7292 (株)村上開明堂 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 950 | 960 | 950 | 960 | 2,000 | 960 |
| 2006-12-25 | 974 | 974 | 970 | 970 | 3,000 | 970 |
| 2006-12-22 | 975 | 975 | 975 | 975 | 2,000 | 975 |
| 2006-12-21 | 945 | 950 | 945 | 950 | 2,000 | 950 |
| 2006-12-20 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 2006-12-19 | 1,030 | 1,030 | 975 | 975 | 7,000 | 975 |
| 2006-12-18 | 1,000 | 1,020 | 999 | 1,020 | 12,000 | 1,020 |
| 2006-12-14 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2006-12-13 | 889 | 900 | 889 | 900 | 3,000 | 900 |
| 2006-12-12 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 2006-12-11 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 2006-12-08 | 885 | 885 | 885 | 885 | 12,000 | 885 |
| 2006-12-07 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 2006-12-06 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 2006-12-04 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 2006-11-29 | 900 | 900 | 886 | 886 | 3,000 | 886 |
| 2006-11-28 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2006-11-24 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 2006-11-21 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 2006-11-20 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2006-11-15 | 921 | 921 | 920 | 920 | 2,000 | 920 |
| 2006-11-14 | 900 | 910 | 900 | 900 | 4,000 | 900 |
| 2006-11-13 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2006-11-08 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2006-11-02 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 2006-11-01 | 970 | 970 | 945 | 945 | 2,000 | 945 |
| 2006-10-31 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2006-10-30 | 945 | 945 | 945 | 945 | 5,000 | 945 |
| 2006-10-26 | 995 | 995 | 995 | 995 | 2,000 | 995 |
| 2006-10-25 | 950 | 995 | 950 | 995 | 2,000 | 995 |
| 2006-10-24 | 950 | 950 | 940 | 940 | 8,000 | 940 |
| 2006-10-23 | 950 | 950 | 940 | 940 | 3,000 | 940 |
| 2006-10-20 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2006-10-19 | 970 | 970 | 950 | 950 | 5,000 | 950 |
| 2006-10-18 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2006-10-12 | 970 | 970 | 970 | 970 | 7,000 | 970 |
| 2006-10-11 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2006-10-04 | 963 | 963 | 963 | 963 | 1,000 | 963 |
| 2006-10-03 | 961 | 961 | 960 | 960 | 4,000 | 960 |
| 2006-09-27 | 960 | 960 | 960 | 960 | 5,000 | 960 |
| 2006-09-20 | 951 | 965 | 951 | 960 | 5,000 | 960 |
| 2006-09-19 | 966 | 966 | 966 | 966 | 1,000 | 966 |
| 2006-09-14 | 968 | 968 | 965 | 965 | 6,000 | 965 |
| 2006-09-13 | 967 | 967 | 967 | 967 | 1,000 | 967 |
| 2006-09-07 | 960 | 962 | 960 | 962 | 3,000 | 962 |
| 2006-08-29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006-08-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006-08-25 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 2006-08-23 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2006-08-21 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2006-08-16 | 955 | 955 | 955 | 955 | 5,000 | 955 |
| 2006-08-14 | 955 | 955 | 955 | 955 | 7,000 | 955 |
| 2006-08-11 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2006-08-09 | 951 | 955 | 950 | 950 | 22,000 | 950 |
| 2006-08-08 | 955 | 955 | 955 | 955 | 3,000 | 955 |
| 2006-08-07 | 955 | 955 | 955 | 955 | 17,000 | 955 |
| 2006-08-04 | 955 | 960 | 955 | 960 | 5,000 | 960 |
| 2006-08-03 | 955 | 955 | 955 | 955 | 18,000 | 955 |
| 2006-08-02 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 2006-07-26 | 955 | 955 | 955 | 955 | 2,000 | 955 |
| 2006-07-25 | 955 | 955 | 955 | 955 | 3,000 | 955 |
| 2006-07-14 | 961 | 961 | 955 | 955 | 2,000 | 955 |
| 2006-07-13 | 974 | 974 | 971 | 971 | 2,000 | 971 |
| 2006-07-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006-07-11 | 990 | 990 | 990 | 990 | 18,000 | 990 |
| 2006-07-10 | 970 | 990 | 970 | 990 | 9,000 | 990 |
| 2006-07-07 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2006-07-06 | 961 | 961 | 960 | 960 | 3,000 | 960 |
| 2006-07-05 | 961 | 961 | 961 | 961 | 1,000 | 961 |
| 2006-07-04 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 2006-07-03 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 2006-06-30 | 962 | 962 | 960 | 960 | 3,000 | 960 |
| 2006-06-29 | 961 | 961 | 960 | 960 | 3,000 | 960 |
| 2006-06-28 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2006-06-27 | 970 | 970 | 960 | 960 | 5,000 | 960 |
| 2006-06-26 | 963 | 970 | 963 | 970 | 4,000 | 970 |
| 2006-06-23 | 997 | 997 | 980 | 980 | 7,000 | 980 |
| 2006-06-22 | 991 | 1,000 | 990 | 1,000 | 22,000 | 1,000 |
| 2006-06-21 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2006-06-20 | 991 | 995 | 990 | 995 | 4,000 | 995 |
| 2006-06-19 | 990 | 990 | 990 | 990 | 6,000 | 990 |
| 2006-06-16 | 985 | 985 | 985 | 985 | 2,000 | 985 |
| 2006-06-15 | 985 | 998 | 985 | 985 | 4,000 | 985 |
| 2006-06-13 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 2006-06-12 | 989 | 1,000 | 989 | 1,000 | 6,000 | 1,000 |
| 2006-06-09 | 970 | 989 | 970 | 989 | 3,000 | 989 |
| 2006-06-08 | 971 | 971 | 971 | 971 | 1,000 | 971 |
| 2006-06-07 | 950 | 1,000 | 950 | 1,000 | 7,000 | 1,000 |
| 2006-06-06 | 960 | 960 | 950 | 950 | 5,000 | 950 |
| 2006-06-05 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2006-06-01 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2006-05-30 | 995 | 1,005 | 990 | 1,005 | 3,000 | 1,005 |
| 2006-05-29 | 999 | 999 | 995 | 995 | 6,000 | 995 |
| 2006-05-26 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 2006-05-25 | 999 | 999 | 999 | 999 | 2,000 | 999 |
| 2006-05-24 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2006-05-23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006-05-22 | 1,067 | 1,067 | 1,008 | 1,012 | 9,000 | 1,012 |
| 2006-05-19 | 1,000 | 1,140 | 1,000 | 1,060 | 25,000 | 1,060 |
| 2006-05-17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006-05-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006-05-15 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 | 1,000 |
| 2006-05-11 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2006-05-10 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 1,050 |
| 2006-05-09 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2006-05-08 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2006-05-02 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2006-05-01 | 1,050 | 1,050 | 1,050 | 1,050 | 14,000 | 1,050 |
| 2006-04-28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2006-04-27 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2006-04-26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2006-04-25 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 1,040 |
| 2006-04-24 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 | 1,040 |
| 2006-04-21 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2006-04-20 | 1,129 | 1,129 | 1,129 | 1,129 | 1,000 | 1,129 |
| 2006-04-19 | 1,120 | 1,130 | 1,120 | 1,129 | 3,000 | 1,129 |
| 2006-04-18 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2006-04-14 | 1,116 | 1,116 | 1,116 | 1,116 | 2,000 | 1,116 |
| 2006-04-11 | 1,115 | 1,115 | 1,115 | 1,115 | 1,000 | 1,115 |
| 2006-04-03 | 1,101 | 1,101 | 1,101 | 1,101 | 1,000 | 1,101 |
| 2006-03-29 | 1,097 | 1,097 | 1,097 | 1,097 | 1,000 | 1,097 |
| 2006-03-28 | 1,117 | 1,117 | 1,117 | 1,117 | 1,000 | 1,117 |
| 2006-03-27 | 1,118 | 1,118 | 1,118 | 1,118 | 1,000 | 1,118 |
| 2006-03-24 | 1,094 | 1,094 | 1,080 | 1,080 | 2,000 | 1,080 |
| 2006-03-20 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2006-03-14 | 1,103 | 1,103 | 1,100 | 1,100 | 3,000 | 1,100 |
| 2006-03-10 | 1,139 | 1,139 | 1,139 | 1,139 | 1,000 | 1,139 |
| 2006-03-08 | 1,139 | 1,139 | 1,139 | 1,139 | 1,000 | 1,139 |
| 2006-03-06 | 1,139 | 1,139 | 1,139 | 1,139 | 2,000 | 1,139 |
| 2006-03-02 | 1,099 | 1,139 | 1,099 | 1,139 | 2,000 | 1,139 |
| 2006-02-28 | 1,141 | 1,141 | 1,139 | 1,139 | 2,000 | 1,139 |
| 2006-02-24 | 1,081 | 1,081 | 1,080 | 1,080 | 3,000 | 1,080 |
| 2006-02-22 | 1,081 | 1,081 | 1,081 | 1,081 | 3,000 | 1,081 |
| 2006-02-21 | 1,080 | 1,081 | 1,080 | 1,081 | 2,000 | 1,081 |
| 2006-02-17 | 1,138 | 1,138 | 1,138 | 1,138 | 1,000 | 1,138 |
| 2006-02-16 | 1,138 | 1,138 | 1,138 | 1,138 | 1,000 | 1,138 |
| 2006-02-14 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2006-02-13 | 1,170 | 1,200 | 1,170 | 1,200 | 7,000 | 1,200 |
| 2006-02-10 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2006-02-08 | 1,148 | 1,150 | 1,148 | 1,150 | 31,000 | 1,150 |
| 2006-02-07 | 1,120 | 1,145 | 1,120 | 1,145 | 8,000 | 1,145 |
| 2006-02-03 | 1,121 | 1,121 | 1,121 | 1,121 | 1,000 | 1,121 |
| 2006-02-02 | 1,101 | 1,101 | 1,101 | 1,101 | 1,000 | 1,101 |
| 2006-01-31 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2006-01-30 | 1,101 | 1,101 | 1,101 | 1,101 | 1,000 | 1,101 |
| 2006-01-27 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2006-01-26 | 1,100 | 1,100 | 1,081 | 1,100 | 3,000 | 1,100 |
| 2006-01-25 | 1,100 | 1,100 | 1,080 | 1,100 | 5,000 | 1,100 |
| 2006-01-23 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2006-01-19 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2006-01-18 | 1,126 | 1,126 | 1,080 | 1,100 | 10,000 | 1,100 |
| 2006-01-16 | 1,139 | 1,159 | 1,139 | 1,159 | 3,000 | 1,159 |
| 2006-01-13 | 1,130 | 1,130 | 1,105 | 1,105 | 4,000 | 1,105 |
| 2006-01-12 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2006-01-10 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2006-01-06 | 1,150 | 1,150 | 1,130 | 1,150 | 7,000 | 1,150 |
| 2006-01-05 | 1,150 | 1,150 | 1,130 | 1,150 | 3,000 | 1,150 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1992-03-26]1株→1.1株
