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
2009-12-306957056866868,000686
2009-12-296856856856855,000685
2009-12-286816856816819,000681
2009-12-257017016816819,000681
2009-12-2466868065668011,000680
2009-12-226806806706704,000670
2009-12-216806806626809,000680
2009-12-1865568065565911,000659
2009-12-1763767063767012,000670
2009-12-166226386226385,000638
2009-12-1563165062262211,000622
2009-12-1465065062062112,000621
2009-12-1157060057060020,000600
2009-12-105505705505707,000570
2009-12-095485485485482,000548
2009-12-085505555505555,000555
2009-12-075655655465466,000546
2009-12-045505505415423,000542
2009-12-035395505385504,000550
2009-12-025355455355453,000545
2009-12-015455455455451,000545
2009-11-305445445285308,000530
2009-11-275305305255255,000525
2009-11-265435435305348,000534
2009-11-255435435435432,000543
2009-11-245355455355407,000540
2009-11-205385395355353,000535
2009-11-195395405395405,000540
2009-11-185495495405403,000540
2009-11-165785795785792,000579
2009-11-125765765765761,000576
2009-11-115775775765763,000576
2009-11-105765765765761,000576
2009-11-095855855755757,000575
2009-11-065905905855854,000585
2009-11-055905905905909,000590
2009-11-045865905865902,000590
2009-11-026006005755857,000585
2009-10-306056056056051,000605
2009-10-2862062061061511,000615
2009-10-276326336256308,000630
2009-10-266346346336348,000634
2009-10-236436436336335,000633
2009-10-226466536336339,000633
2009-10-216436446436438,000643
2009-10-2066367565365317,000653
2009-10-196226606226607,000660
2009-10-1662062261562219,000622
2009-10-156296296086117,000611
2009-10-1462563061462923,000629
2009-10-1361762560662527,000625
2009-10-0957859056059049,000590
2009-10-0858959255757094,000570
2009-10-07579579570579127,000579
2009-10-0644748444748448,000484
2009-10-024504504504501,000450
2009-10-014504504504501,000450
2009-09-304504504504501,000450
2009-09-284604604604608,000460
2009-09-144604604604601,000460
2009-09-104654654654654,000465
2009-09-094654654654652,000465
2009-09-024704704704701,000470
2009-09-014704704704701,000470
2009-08-314804804704702,000470
2009-08-284904904904902,000490
2009-08-274804904804903,000490
2009-08-244704704704701,000470
2009-08-204704704654653,000465
2009-08-194654654654652,000465
2009-08-184654694624698,000469
2009-08-144854854854851,000485
2009-08-134904904904901,000490
2009-08-124904904904901,000490
2009-08-115025025025025,000502
2009-08-105025025025021,000502
2009-08-075005005005001,000500
2009-08-055005004904902,000490
2009-08-045095094944944,000494
2009-08-035085085085084,000508
2009-07-3150050050050010,000500
2009-07-304905004905006,000500
2009-07-294714904714904,000490
2009-07-274714714714711,000471
2009-07-244714714714711,000471
2009-07-164524554524552,000455
2009-07-154424424424427,000442
2009-07-144464464464463,000446
2009-07-1344944943143118,000431
2009-07-104414494404496,000449
2009-07-094354354354351,000435
2009-07-084454454354365,000436
2009-07-074494494454453,000445
2009-07-064434484304309,000430
2009-07-034454454454453,000445
2009-07-024374454374455,000445
2009-07-014214304214304,000430
2009-06-304194204194203,000420
2009-06-294164164154153,000415
2009-06-264204204204201,000420
2009-06-2542042041841816,000418
2009-06-244344344204205,000420
2009-06-224104154104152,000415
2009-06-194084084084081,000408
2009-06-184054054054051,000405
2009-06-173994013994014,000401
2009-06-124054054054054,000405
2009-06-114024023963975,000397
2009-06-1040840840040510,000405
2009-06-094104104084083,000408
2009-06-084004154004155,000415
2009-06-0539039038139010,000390
2009-06-043603843603846,000384
2009-06-0335235535235511,000355
2009-06-0235535535235216,000352
2009-06-013553553523529,000352
2009-05-2935035335035210,000352
2009-05-2835535535035015,000350
2009-05-273573603553554,000355
2009-05-263603603563577,000357
2009-05-2536536536036510,000365
2009-05-223553653553657,000365
2009-05-213603603503503,000350
2009-05-203553553553553,000355
2009-05-193603603553553,000355
2009-05-183603603603601,000360
2009-05-153553663553668,000366
2009-05-1335135535035510,000355
2009-05-1236536536036010,000360
2009-05-1136537036536510,000365
2009-05-083553573553567,000356
2009-05-073533533513514,000351
2009-04-303433483433484,000348
2009-04-283463503433436,000343
2009-04-273433433433431,000343
2009-04-243443443433437,000343
2009-04-233433433433431,000343
2009-04-213433433433431,000343
2009-04-203503503503503,000350
2009-04-173553563503507,000350
2009-04-163703703703701,000370
2009-04-153613613463607,000360
2009-04-143623623613613,000361
2009-04-103613613613612,000361
2009-04-093613613613611,000361
2009-04-073613613613612,000361
2009-03-313313313313312,000331
2009-03-273223403223403,000340
2009-03-263203203203201,000320
2009-03-2536536536536512,000365
2009-03-243423683423683,000368
2009-03-183413413413411,000341
2009-03-103463463463463,000346
2009-03-063413463413463,000346
2009-03-033413413413412,000341
2009-03-023363363363362,000336
2009-02-243203203203202,000320
2009-02-193423423423423,000342
2009-02-173473473473472,000347
2009-02-163473473473472,000347
2009-02-133483483483481,000348
2009-02-103833833833833,000383
2009-02-063743843743843,000384
2009-02-033993993743743,000374
2009-01-264444444444442,000444
2009-01-234454454454453,000445
2009-01-224484484484481,000448
2009-01-154354354354356,000435
2009-01-134514564504505,000450
2009-01-084504504504501,000450

分割・併合履歴 : [1995-03-28]1株→1.1株 [1992-03-26]1株→1.1株