7292 (株)村上開明堂 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2008-12-26 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 2008-12-25 | 467 | 467 | 467 | 467 | 4,000 | 467 |
| 2008-12-24 | 467 | 467 | 467 | 467 | 1,000 | 467 |
| 2008-12-22 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2008-12-17 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2008-12-11 | 478 | 478 | 478 | 478 | 2,000 | 478 |
| 2008-12-10 | 478 | 478 | 478 | 478 | 17,000 | 478 |
| 2008-12-09 | 450 | 478 | 450 | 478 | 2,000 | 478 |
| 2008-12-04 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2008-12-01 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2008-11-28 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2008-11-27 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2008-11-25 | 480 | 480 | 479 | 479 | 6,000 | 479 |
| 2008-11-20 | 479 | 479 | 479 | 479 | 3,000 | 479 |
| 2008-11-11 | 480 | 480 | 480 | 480 | 8,000 | 480 |
| 2008-11-10 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2008-11-07 | 485 | 485 | 480 | 480 | 7,000 | 480 |
| 2008-11-06 | 485 | 490 | 485 | 490 | 3,000 | 490 |
| 2008-11-05 | 485 | 500 | 485 | 500 | 2,000 | 500 |
| 2008-10-31 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2008-10-30 | 500 | 500 | 485 | 485 | 2,000 | 485 |
| 2008-10-28 | 492 | 492 | 492 | 492 | 3,000 | 492 |
| 2008-10-27 | 519 | 519 | 519 | 519 | 3,000 | 519 |
| 2008-10-24 | 530 | 530 | 520 | 520 | 9,000 | 520 |
| 2008-10-23 | 524 | 530 | 524 | 530 | 8,000 | 530 |
| 2008-10-22 | 550 | 550 | 530 | 530 | 6,000 | 530 |
| 2008-10-20 | 530 | 540 | 530 | 540 | 2,000 | 540 |
| 2008-10-17 | 510 | 530 | 510 | 530 | 2,000 | 530 |
| 2008-10-15 | 590 | 590 | 580 | 580 | 3,000 | 580 |
| 2008-10-14 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2008-10-10 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2008-10-09 | 581 | 581 | 580 | 580 | 3,000 | 580 |
| 2008-10-08 | 648 | 648 | 560 | 560 | 4,000 | 560 |
| 2008-09-25 | 685 | 685 | 685 | 685 | 3,000 | 685 |
| 2008-09-16 | 685 | 685 | 685 | 685 | 5,000 | 685 |
| 2008-09-11 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2008-09-10 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2008-09-08 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2008-09-05 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 2008-09-04 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2008-09-03 | 706 | 706 | 705 | 705 | 3,000 | 705 |
| 2008-09-02 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2008-08-25 | 740 | 740 | 740 | 740 | 4,000 | 740 |
| 2008-08-20 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 2008-08-19 | 741 | 741 | 741 | 741 | 4,000 | 741 |
| 2008-08-15 | 741 | 741 | 741 | 741 | 1,000 | 741 |
| 2008-08-11 | 760 | 760 | 741 | 741 | 2,000 | 741 |
| 2008-08-08 | 741 | 765 | 741 | 741 | 6,000 | 741 |
| 2008-08-06 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2008-08-04 | 741 | 741 | 741 | 741 | 1,000 | 741 |
| 2008-07-30 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2008-07-28 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2008-07-25 | 780 | 795 | 780 | 795 | 2,000 | 795 |
| 2008-07-24 | 767 | 780 | 767 | 780 | 7,000 | 780 |
| 2008-07-23 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2008-07-18 | 758 | 762 | 750 | 760 | 5,000 | 760 |
| 2008-07-17 | 720 | 749 | 720 | 748 | 12,000 | 748 |
| 2008-07-16 | 700 | 701 | 690 | 691 | 7,000 | 691 |
| 2008-07-15 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2008-07-14 | 725 | 725 | 725 | 725 | 3,000 | 725 |
| 2008-07-11 | 762 | 762 | 725 | 725 | 9,000 | 725 |
| 2008-07-10 | 789 | 790 | 789 | 790 | 15,000 | 790 |
| 2008-07-09 | 789 | 789 | 789 | 789 | 1,000 | 789 |
| 2008-07-08 | 780 | 789 | 780 | 789 | 2,000 | 789 |
| 2008-07-07 | 780 | 780 | 779 | 780 | 8,000 | 780 |
| 2008-07-04 | 779 | 780 | 779 | 780 | 4,000 | 780 |
| 2008-07-03 | 780 | 780 | 779 | 779 | 26,000 | 779 |
| 2008-07-02 | 781 | 781 | 780 | 780 | 2,000 | 780 |
| 2008-07-01 | 800 | 801 | 800 | 801 | 25,000 | 801 |
| 2008-06-30 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2008-06-27 | 810 | 810 | 800 | 800 | 4,000 | 800 |
| 2008-06-26 | 817 | 820 | 817 | 818 | 6,000 | 818 |
| 2008-06-25 | 810 | 820 | 810 | 817 | 10,000 | 817 |
| 2008-06-24 | 825 | 825 | 805 | 810 | 10,000 | 810 |
| 2008-06-20 | 805 | 805 | 795 | 795 | 2,000 | 795 |
| 2008-06-19 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2008-06-11 | 812 | 812 | 812 | 812 | 1,000 | 812 |
| 2008-06-10 | 824 | 824 | 810 | 810 | 3,000 | 810 |
| 2008-06-06 | 825 | 830 | 825 | 825 | 4,000 | 825 |
| 2008-06-05 | 825 | 825 | 825 | 825 | 4,000 | 825 |
| 2008-06-04 | 801 | 817 | 801 | 817 | 5,000 | 817 |
| 2008-06-03 | 820 | 820 | 790 | 801 | 4,000 | 801 |
| 2008-05-29 | 825 | 825 | 820 | 823 | 4,000 | 823 |
| 2008-05-28 | 825 | 825 | 825 | 825 | 2,000 | 825 |
| 2008-05-27 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 2008-05-26 | 824 | 825 | 824 | 825 | 2,000 | 825 |
| 2008-05-23 | 825 | 825 | 824 | 824 | 3,000 | 824 |
| 2008-05-21 | 823 | 825 | 823 | 825 | 7,000 | 825 |
| 2008-05-19 | 794 | 824 | 794 | 824 | 3,000 | 824 |
| 2008-05-16 | 825 | 825 | 824 | 824 | 2,000 | 824 |
| 2008-05-14 | 800 | 826 | 800 | 820 | 6,000 | 820 |
| 2008-05-13 | 820 | 820 | 790 | 790 | 4,000 | 790 |
| 2008-05-12 | 820 | 820 | 820 | 820 | 6,000 | 820 |
| 2008-05-09 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2008-05-08 | 805 | 820 | 805 | 820 | 11,000 | 820 |
| 2008-05-07 | 805 | 805 | 803 | 805 | 5,000 | 805 |
| 2008-05-02 | 804 | 805 | 804 | 805 | 3,000 | 805 |
| 2008-05-01 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2008-04-30 | 800 | 810 | 800 | 804 | 4,000 | 804 |
| 2008-04-28 | 801 | 811 | 781 | 789 | 11,000 | 789 |
| 2008-04-25 | 762 | 762 | 761 | 761 | 2,000 | 761 |
| 2008-04-24 | 761 | 761 | 761 | 761 | 2,000 | 761 |
| 2008-04-21 | 730 | 750 | 730 | 750 | 3,000 | 750 |
| 2008-04-15 | 746 | 760 | 746 | 760 | 3,000 | 760 |
| 2008-04-10 | 748 | 748 | 736 | 736 | 3,000 | 736 |
| 2008-03-26 | 736 | 736 | 736 | 736 | 2,000 | 736 |
| 2008-03-25 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 2008-03-14 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2008-03-12 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2008-03-10 | 798 | 798 | 798 | 798 | 1,000 | 798 |
| 2008-03-07 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 2008-03-06 | 789 | 789 | 789 | 789 | 1,000 | 789 |
| 2008-03-05 | 819 | 819 | 819 | 819 | 1,000 | 819 |
| 2008-03-04 | 839 | 839 | 820 | 820 | 4,000 | 820 |
| 2008-02-29 | 851 | 851 | 840 | 840 | 3,000 | 840 |
| 2008-02-27 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2008-02-26 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2008-02-22 | 820 | 820 | 820 | 820 | 39,000 | 820 |
| 2008-02-21 | 820 | 820 | 820 | 820 | 7,000 | 820 |
| 2008-02-20 | 820 | 820 | 820 | 820 | 7,000 | 820 |
| 2008-02-19 | 800 | 816 | 800 | 816 | 4,000 | 816 |
| 2008-02-18 | 810 | 810 | 800 | 800 | 11,000 | 800 |
| 2008-02-15 | 815 | 815 | 815 | 815 | 4,000 | 815 |
| 2008-02-14 | 820 | 820 | 819 | 819 | 3,000 | 819 |
| 2008-02-13 | 810 | 810 | 810 | 810 | 19,000 | 810 |
| 2008-02-12 | 800 | 810 | 795 | 800 | 21,000 | 800 |
| 2008-02-08 | 800 | 800 | 798 | 800 | 8,000 | 800 |
| 2008-02-07 | 800 | 800 | 795 | 800 | 10,000 | 800 |
| 2008-02-06 | 800 | 800 | 800 | 800 | 7,000 | 800 |
| 2008-02-05 | 770 | 790 | 770 | 790 | 3,000 | 790 |
| 2008-02-04 | 790 | 790 | 790 | 790 | 4,000 | 790 |
| 2008-02-01 | 770 | 780 | 770 | 775 | 3,000 | 775 |
| 2008-01-31 | 748 | 760 | 748 | 760 | 2,000 | 760 |
| 2008-01-30 | 738 | 748 | 738 | 738 | 5,000 | 738 |
| 2008-01-29 | 728 | 738 | 728 | 738 | 2,000 | 738 |
| 2008-01-28 | 721 | 721 | 718 | 718 | 6,000 | 718 |
| 2008-01-25 | 719 | 728 | 718 | 718 | 7,000 | 718 |
| 2008-01-24 | 700 | 748 | 700 | 718 | 8,000 | 718 |
| 2008-01-23 | 712 | 712 | 700 | 700 | 5,000 | 700 |
| 2008-01-22 | 725 | 725 | 720 | 720 | 40,000 | 720 |
| 2008-01-18 | 710 | 792 | 710 | 792 | 7,000 | 792 |
| 2008-01-17 | 769 | 769 | 769 | 769 | 3,000 | 769 |
| 2008-01-16 | 799 | 800 | 799 | 800 | 2,000 | 800 |
| 2008-01-15 | 805 | 805 | 805 | 805 | 2,000 | 805 |
| 2008-01-11 | 800 | 810 | 800 | 810 | 2,000 | 810 |
| 2008-01-10 | 819 | 819 | 819 | 819 | 1,000 | 819 |
| 2008-01-07 | 829 | 829 | 829 | 829 | 1,000 | 829 |
| 2008-01-04 | 830 | 830 | 830 | 830 | 6,000 | 830 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1992-03-26]1株→1.1株
