7292 (株)村上開明堂 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 695 | 705 | 686 | 686 | 8,000 | 686 |
| 2009-12-29 | 685 | 685 | 685 | 685 | 5,000 | 685 |
| 2009-12-28 | 681 | 685 | 681 | 681 | 9,000 | 681 |
| 2009-12-25 | 701 | 701 | 681 | 681 | 9,000 | 681 |
| 2009-12-24 | 668 | 680 | 656 | 680 | 11,000 | 680 |
| 2009-12-22 | 680 | 680 | 670 | 670 | 4,000 | 670 |
| 2009-12-21 | 680 | 680 | 662 | 680 | 9,000 | 680 |
| 2009-12-18 | 655 | 680 | 655 | 659 | 11,000 | 659 |
| 2009-12-17 | 637 | 670 | 637 | 670 | 12,000 | 670 |
| 2009-12-16 | 622 | 638 | 622 | 638 | 5,000 | 638 |
| 2009-12-15 | 631 | 650 | 622 | 622 | 11,000 | 622 |
| 2009-12-14 | 650 | 650 | 620 | 621 | 12,000 | 621 |
| 2009-12-11 | 570 | 600 | 570 | 600 | 20,000 | 600 |
| 2009-12-10 | 550 | 570 | 550 | 570 | 7,000 | 570 |
| 2009-12-09 | 548 | 548 | 548 | 548 | 2,000 | 548 |
| 2009-12-08 | 550 | 555 | 550 | 555 | 5,000 | 555 |
| 2009-12-07 | 565 | 565 | 546 | 546 | 6,000 | 546 |
| 2009-12-04 | 550 | 550 | 541 | 542 | 3,000 | 542 |
| 2009-12-03 | 539 | 550 | 538 | 550 | 4,000 | 550 |
| 2009-12-02 | 535 | 545 | 535 | 545 | 3,000 | 545 |
| 2009-12-01 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2009-11-30 | 544 | 544 | 528 | 530 | 8,000 | 530 |
| 2009-11-27 | 530 | 530 | 525 | 525 | 5,000 | 525 |
| 2009-11-26 | 543 | 543 | 530 | 534 | 8,000 | 534 |
| 2009-11-25 | 543 | 543 | 543 | 543 | 2,000 | 543 |
| 2009-11-24 | 535 | 545 | 535 | 540 | 7,000 | 540 |
| 2009-11-20 | 538 | 539 | 535 | 535 | 3,000 | 535 |
| 2009-11-19 | 539 | 540 | 539 | 540 | 5,000 | 540 |
| 2009-11-18 | 549 | 549 | 540 | 540 | 3,000 | 540 |
| 2009-11-16 | 578 | 579 | 578 | 579 | 2,000 | 579 |
| 2009-11-12 | 576 | 576 | 576 | 576 | 1,000 | 576 |
| 2009-11-11 | 577 | 577 | 576 | 576 | 3,000 | 576 |
| 2009-11-10 | 576 | 576 | 576 | 576 | 1,000 | 576 |
| 2009-11-09 | 585 | 585 | 575 | 575 | 7,000 | 575 |
| 2009-11-06 | 590 | 590 | 585 | 585 | 4,000 | 585 |
| 2009-11-05 | 590 | 590 | 590 | 590 | 9,000 | 590 |
| 2009-11-04 | 586 | 590 | 586 | 590 | 2,000 | 590 |
| 2009-11-02 | 600 | 600 | 575 | 585 | 7,000 | 585 |
| 2009-10-30 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2009-10-28 | 620 | 620 | 610 | 615 | 11,000 | 615 |
| 2009-10-27 | 632 | 633 | 625 | 630 | 8,000 | 630 |
| 2009-10-26 | 634 | 634 | 633 | 634 | 8,000 | 634 |
| 2009-10-23 | 643 | 643 | 633 | 633 | 5,000 | 633 |
| 2009-10-22 | 646 | 653 | 633 | 633 | 9,000 | 633 |
| 2009-10-21 | 643 | 644 | 643 | 643 | 8,000 | 643 |
| 2009-10-20 | 663 | 675 | 653 | 653 | 17,000 | 653 |
| 2009-10-19 | 622 | 660 | 622 | 660 | 7,000 | 660 |
| 2009-10-16 | 620 | 622 | 615 | 622 | 19,000 | 622 |
| 2009-10-15 | 629 | 629 | 608 | 611 | 7,000 | 611 |
| 2009-10-14 | 625 | 630 | 614 | 629 | 23,000 | 629 |
| 2009-10-13 | 617 | 625 | 606 | 625 | 27,000 | 625 |
| 2009-10-09 | 578 | 590 | 560 | 590 | 49,000 | 590 |
| 2009-10-08 | 589 | 592 | 557 | 570 | 94,000 | 570 |
| 2009-10-07 | 579 | 579 | 570 | 579 | 127,000 | 579 |
| 2009-10-06 | 447 | 484 | 447 | 484 | 48,000 | 484 |
| 2009-10-02 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2009-10-01 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2009-09-30 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2009-09-28 | 460 | 460 | 460 | 460 | 8,000 | 460 |
| 2009-09-14 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2009-09-10 | 465 | 465 | 465 | 465 | 4,000 | 465 |
| 2009-09-09 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2009-09-02 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2009-09-01 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2009-08-31 | 480 | 480 | 470 | 470 | 2,000 | 470 |
| 2009-08-28 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2009-08-27 | 480 | 490 | 480 | 490 | 3,000 | 490 |
| 2009-08-24 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2009-08-20 | 470 | 470 | 465 | 465 | 3,000 | 465 |
| 2009-08-19 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2009-08-18 | 465 | 469 | 462 | 469 | 8,000 | 469 |
| 2009-08-14 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2009-08-13 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2009-08-12 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2009-08-11 | 502 | 502 | 502 | 502 | 5,000 | 502 |
| 2009-08-10 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2009-08-07 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2009-08-05 | 500 | 500 | 490 | 490 | 2,000 | 490 |
| 2009-08-04 | 509 | 509 | 494 | 494 | 4,000 | 494 |
| 2009-08-03 | 508 | 508 | 508 | 508 | 4,000 | 508 |
| 2009-07-31 | 500 | 500 | 500 | 500 | 10,000 | 500 |
| 2009-07-30 | 490 | 500 | 490 | 500 | 6,000 | 500 |
| 2009-07-29 | 471 | 490 | 471 | 490 | 4,000 | 490 |
| 2009-07-27 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2009-07-24 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2009-07-16 | 452 | 455 | 452 | 455 | 2,000 | 455 |
| 2009-07-15 | 442 | 442 | 442 | 442 | 7,000 | 442 |
| 2009-07-14 | 446 | 446 | 446 | 446 | 3,000 | 446 |
| 2009-07-13 | 449 | 449 | 431 | 431 | 18,000 | 431 |
| 2009-07-10 | 441 | 449 | 440 | 449 | 6,000 | 449 |
| 2009-07-09 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2009-07-08 | 445 | 445 | 435 | 436 | 5,000 | 436 |
| 2009-07-07 | 449 | 449 | 445 | 445 | 3,000 | 445 |
| 2009-07-06 | 443 | 448 | 430 | 430 | 9,000 | 430 |
| 2009-07-03 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 2009-07-02 | 437 | 445 | 437 | 445 | 5,000 | 445 |
| 2009-07-01 | 421 | 430 | 421 | 430 | 4,000 | 430 |
| 2009-06-30 | 419 | 420 | 419 | 420 | 3,000 | 420 |
| 2009-06-29 | 416 | 416 | 415 | 415 | 3,000 | 415 |
| 2009-06-26 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2009-06-25 | 420 | 420 | 418 | 418 | 16,000 | 418 |
| 2009-06-24 | 434 | 434 | 420 | 420 | 5,000 | 420 |
| 2009-06-22 | 410 | 415 | 410 | 415 | 2,000 | 415 |
| 2009-06-19 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2009-06-18 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2009-06-17 | 399 | 401 | 399 | 401 | 4,000 | 401 |
| 2009-06-12 | 405 | 405 | 405 | 405 | 4,000 | 405 |
| 2009-06-11 | 402 | 402 | 396 | 397 | 5,000 | 397 |
| 2009-06-10 | 408 | 408 | 400 | 405 | 10,000 | 405 |
| 2009-06-09 | 410 | 410 | 408 | 408 | 3,000 | 408 |
| 2009-06-08 | 400 | 415 | 400 | 415 | 5,000 | 415 |
| 2009-06-05 | 390 | 390 | 381 | 390 | 10,000 | 390 |
| 2009-06-04 | 360 | 384 | 360 | 384 | 6,000 | 384 |
| 2009-06-03 | 352 | 355 | 352 | 355 | 11,000 | 355 |
| 2009-06-02 | 355 | 355 | 352 | 352 | 16,000 | 352 |
| 2009-06-01 | 355 | 355 | 352 | 352 | 9,000 | 352 |
| 2009-05-29 | 350 | 353 | 350 | 352 | 10,000 | 352 |
| 2009-05-28 | 355 | 355 | 350 | 350 | 15,000 | 350 |
| 2009-05-27 | 357 | 360 | 355 | 355 | 4,000 | 355 |
| 2009-05-26 | 360 | 360 | 356 | 357 | 7,000 | 357 |
| 2009-05-25 | 365 | 365 | 360 | 365 | 10,000 | 365 |
| 2009-05-22 | 355 | 365 | 355 | 365 | 7,000 | 365 |
| 2009-05-21 | 360 | 360 | 350 | 350 | 3,000 | 350 |
| 2009-05-20 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 2009-05-19 | 360 | 360 | 355 | 355 | 3,000 | 355 |
| 2009-05-18 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2009-05-15 | 355 | 366 | 355 | 366 | 8,000 | 366 |
| 2009-05-13 | 351 | 355 | 350 | 355 | 10,000 | 355 |
| 2009-05-12 | 365 | 365 | 360 | 360 | 10,000 | 360 |
| 2009-05-11 | 365 | 370 | 365 | 365 | 10,000 | 365 |
| 2009-05-08 | 355 | 357 | 355 | 356 | 7,000 | 356 |
| 2009-05-07 | 353 | 353 | 351 | 351 | 4,000 | 351 |
| 2009-04-30 | 343 | 348 | 343 | 348 | 4,000 | 348 |
| 2009-04-28 | 346 | 350 | 343 | 343 | 6,000 | 343 |
| 2009-04-27 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2009-04-24 | 344 | 344 | 343 | 343 | 7,000 | 343 |
| 2009-04-23 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2009-04-21 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2009-04-20 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2009-04-17 | 355 | 356 | 350 | 350 | 7,000 | 350 |
| 2009-04-16 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2009-04-15 | 361 | 361 | 346 | 360 | 7,000 | 360 |
| 2009-04-14 | 362 | 362 | 361 | 361 | 3,000 | 361 |
| 2009-04-10 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 2009-04-09 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2009-04-07 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 2009-03-31 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 2009-03-27 | 322 | 340 | 322 | 340 | 3,000 | 340 |
| 2009-03-26 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2009-03-25 | 365 | 365 | 365 | 365 | 12,000 | 365 |
| 2009-03-24 | 342 | 368 | 342 | 368 | 3,000 | 368 |
| 2009-03-18 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2009-03-10 | 346 | 346 | 346 | 346 | 3,000 | 346 |
| 2009-03-06 | 341 | 346 | 341 | 346 | 3,000 | 346 |
| 2009-03-03 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 2009-03-02 | 336 | 336 | 336 | 336 | 2,000 | 336 |
| 2009-02-24 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2009-02-19 | 342 | 342 | 342 | 342 | 3,000 | 342 |
| 2009-02-17 | 347 | 347 | 347 | 347 | 2,000 | 347 |
| 2009-02-16 | 347 | 347 | 347 | 347 | 2,000 | 347 |
| 2009-02-13 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2009-02-10 | 383 | 383 | 383 | 383 | 3,000 | 383 |
| 2009-02-06 | 374 | 384 | 374 | 384 | 3,000 | 384 |
| 2009-02-03 | 399 | 399 | 374 | 374 | 3,000 | 374 |
| 2009-01-26 | 444 | 444 | 444 | 444 | 2,000 | 444 |
| 2009-01-23 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 2009-01-22 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2009-01-15 | 435 | 435 | 435 | 435 | 6,000 | 435 |
| 2009-01-13 | 451 | 456 | 450 | 450 | 5,000 | 450 |
| 2009-01-08 | 450 | 450 | 450 | 450 | 1,000 | 450 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1992-03-26]1株→1.1株
