7292 (株)村上開明堂 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-24 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2004-12-22 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2004-12-17 | 700 | 700 | 700 | 700 | 10,000 | 700 |
| 2004-12-10 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2004-11-30 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2004-11-29 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2004-11-26 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2004-11-25 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2004-11-24 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2004-11-22 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2004-11-17 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2004-11-11 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2004-11-05 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2004-11-01 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2004-10-29 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2004-10-27 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2004-10-26 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2004-10-25 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2004-10-22 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2004-10-20 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2004-10-19 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2004-10-18 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2004-10-15 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2004-10-14 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2004-10-12 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2004-10-08 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2004-10-07 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2004-09-29 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2004-09-27 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2004-09-21 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2004-09-17 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2004-09-15 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2004-09-13 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2004-09-01 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2004-08-27 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2004-08-26 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2004-08-19 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2004-08-18 | 700 | 700 | 700 | 700 | 9,000 | 700 |
| 2004-08-17 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2004-08-16 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2004-08-12 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2004-08-11 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2004-08-09 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2004-08-06 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2004-08-05 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2004-08-04 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2004-08-03 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 2004-08-02 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2004-07-30 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2004-07-29 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2004-07-28 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2004-07-27 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2004-07-26 | 725 | 725 | 700 | 700 | 3,000 | 700 |
| 2004-07-23 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 2004-07-16 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2004-07-15 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 2004-07-14 | 730 | 730 | 730 | 730 | 12,000 | 730 |
| 2004-07-13 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2004-07-12 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2004-07-09 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2004-07-08 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2004-07-07 | 719 | 725 | 715 | 725 | 6,000 | 725 |
| 2004-07-05 | 718 | 718 | 718 | 718 | 3,000 | 718 |
| 2004-07-02 | 718 | 718 | 718 | 718 | 1,000 | 718 |
| 2004-06-30 | 710 | 718 | 710 | 718 | 5,000 | 718 |
| 2004-06-25 | 702 | 702 | 701 | 701 | 2,000 | 701 |
| 2004-06-22 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2004-06-21 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2004-06-18 | 703 | 703 | 703 | 703 | 1,000 | 703 |
| 2004-06-14 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2004-06-11 | 750 | 750 | 742 | 750 | 7,000 | 750 |
| 2004-06-10 | 742 | 751 | 741 | 750 | 21,000 | 750 |
| 2004-06-09 | 751 | 751 | 741 | 741 | 4,000 | 741 |
| 2004-06-08 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 2004-06-04 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2004-06-03 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2004-06-02 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 2004-05-27 | 652 | 652 | 652 | 652 | 2,000 | 652 |
| 2004-05-25 | 652 | 652 | 652 | 652 | 2,000 | 652 |
| 2004-05-24 | 652 | 652 | 652 | 652 | 1,000 | 652 |
| 2004-05-21 | 699 | 700 | 680 | 680 | 9,000 | 680 |
| 2004-05-20 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2004-05-19 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2004-05-11 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2004-05-10 | 700 | 700 | 650 | 650 | 3,000 | 650 |
| 2004-05-06 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2004-04-30 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2004-04-28 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2004-04-27 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2004-04-26 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2004-04-20 | 670 | 670 | 650 | 650 | 6,000 | 650 |
| 2004-04-19 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2004-04-16 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 2004-04-15 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2004-04-12 | 690 | 700 | 670 | 670 | 6,000 | 670 |
| 2004-04-09 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2004-04-08 | 670 | 670 | 640 | 670 | 11,000 | 670 |
| 2004-04-07 | 670 | 698 | 670 | 698 | 5,000 | 698 |
| 2004-04-06 | 650 | 660 | 650 | 660 | 8,000 | 660 |
| 2004-04-05 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2004-04-02 | 630 | 630 | 620 | 620 | 2,000 | 620 |
| 2004-04-01 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2004-03-31 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2004-03-26 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2004-03-25 | 600 | 602 | 600 | 602 | 5,000 | 602 |
| 2004-03-24 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2004-03-22 | 608 | 620 | 608 | 620 | 2,000 | 620 |
| 2004-03-18 | 649 | 650 | 649 | 650 | 3,000 | 650 |
| 2004-03-16 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2004-03-15 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2004-03-12 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2004-03-10 | 651 | 651 | 650 | 650 | 3,000 | 650 |
| 2004-03-09 | 700 | 700 | 651 | 651 | 3,000 | 651 |
| 2004-03-08 | 710 | 710 | 700 | 700 | 5,000 | 700 |
| 2004-03-05 | 606 | 630 | 606 | 630 | 12,000 | 630 |
| 2004-03-03 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2004-03-01 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2004-02-27 | 607 | 607 | 607 | 607 | 5,000 | 607 |
| 2004-02-25 | 607 | 607 | 607 | 607 | 1,000 | 607 |
| 2004-02-24 | 606 | 606 | 606 | 606 | 4,000 | 606 |
| 2004-02-20 | 611 | 611 | 608 | 608 | 6,000 | 608 |
| 2004-02-19 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 2004-02-17 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 2004-02-16 | 619 | 619 | 618 | 618 | 2,000 | 618 |
| 2004-02-13 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2004-02-12 | 615 | 615 | 600 | 600 | 2,000 | 600 |
| 2004-02-10 | 615 | 615 | 615 | 615 | 4,000 | 615 |
| 2004-02-05 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 2004-01-30 | 629 | 629 | 619 | 619 | 2,000 | 619 |
| 2004-01-29 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2004-01-28 | 633 | 633 | 630 | 630 | 2,000 | 630 |
| 2004-01-27 | 633 | 633 | 633 | 633 | 1,000 | 633 |
| 2004-01-26 | 630 | 630 | 630 | 630 | 10,000 | 630 |
| 2004-01-23 | 631 | 631 | 630 | 630 | 2,000 | 630 |
| 2004-01-22 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2004-01-20 | 629 | 630 | 629 | 630 | 2,000 | 630 |
| 2004-01-19 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2004-01-16 | 650 | 650 | 620 | 630 | 5,000 | 630 |
| 2004-01-15 | 660 | 660 | 640 | 650 | 10,000 | 650 |
| 2004-01-14 | 640 | 680 | 640 | 660 | 5,000 | 660 |
| 2004-01-13 | 640 | 640 | 640 | 640 | 7,000 | 640 |
| 2004-01-09 | 545 | 545 | 540 | 540 | 5,000 | 540 |
| 2004-01-06 | 510 | 525 | 510 | 510 | 8,000 | 510 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1992-03-26]1株→1.1株
