04-01 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2003-03-28 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2003-03-27 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2003-03-25 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2003-03-24 | 485 | 485 | 480 | 480 | 2,000 | 480 |
| 2003-03-18 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2003-03-11 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2003-03-07 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2003-03-06 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2003-02-28 | 485 | 485 | 480 | 480 | 7,000 | 480 |
| 2003-02-27 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2003-02-25 | 480 | 480 | 480 | 480 | 7,000 | 480 |
| 2003-02-21 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2003-02-17 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2003-01-30 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2003-01-24 | 480 | 480 | 480 | 480 | 6,000 | 480 |
| 2003-01-23 | 483 | 483 | 480 | 480 | 4,000 | 480 |
| 2003-01-20 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 2003-01-17 | 485 | 505 | 482 | 505 | 5,000 | 505 |
| 2003-01-09 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 2003-01-06 | 481 | 481 | 481 | 481 | 1,000 | 481 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1992-03-26]1株→1.1株
