7292 (株)村上開明堂 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 829 | 840 | 829 | 840 | 4,000 | 840 |
| 2007-12-27 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2007-12-25 | 845 | 845 | 797 | 797 | 2,000 | 797 |
| 2007-12-21 | 795 | 795 | 794 | 795 | 4,000 | 795 |
| 2007-12-20 | 814 | 814 | 804 | 804 | 2,000 | 804 |
| 2007-12-17 | 820 | 820 | 815 | 815 | 3,000 | 815 |
| 2007-12-14 | 827 | 828 | 820 | 820 | 15,000 | 820 |
| 2007-12-13 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2007-12-12 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2007-12-11 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2007-12-10 | 851 | 851 | 851 | 851 | 13,000 | 851 |
| 2007-12-06 | 861 | 861 | 851 | 851 | 2,000 | 851 |
| 2007-11-30 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 2007-11-28 | 840 | 860 | 840 | 854 | 6,000 | 854 |
| 2007-11-27 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2007-11-26 | 853 | 862 | 853 | 862 | 4,000 | 862 |
| 2007-11-22 | 850 | 852 | 850 | 851 | 7,000 | 851 |
| 2007-11-21 | 860 | 860 | 860 | 860 | 5,000 | 860 |
| 2007-11-20 | 865 | 865 | 855 | 855 | 5,000 | 855 |
| 2007-11-19 | 890 | 890 | 875 | 875 | 4,000 | 875 |
| 2007-11-16 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 2007-11-15 | 899 | 899 | 890 | 890 | 12,000 | 890 |
| 2007-11-14 | 890 | 890 | 889 | 889 | 4,000 | 889 |
| 2007-11-13 | 850 | 850 | 840 | 850 | 10,000 | 850 |
| 2007-11-12 | 880 | 880 | 850 | 850 | 31,000 | 850 |
| 2007-11-09 | 825 | 850 | 825 | 850 | 6,000 | 850 |
| 2007-11-08 | 825 | 825 | 824 | 825 | 14,000 | 825 |
| 2007-11-07 | 825 | 825 | 815 | 815 | 7,000 | 815 |
| 2007-11-06 | 825 | 825 | 825 | 825 | 33,000 | 825 |
| 2007-11-05 | 825 | 825 | 825 | 825 | 5,000 | 825 |
| 2007-11-02 | 825 | 825 | 825 | 825 | 19,000 | 825 |
| 2007-11-01 | 820 | 820 | 820 | 820 | 15,000 | 820 |
| 2007-10-31 | 825 | 825 | 820 | 820 | 13,000 | 820 |
| 2007-10-30 | 802 | 825 | 802 | 825 | 3,000 | 825 |
| 2007-10-26 | 801 | 801 | 801 | 801 | 2,000 | 801 |
| 2007-10-24 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2007-10-23 | 790 | 790 | 771 | 771 | 6,000 | 771 |
| 2007-10-22 | 818 | 818 | 790 | 790 | 6,000 | 790 |
| 2007-10-19 | 820 | 820 | 820 | 820 | 7,000 | 820 |
| 2007-10-18 | 829 | 829 | 820 | 820 | 4,000 | 820 |
| 2007-10-17 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 2007-10-16 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 2007-10-15 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 2007-10-12 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 2007-10-11 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2007-10-10 | 832 | 832 | 830 | 830 | 4,000 | 830 |
| 2007-10-09 | 815 | 830 | 815 | 830 | 3,000 | 830 |
| 2007-10-05 | 797 | 797 | 797 | 797 | 2,000 | 797 |
| 2007-10-04 | 795 | 795 | 795 | 795 | 3,000 | 795 |
| 2007-09-28 | 757 | 760 | 755 | 760 | 6,000 | 760 |
| 2007-09-26 | 742 | 742 | 742 | 742 | 1,000 | 742 |
| 2007-09-25 | 741 | 741 | 741 | 741 | 1,000 | 741 |
| 2007-09-21 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2007-09-20 | 736 | 740 | 736 | 740 | 7,000 | 740 |
| 2007-09-19 | 712 | 740 | 712 | 740 | 3,000 | 740 |
| 2007-09-18 | 712 | 712 | 712 | 712 | 3,000 | 712 |
| 2007-09-14 | 766 | 766 | 731 | 731 | 5,000 | 731 |
| 2007-09-11 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2007-09-10 | 795 | 795 | 795 | 795 | 3,000 | 795 |
| 2007-09-06 | 795 | 796 | 795 | 795 | 3,000 | 795 |
| 2007-09-05 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2007-09-04 | 818 | 818 | 817 | 818 | 4,000 | 818 |
| 2007-08-30 | 817 | 817 | 817 | 817 | 1,000 | 817 |
| 2007-08-29 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2007-08-28 | 824 | 825 | 824 | 825 | 3,000 | 825 |
| 2007-08-27 | 826 | 835 | 825 | 835 | 4,000 | 835 |
| 2007-08-24 | 831 | 831 | 825 | 825 | 7,000 | 825 |
| 2007-08-23 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 2007-08-22 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 2007-08-20 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2007-08-17 | 875 | 875 | 870 | 870 | 5,000 | 870 |
| 2007-08-16 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 2007-08-10 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2007-08-09 | 910 | 910 | 895 | 895 | 3,000 | 895 |
| 2007-08-08 | 858 | 915 | 858 | 910 | 18,000 | 910 |
| 2007-08-07 | 856 | 856 | 856 | 856 | 3,000 | 856 |
| 2007-08-06 | 865 | 866 | 865 | 866 | 6,000 | 866 |
| 2007-08-03 | 866 | 866 | 866 | 866 | 1,000 | 866 |
| 2007-08-02 | 862 | 862 | 862 | 862 | 2,000 | 862 |
| 2007-08-01 | 862 | 862 | 862 | 862 | 1,000 | 862 |
| 2007-07-31 | 863 | 864 | 861 | 861 | 6,000 | 861 |
| 2007-07-30 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2007-07-27 | 871 | 871 | 871 | 871 | 2,000 | 871 |
| 2007-07-26 | 882 | 882 | 880 | 882 | 4,000 | 882 |
| 2007-07-25 | 870 | 880 | 870 | 880 | 4,000 | 880 |
| 2007-07-24 | 880 | 880 | 880 | 880 | 8,000 | 880 |
| 2007-07-23 | 890 | 890 | 880 | 880 | 5,000 | 880 |
| 2007-07-20 | 900 | 900 | 900 | 900 | 6,000 | 900 |
| 2007-07-19 | 915 | 915 | 910 | 910 | 4,000 | 910 |
| 2007-07-18 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 2007-07-17 | 927 | 929 | 926 | 926 | 8,000 | 926 |
| 2007-07-13 | 927 | 927 | 927 | 927 | 1,000 | 927 |
| 2007-07-12 | 939 | 939 | 939 | 939 | 1,000 | 939 |
| 2007-07-11 | 931 | 931 | 931 | 931 | 2,000 | 931 |
| 2007-07-10 | 932 | 932 | 931 | 931 | 11,000 | 931 |
| 2007-07-09 | 938 | 945 | 932 | 932 | 5,000 | 932 |
| 2007-07-05 | 943 | 943 | 943 | 943 | 1,000 | 943 |
| 2007-07-04 | 931 | 931 | 931 | 931 | 3,000 | 931 |
| 2007-07-03 | 933 | 933 | 931 | 931 | 2,000 | 931 |
| 2007-07-02 | 933 | 943 | 933 | 943 | 4,000 | 943 |
| 2007-06-26 | 933 | 935 | 933 | 933 | 4,000 | 933 |
| 2007-06-25 | 960 | 960 | 930 | 930 | 4,000 | 930 |
| 2007-06-22 | 954 | 960 | 950 | 960 | 5,000 | 960 |
| 2007-06-21 | 933 | 938 | 933 | 938 | 2,000 | 938 |
| 2007-06-20 | 955 | 975 | 955 | 962 | 5,000 | 962 |
| 2007-06-19 | 969 | 969 | 932 | 932 | 16,000 | 932 |
| 2007-06-18 | 1,019 | 1,019 | 991 | 1,001 | 14,000 | 1,001 |
| 2007-06-15 | 909 | 939 | 909 | 939 | 4,000 | 939 |
| 2007-06-14 | 900 | 900 | 880 | 899 | 5,000 | 899 |
| 2007-06-13 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2007-06-12 | 910 | 910 | 882 | 900 | 9,000 | 900 |
| 2007-06-11 | 849 | 880 | 849 | 880 | 18,000 | 880 |
| 2007-06-08 | 850 | 850 | 820 | 820 | 4,000 | 820 |
| 2007-06-06 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2007-06-05 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 2007-06-04 | 845 | 850 | 845 | 850 | 5,000 | 850 |
| 2007-05-31 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2007-05-29 | 842 | 842 | 842 | 842 | 2,000 | 842 |
| 2007-05-28 | 842 | 842 | 842 | 842 | 1,000 | 842 |
| 2007-05-25 | 850 | 850 | 842 | 842 | 5,000 | 842 |
| 2007-05-22 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2007-05-17 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2007-05-16 | 849 | 855 | 849 | 855 | 3,000 | 855 |
| 2007-05-15 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 2007-05-14 | 835 | 835 | 835 | 835 | 2,000 | 835 |
| 2007-05-11 | 845 | 845 | 836 | 836 | 2,000 | 836 |
| 2007-05-10 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 2007-05-09 | 840 | 845 | 838 | 840 | 44,000 | 840 |
| 2007-05-08 | 840 | 840 | 840 | 840 | 6,000 | 840 |
| 2007-04-27 | 843 | 843 | 842 | 842 | 3,000 | 842 |
| 2007-04-25 | 842 | 870 | 842 | 842 | 7,000 | 842 |
| 2007-04-24 | 871 | 871 | 871 | 871 | 1,000 | 871 |
| 2007-04-18 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2007-04-12 | 943 | 943 | 913 | 913 | 5,000 | 913 |
| 2007-04-10 | 943 | 943 | 943 | 943 | 2,000 | 943 |
| 2007-04-09 | 943 | 943 | 943 | 943 | 7,000 | 943 |
| 2007-04-06 | 944 | 944 | 944 | 944 | 1,000 | 944 |
| 2007-04-02 | 947 | 947 | 947 | 947 | 1,000 | 947 |
| 2007-03-27 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2007-03-26 | 958 | 958 | 958 | 958 | 1,000 | 958 |
| 2007-03-23 | 958 | 958 | 958 | 958 | 3,000 | 958 |
| 2007-03-22 | 958 | 958 | 958 | 958 | 1,000 | 958 |
| 2007-03-19 | 958 | 958 | 958 | 958 | 1,000 | 958 |
| 2007-03-13 | 960 | 960 | 959 | 959 | 2,000 | 959 |
| 2007-03-12 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2007-03-06 | 931 | 931 | 931 | 931 | 1,000 | 931 |
| 2007-03-05 | 960 | 960 | 931 | 931 | 5,000 | 931 |
| 2007-03-02 | 941 | 950 | 941 | 950 | 3,000 | 950 |
| 2007-03-01 | 950 | 950 | 946 | 947 | 6,000 | 947 |
| 2007-02-28 | 931 | 931 | 931 | 931 | 1,000 | 931 |
| 2007-02-26 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 2007-02-23 | 969 | 969 | 960 | 960 | 6,000 | 960 |
| 2007-02-20 | 961 | 970 | 961 | 970 | 13,000 | 970 |
| 2007-02-19 | 961 | 990 | 961 | 961 | 5,000 | 961 |
| 2007-02-15 | 971 | 971 | 967 | 967 | 5,000 | 967 |
| 2007-02-13 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 2007-02-09 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 2007-02-08 | 950 | 960 | 950 | 960 | 5,000 | 960 |
| 2007-02-05 | 959 | 960 | 959 | 960 | 2,000 | 960 |
| 2007-02-02 | 962 | 962 | 962 | 962 | 1,000 | 962 |
| 2007-02-01 | 974 | 974 | 971 | 971 | 6,000 | 971 |
| 2007-01-30 | 963 | 972 | 962 | 972 | 4,000 | 972 |
| 2007-01-29 | 964 | 965 | 963 | 963 | 4,000 | 963 |
| 2007-01-26 | 970 | 972 | 965 | 965 | 10,000 | 965 |
| 2007-01-25 | 971 | 971 | 969 | 969 | 2,000 | 969 |
| 2007-01-24 | 985 | 985 | 963 | 965 | 7,000 | 965 |
| 2007-01-23 | 981 | 981 | 981 | 981 | 1,000 | 981 |
| 2007-01-22 | 970 | 980 | 970 | 971 | 4,000 | 971 |
| 2007-01-19 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 2007-01-17 | 960 | 1,000 | 960 | 1,000 | 5,000 | 1,000 |
| 2007-01-16 | 946 | 960 | 946 | 960 | 3,000 | 960 |
| 2007-01-11 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2007-01-10 | 947 | 947 | 947 | 947 | 1,000 | 947 |
| 2007-01-09 | 947 | 947 | 947 | 947 | 1,000 | 947 |
| 2007-01-05 | 953 | 953 | 953 | 953 | 1,000 | 953 |
| 2007-01-04 | 933 | 943 | 933 | 943 | 4,000 | 943 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1992-03-26]1株→1.1株
