7292 (株)村上開明堂 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-27 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 2005-12-26 | 1,200 | 1,200 | 1,160 | 1,160 | 7,000 | 1,160 |
| 2005-12-22 | 1,189 | 1,200 | 1,189 | 1,200 | 23,000 | 1,200 |
| 2005-12-21 | 1,180 | 1,198 | 1,175 | 1,189 | 5,000 | 1,189 |
| 2005-12-20 | 1,150 | 1,160 | 1,150 | 1,160 | 4,000 | 1,160 |
| 2005-12-19 | 1,131 | 1,131 | 1,131 | 1,131 | 2,000 | 1,131 |
| 2005-12-15 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 2005-12-14 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2005-12-13 | 1,147 | 1,150 | 1,145 | 1,150 | 12,000 | 1,150 |
| 2005-12-12 | 1,130 | 1,149 | 1,130 | 1,149 | 2,000 | 1,149 |
| 2005-12-09 | 1,115 | 1,121 | 1,115 | 1,121 | 2,000 | 1,121 |
| 2005-12-08 | 1,120 | 1,120 | 1,115 | 1,115 | 6,000 | 1,115 |
| 2005-12-07 | 1,140 | 1,142 | 1,122 | 1,122 | 5,000 | 1,122 |
| 2005-12-06 | 1,122 | 1,122 | 1,122 | 1,122 | 1,000 | 1,122 |
| 2005-12-05 | 1,110 | 1,110 | 1,105 | 1,105 | 2,000 | 1,105 |
| 2005-12-02 | 1,120 | 1,121 | 1,120 | 1,121 | 2,000 | 1,121 |
| 2005-12-01 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2005-11-29 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 2005-11-28 | 1,150 | 1,150 | 1,110 | 1,120 | 5,000 | 1,120 |
| 2005-11-25 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,150 |
| 2005-11-24 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2005-11-17 | 1,209 | 1,209 | 1,209 | 1,209 | 1,000 | 1,209 |
| 2005-11-14 | 1,210 | 1,210 | 1,170 | 1,170 | 9,000 | 1,170 |
| 2005-11-11 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 2005-11-10 | 1,130 | 1,200 | 1,130 | 1,200 | 17,000 | 1,200 |
| 2005-11-09 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2005-11-02 | 1,146 | 1,200 | 1,130 | 1,200 | 20,000 | 1,200 |
| 2005-10-31 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2005-10-28 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 2005-10-27 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2005-10-26 | 1,120 | 1,150 | 1,120 | 1,150 | 12,000 | 1,150 |
| 2005-10-25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2005-10-24 | 1,100 | 1,102 | 1,100 | 1,100 | 15,000 | 1,100 |
| 2005-10-21 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 2005-10-19 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 1,100 |
| 2005-10-18 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 2005-10-17 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 2005-10-13 | 1,130 | 1,130 | 1,100 | 1,100 | 5,000 | 1,100 |
| 2005-10-12 | 1,150 | 1,150 | 1,130 | 1,130 | 7,000 | 1,130 |
| 2005-10-11 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 2005-10-06 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 2005-10-05 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2005-09-30 | 1,100 | 1,100 | 1,090 | 1,100 | 11,000 | 1,100 |
| 2005-09-29 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 | 1,100 |
| 2005-09-28 | 1,074 | 1,100 | 1,074 | 1,100 | 23,000 | 1,100 |
| 2005-09-26 | 1,062 | 1,062 | 1,062 | 1,062 | 6,000 | 1,062 |
| 2005-09-21 | 1,062 | 1,062 | 1,062 | 1,062 | 4,000 | 1,062 |
| 2005-09-20 | 1,060 | 1,062 | 1,060 | 1,062 | 4,000 | 1,062 |
| 2005-09-16 | 1,061 | 1,062 | 1,050 | 1,062 | 6,000 | 1,062 |
| 2005-09-15 | 1,052 | 1,061 | 1,052 | 1,061 | 9,000 | 1,061 |
| 2005-09-14 | 1,051 | 1,051 | 1,051 | 1,051 | 1,000 | 1,051 |
| 2005-09-13 | 1,051 | 1,051 | 1,051 | 1,051 | 2,000 | 1,051 |
| 2005-09-12 | 1,050 | 1,051 | 1,050 | 1,051 | 9,000 | 1,051 |
| 2005-09-09 | 1,051 | 1,051 | 1,050 | 1,050 | 10,000 | 1,050 |
| 2005-09-08 | 1,051 | 1,051 | 1,051 | 1,051 | 8,000 | 1,051 |
| 2005-09-07 | 1,052 | 1,052 | 1,051 | 1,051 | 2,000 | 1,051 |
| 2005-09-06 | 1,050 | 1,050 | 1,040 | 1,040 | 2,000 | 1,040 |
| 2005-09-05 | 1,042 | 1,042 | 1,040 | 1,040 | 4,000 | 1,040 |
| 2005-09-02 | 1,051 | 1,051 | 1,040 | 1,040 | 2,000 | 1,040 |
| 2005-09-01 | 1,055 | 1,055 | 1,051 | 1,051 | 3,000 | 1,051 |
| 2005-08-31 | 1,070 | 1,075 | 1,043 | 1,055 | 9,000 | 1,055 |
| 2005-08-29 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2005-08-26 | 1,080 | 1,080 | 1,071 | 1,071 | 5,000 | 1,071 |
| 2005-08-25 | 1,100 | 1,100 | 1,080 | 1,080 | 4,000 | 1,080 |
| 2005-08-24 | 1,100 | 1,100 | 1,080 | 1,080 | 3,000 | 1,080 |
| 2005-08-23 | 1,099 | 1,099 | 1,099 | 1,099 | 1,000 | 1,099 |
| 2005-08-22 | 1,070 | 1,080 | 1,070 | 1,080 | 3,000 | 1,080 |
| 2005-08-19 | 1,075 | 1,075 | 1,070 | 1,070 | 8,000 | 1,070 |
| 2005-08-16 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 2005-08-12 | 1,072 | 1,072 | 1,070 | 1,070 | 5,000 | 1,070 |
| 2005-08-11 | 1,080 | 1,080 | 1,071 | 1,071 | 4,000 | 1,071 |
| 2005-08-08 | 1,070 | 1,070 | 1,069 | 1,070 | 4,000 | 1,070 |
| 2005-08-05 | 1,070 | 1,090 | 1,070 | 1,070 | 5,000 | 1,070 |
| 2005-08-04 | 1,071 | 1,071 | 1,069 | 1,070 | 7,000 | 1,070 |
| 2005-08-02 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 | 1,090 |
| 2005-07-25 | 1,149 | 1,149 | 1,149 | 1,149 | 2,000 | 1,149 |
| 2005-07-22 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2005-07-21 | 1,080 | 1,100 | 1,080 | 1,100 | 3,000 | 1,100 |
| 2005-07-20 | 1,081 | 1,100 | 1,080 | 1,100 | 4,000 | 1,100 |
| 2005-07-19 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2005-07-14 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 2005-07-13 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 2005-07-12 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 2005-07-11 | 1,190 | 1,200 | 1,190 | 1,200 | 6,000 | 1,200 |
| 2005-07-08 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 1,150 |
| 2005-07-07 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 2005-07-06 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 2005-07-05 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 2005-07-04 | 1,080 | 1,080 | 1,060 | 1,060 | 2,000 | 1,060 |
| 2005-06-30 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2005-06-29 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2005-06-28 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2005-06-24 | 1,011 | 1,011 | 1,000 | 1,010 | 8,000 | 1,010 |
| 2005-06-23 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2005-06-22 | 1,000 | 1,000 | 999 | 999 | 3,000 | 999 |
| 2005-06-20 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2005-06-16 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 2005-06-15 | 998 | 1,008 | 998 | 1,008 | 2,000 | 1,008 |
| 2005-06-14 | 999 | 999 | 998 | 998 | 3,000 | 998 |
| 2005-06-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005-06-10 | 979 | 1,000 | 979 | 1,000 | 10,000 | 1,000 |
| 2005-06-08 | 979 | 979 | 979 | 979 | 1,000 | 979 |
| 2005-06-07 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 2005-06-06 | 930 | 985 | 930 | 985 | 4,000 | 985 |
| 2005-06-03 | 920 | 920 | 920 | 920 | 4,000 | 920 |
| 2005-06-02 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2005-06-01 | 921 | 922 | 921 | 922 | 7,000 | 922 |
| 2005-05-30 | 920 | 921 | 920 | 921 | 3,000 | 921 |
| 2005-05-26 | 921 | 921 | 921 | 921 | 1,000 | 921 |
| 2005-05-25 | 952 | 952 | 951 | 951 | 6,000 | 951 |
| 2005-05-24 | 951 | 951 | 951 | 951 | 4,000 | 951 |
| 2005-05-23 | 980 | 1,000 | 928 | 928 | 9,000 | 928 |
| 2005-05-20 | 920 | 952 | 920 | 952 | 20,000 | 952 |
| 2005-05-19 | 922 | 922 | 920 | 920 | 4,000 | 920 |
| 2005-05-17 | 905 | 905 | 900 | 900 | 6,000 | 900 |
| 2005-05-16 | 903 | 904 | 903 | 904 | 9,000 | 904 |
| 2005-05-13 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2005-05-12 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2005-05-11 | 870 | 890 | 870 | 890 | 6,000 | 890 |
| 2005-05-10 | 865 | 870 | 865 | 870 | 2,000 | 870 |
| 2005-05-09 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2005-05-06 | 860 | 860 | 850 | 850 | 3,000 | 850 |
| 2005-04-26 | 842 | 842 | 842 | 842 | 7,000 | 842 |
| 2005-04-22 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2005-04-21 | 841 | 841 | 840 | 840 | 8,000 | 840 |
| 2005-04-20 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 2005-04-19 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 2005-04-18 | 835 | 835 | 830 | 830 | 4,000 | 830 |
| 2005-04-15 | 835 | 835 | 830 | 830 | 10,000 | 830 |
| 2005-04-14 | 835 | 835 | 835 | 835 | 3,000 | 835 |
| 2005-04-13 | 850 | 850 | 835 | 835 | 6,000 | 835 |
| 2005-04-12 | 850 | 850 | 850 | 850 | 6,000 | 850 |
| 2005-04-11 | 851 | 851 | 850 | 850 | 6,000 | 850 |
| 2005-04-08 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2005-04-07 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2005-04-06 | 839 | 850 | 836 | 836 | 6,000 | 836 |
| 2005-04-05 | 849 | 849 | 849 | 849 | 2,000 | 849 |
| 2005-04-04 | 860 | 860 | 850 | 850 | 11,000 | 850 |
| 2005-04-01 | 843 | 860 | 842 | 860 | 4,000 | 860 |
| 2005-03-31 | 841 | 842 | 841 | 842 | 2,000 | 842 |
| 2005-03-30 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2005-03-28 | 859 | 859 | 855 | 855 | 3,000 | 855 |
| 2005-03-25 | 870 | 873 | 865 | 873 | 6,000 | 873 |
| 2005-03-24 | 871 | 871 | 870 | 870 | 10,000 | 870 |
| 2005-03-23 | 898 | 898 | 860 | 870 | 6,000 | 870 |
| 2005-03-22 | 932 | 932 | 925 | 925 | 3,000 | 925 |
| 2005-03-18 | 843 | 900 | 843 | 900 | 18,000 | 900 |
| 2005-03-17 | 822 | 840 | 822 | 830 | 22,000 | 830 |
| 2005-03-16 | 820 | 830 | 820 | 820 | 16,000 | 820 |
| 2005-03-15 | 800 | 810 | 800 | 810 | 3,000 | 810 |
| 2005-03-14 | 780 | 800 | 780 | 800 | 13,000 | 800 |
| 2005-03-11 | 820 | 820 | 810 | 810 | 2,000 | 810 |
| 2005-03-10 | 810 | 820 | 810 | 820 | 6,000 | 820 |
| 2005-03-09 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 2005-03-08 | 810 | 810 | 809 | 809 | 6,000 | 809 |
| 2005-03-07 | 813 | 815 | 813 | 815 | 3,000 | 815 |
| 2005-02-28 | 800 | 819 | 800 | 819 | 2,000 | 819 |
| 2005-02-25 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2005-02-23 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 2005-02-21 | 775 | 820 | 775 | 820 | 5,000 | 820 |
| 2005-02-18 | 739 | 739 | 725 | 725 | 3,000 | 725 |
| 2005-02-17 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2005-02-16 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2005-02-14 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2005-02-10 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2005-01-31 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2005-01-28 | 700 | 720 | 700 | 720 | 6,000 | 720 |
| 2005-01-27 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2005-01-26 | 699 | 700 | 699 | 700 | 6,000 | 700 |
| 2005-01-25 | 695 | 699 | 695 | 699 | 2,000 | 699 |
| 2005-01-18 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2005-01-11 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2005-01-06 | 700 | 700 | 700 | 700 | 2,000 | 700 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1992-03-26]1株→1.1株
