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
2004-12-246996996996991,000699
2004-12-227007007007001,000700
2004-12-1770070070070010,000700
2004-12-107007007007005,000700
2004-11-307007007007001,000700
2004-11-297007007007002,000700
2004-11-267007007007001,000700
2004-11-257007007007001,000700
2004-11-247007007007002,000700
2004-11-227007007007001,000700
2004-11-177007007007002,000700
2004-11-117007007007001,000700
2004-11-057007007007001,000700
2004-11-017007007007001,000700
2004-10-297007007007001,000700
2004-10-277007007007002,000700
2004-10-267007007007001,000700
2004-10-257007007007004,000700
2004-10-227007007007001,000700
2004-10-207007007007001,000700
2004-10-197007007007001,000700
2004-10-187007007007001,000700
2004-10-157007007007001,000700
2004-10-147007007007001,000700
2004-10-127007007007003,000700
2004-10-087007007007002,000700
2004-10-077007007007001,000700
2004-09-297007007007003,000700
2004-09-277007007007001,000700
2004-09-217007007007002,000700
2004-09-177007007007002,000700
2004-09-157007007007004,000700
2004-09-137007007007001,000700
2004-09-017007007007001,000700
2004-08-277007007007001,000700
2004-08-267007007007001,000700
2004-08-197007007007001,000700
2004-08-187007007007009,000700
2004-08-177007007007001,000700
2004-08-167007007007005,000700
2004-08-127007007007001,000700
2004-08-117007007007002,000700
2004-08-097007007007001,000700
2004-08-067007007007005,000700
2004-08-057007007007005,000700
2004-08-047007007007005,000700
2004-08-037007007007006,000700
2004-08-027107107107101,000710
2004-07-307007007007005,000700
2004-07-297007007007005,000700
2004-07-287007007007005,000700
2004-07-277007007007005,000700
2004-07-267257257007003,000700
2004-07-237257257257252,000725
2004-07-167257257257251,000725
2004-07-157257257257252,000725
2004-07-1473073073073012,000730
2004-07-137307307307301,000730
2004-07-127207207207203,000720
2004-07-097207207207201,000720
2004-07-087157157157151,000715
2004-07-077197257157256,000725
2004-07-057187187187183,000718
2004-07-027187187187181,000718
2004-06-307107187107185,000718
2004-06-257027027017012,000701
2004-06-227007007007001,000700
2004-06-217007007007001,000700
2004-06-187037037037031,000703
2004-06-147507507507501,000750
2004-06-117507507427507,000750
2004-06-1074275174175021,000750
2004-06-097517517417414,000741
2004-06-086616616616611,000661
2004-06-046606606606601,000660
2004-06-036606606606601,000660
2004-06-026606606606603,000660
2004-05-276526526526522,000652
2004-05-256526526526522,000652
2004-05-246526526526521,000652
2004-05-216997006806809,000680
2004-05-206996996996991,000699
2004-05-196996996996991,000699
2004-05-116506506506503,000650
2004-05-107007006506503,000650
2004-05-067007007007002,000700
2004-04-307007007007002,000700
2004-04-286806806806802,000680
2004-04-276806806806802,000680
2004-04-266506506506502,000650
2004-04-206706706506506,000650
2004-04-196706706706702,000670
2004-04-166706706706703,000670
2004-04-156406406406402,000640
2004-04-126907006706706,000670
2004-04-096906906906901,000690
2004-04-0867067064067011,000670
2004-04-076706986706985,000698
2004-04-066506606506608,000660
2004-04-056316316316311,000631
2004-04-026306306206202,000620
2004-04-016506506506502,000650
2004-03-316506506506503,000650
2004-03-266106106106101,000610
2004-03-256006026006025,000602
2004-03-246006006006001,000600
2004-03-226086206086202,000620
2004-03-186496506496503,000650
2004-03-166496496496491,000649
2004-03-156506506506501,000650
2004-03-126506506506501,000650
2004-03-106516516506503,000650
2004-03-097007006516513,000651
2004-03-087107107007005,000700
2004-03-0560663060663012,000630
2004-03-036056056056051,000605
2004-03-016006006006002,000600
2004-02-276076076076075,000607
2004-02-256076076076071,000607
2004-02-246066066066064,000606
2004-02-206116116086086,000608
2004-02-196086086086081,000608
2004-02-176086086086081,000608
2004-02-166196196186182,000618
2004-02-136006006006001,000600
2004-02-126156156006002,000600
2004-02-106156156156154,000615
2004-02-056196196196191,000619
2004-01-306296296196192,000619
2004-01-296306306306301,000630
2004-01-286336336306302,000630
2004-01-276336336336331,000633
2004-01-2663063063063010,000630
2004-01-236316316306302,000630
2004-01-226306306306301,000630
2004-01-206296306296302,000630
2004-01-196306306306301,000630
2004-01-166506506206305,000630
2004-01-1566066064065010,000650
2004-01-146406806406605,000660
2004-01-136406406406407,000640
2004-01-095455455405405,000540
2004-01-065105255105108,000510

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