7292 (株)村上開明堂 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 1,226 | 1,246 | 1,211 | 1,246 | 19,000 | 1,246 |
| 2010-12-29 | 1,230 | 1,230 | 1,200 | 1,204 | 13,000 | 1,204 |
| 2010-12-28 | 1,222 | 1,230 | 1,192 | 1,230 | 22,000 | 1,230 |
| 2010-12-27 | 1,210 | 1,220 | 1,193 | 1,217 | 19,000 | 1,217 |
| 2010-12-24 | 1,250 | 1,259 | 1,212 | 1,212 | 53,000 | 1,212 |
| 2010-12-22 | 1,262 | 1,262 | 1,250 | 1,250 | 21,000 | 1,250 |
| 2010-12-21 | 1,262 | 1,270 | 1,251 | 1,262 | 33,000 | 1,262 |
| 2010-12-20 | 1,320 | 1,320 | 1,260 | 1,260 | 26,000 | 1,260 |
| 2010-12-17 | 1,312 | 1,326 | 1,282 | 1,326 | 16,000 | 1,326 |
| 2010-12-16 | 1,329 | 1,330 | 1,312 | 1,312 | 21,000 | 1,312 |
| 2010-12-15 | 1,270 | 1,330 | 1,251 | 1,312 | 49,000 | 1,312 |
| 2010-12-14 | 1,200 | 1,265 | 1,200 | 1,240 | 40,000 | 1,240 |
| 2010-12-13 | 1,197 | 1,198 | 1,175 | 1,190 | 16,000 | 1,190 |
| 2010-12-10 | 1,161 | 1,175 | 1,150 | 1,150 | 33,000 | 1,150 |
| 2010-12-09 | 1,151 | 1,155 | 1,130 | 1,150 | 19,000 | 1,150 |
| 2010-12-08 | 1,115 | 1,150 | 1,115 | 1,135 | 39,000 | 1,135 |
| 2010-12-07 | 1,125 | 1,125 | 1,101 | 1,115 | 16,000 | 1,115 |
| 2010-12-06 | 1,096 | 1,120 | 1,089 | 1,101 | 21,000 | 1,101 |
| 2010-12-03 | 1,080 | 1,090 | 1,051 | 1,090 | 18,000 | 1,090 |
| 2010-12-02 | 1,090 | 1,090 | 1,051 | 1,080 | 13,000 | 1,080 |
| 2010-12-01 | 1,019 | 1,097 | 1,010 | 1,061 | 21,000 | 1,061 |
| 2010-11-30 | 1,030 | 1,030 | 1,020 | 1,020 | 5,000 | 1,020 |
| 2010-11-29 | 970 | 1,020 | 970 | 1,020 | 18,000 | 1,020 |
| 2010-11-26 | 951 | 960 | 950 | 960 | 6,000 | 960 |
| 2010-11-25 | 934 | 949 | 933 | 949 | 5,000 | 949 |
| 2010-11-24 | 933 | 933 | 925 | 933 | 12,000 | 933 |
| 2010-11-22 | 939 | 940 | 932 | 933 | 12,000 | 933 |
| 2010-11-19 | 960 | 961 | 926 | 931 | 13,000 | 931 |
| 2010-11-18 | 970 | 970 | 948 | 959 | 5,000 | 959 |
| 2010-11-17 | 950 | 960 | 950 | 952 | 6,000 | 952 |
| 2010-11-16 | 924 | 960 | 924 | 960 | 14,000 | 960 |
| 2010-11-15 | 950 | 955 | 924 | 924 | 20,000 | 924 |
| 2010-11-12 | 880 | 880 | 860 | 880 | 10,000 | 880 |
| 2010-11-11 | 889 | 889 | 875 | 880 | 10,000 | 880 |
| 2010-11-10 | 799 | 860 | 799 | 860 | 11,000 | 860 |
| 2010-11-09 | 790 | 790 | 790 | 790 | 13,000 | 790 |
| 2010-11-08 | 770 | 785 | 769 | 775 | 20,000 | 775 |
| 2010-11-05 | 770 | 770 | 760 | 769 | 13,000 | 769 |
| 2010-11-04 | 785 | 785 | 770 | 770 | 16,000 | 770 |
| 2010-11-02 | 810 | 810 | 800 | 800 | 3,000 | 800 |
| 2010-11-01 | 824 | 824 | 810 | 810 | 2,000 | 810 |
| 2010-10-29 | 829 | 829 | 815 | 824 | 4,000 | 824 |
| 2010-10-28 | 829 | 829 | 829 | 829 | 2,000 | 829 |
| 2010-10-27 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2010-10-26 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2010-10-25 | 839 | 839 | 839 | 839 | 6,000 | 839 |
| 2010-10-22 | 839 | 839 | 839 | 839 | 1,000 | 839 |
| 2010-10-21 | 839 | 839 | 839 | 839 | 2,000 | 839 |
| 2010-10-20 | 839 | 839 | 839 | 839 | 4,000 | 839 |
| 2010-10-19 | 860 | 860 | 845 | 855 | 14,000 | 855 |
| 2010-10-18 | 863 | 878 | 845 | 855 | 17,000 | 855 |
| 2010-10-12 | 830 | 845 | 830 | 845 | 2,000 | 845 |
| 2010-10-07 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2010-10-06 | 840 | 840 | 825 | 825 | 4,000 | 825 |
| 2010-10-04 | 850 | 852 | 840 | 840 | 10,000 | 840 |
| 2010-10-01 | 852 | 852 | 852 | 852 | 2,000 | 852 |
| 2010-09-30 | 856 | 856 | 856 | 856 | 1,000 | 856 |
| 2010-09-29 | 886 | 886 | 856 | 856 | 2,000 | 856 |
| 2010-09-28 | 846 | 856 | 846 | 856 | 6,000 | 856 |
| 2010-09-27 | 871 | 871 | 856 | 856 | 3,000 | 856 |
| 2010-09-24 | 870 | 871 | 861 | 871 | 6,000 | 871 |
| 2010-09-22 | 890 | 890 | 862 | 875 | 5,000 | 875 |
| 2010-09-21 | 881 | 881 | 871 | 875 | 9,000 | 875 |
| 2010-09-17 | 883 | 883 | 867 | 880 | 10,000 | 880 |
| 2010-09-16 | 863 | 878 | 863 | 870 | 9,000 | 870 |
| 2010-09-15 | 856 | 872 | 856 | 867 | 10,000 | 867 |
| 2010-09-14 | 890 | 890 | 858 | 858 | 9,000 | 858 |
| 2010-09-13 | 905 | 905 | 875 | 875 | 2,000 | 875 |
| 2010-09-10 | 860 | 860 | 860 | 860 | 3,000 | 860 |
| 2010-09-09 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2010-09-08 | 860 | 860 | 860 | 860 | 4,000 | 860 |
| 2010-09-07 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2010-09-06 | 860 | 865 | 860 | 865 | 7,000 | 865 |
| 2010-09-03 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2010-09-02 | 871 | 871 | 860 | 860 | 7,000 | 860 |
| 2010-09-01 | 895 | 895 | 870 | 870 | 6,000 | 870 |
| 2010-08-31 | 926 | 926 | 910 | 910 | 2,000 | 910 |
| 2010-08-27 | 911 | 911 | 911 | 911 | 1,000 | 911 |
| 2010-08-26 | 911 | 911 | 911 | 911 | 1,000 | 911 |
| 2010-08-25 | 911 | 911 | 911 | 911 | 4,000 | 911 |
| 2010-08-23 | 909 | 924 | 909 | 924 | 2,000 | 924 |
| 2010-08-19 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2010-08-18 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 2010-08-17 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 2010-08-16 | 914 | 914 | 914 | 914 | 2,000 | 914 |
| 2010-08-13 | 852 | 884 | 852 | 884 | 3,000 | 884 |
| 2010-08-12 | 927 | 927 | 850 | 852 | 30,000 | 852 |
| 2010-08-10 | 964 | 972 | 964 | 972 | 2,000 | 972 |
| 2010-08-09 | 980 | 980 | 935 | 964 | 18,000 | 964 |
| 2010-08-06 | 1,035 | 1,040 | 1,030 | 1,040 | 7,000 | 1,040 |
| 2010-08-05 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 1,020 |
| 2010-08-04 | 1,013 | 1,013 | 1,013 | 1,013 | 1,000 | 1,013 |
| 2010-08-03 | 1,012 | 1,013 | 1,012 | 1,013 | 2,000 | 1,013 |
| 2010-08-02 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 1,010 |
| 2010-07-30 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 | 1,025 |
| 2010-07-29 | 1,015 | 1,040 | 1,011 | 1,040 | 9,000 | 1,040 |
| 2010-07-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2010-07-26 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 2010-07-23 | 980 | 1,000 | 980 | 995 | 14,000 | 995 |
| 2010-07-21 | 1,000 | 1,039 | 1,000 | 1,039 | 11,000 | 1,039 |
| 2010-07-20 | 1,015 | 1,015 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2010-07-16 | 1,045 | 1,045 | 1,045 | 1,045 | 1,000 | 1,045 |
| 2010-07-15 | 1,040 | 1,050 | 1,040 | 1,050 | 14,000 | 1,050 |
| 2010-07-14 | 1,017 | 1,050 | 1,017 | 1,040 | 4,000 | 1,040 |
| 2010-07-13 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 2010-07-12 | 1,010 | 1,050 | 1,010 | 1,040 | 7,000 | 1,040 |
| 2010-07-09 | 1,025 | 1,025 | 1,010 | 1,010 | 8,000 | 1,010 |
| 2010-07-08 | 1,024 | 1,024 | 1,006 | 1,010 | 6,000 | 1,010 |
| 2010-07-07 | 995 | 995 | 975 | 975 | 5,000 | 975 |
| 2010-07-06 | 976 | 995 | 956 | 995 | 9,000 | 995 |
| 2010-07-05 | 961 | 963 | 961 | 961 | 7,000 | 961 |
| 2010-07-02 | 975 | 986 | 975 | 976 | 5,000 | 976 |
| 2010-07-01 | 1,005 | 1,005 | 980 | 980 | 5,000 | 980 |
| 2010-06-30 | 1,006 | 1,006 | 960 | 1,005 | 7,000 | 1,005 |
| 2010-06-28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2010-06-25 | 1,120 | 1,120 | 1,057 | 1,057 | 9,000 | 1,057 |
| 2010-06-24 | 1,101 | 1,120 | 1,100 | 1,120 | 3,000 | 1,120 |
| 2010-06-23 | 1,131 | 1,131 | 1,115 | 1,115 | 9,000 | 1,115 |
| 2010-06-22 | 1,130 | 1,150 | 1,130 | 1,140 | 20,000 | 1,140 |
| 2010-06-21 | 1,108 | 1,130 | 1,080 | 1,130 | 14,000 | 1,130 |
| 2010-06-18 | 1,090 | 1,110 | 1,080 | 1,080 | 7,000 | 1,080 |
| 2010-06-17 | 1,125 | 1,130 | 1,090 | 1,090 | 7,000 | 1,090 |
| 2010-06-16 | 1,180 | 1,180 | 1,110 | 1,111 | 19,000 | 1,111 |
| 2010-06-15 | 1,159 | 1,180 | 1,145 | 1,170 | 15,000 | 1,170 |
| 2010-06-14 | 1,101 | 1,165 | 1,101 | 1,160 | 19,000 | 1,160 |
| 2010-06-11 | 1,048 | 1,090 | 1,044 | 1,090 | 22,000 | 1,090 |
| 2010-06-10 | 1,000 | 1,025 | 1,000 | 1,025 | 8,000 | 1,025 |
| 2010-06-09 | 1,015 | 1,020 | 1,001 | 1,001 | 7,000 | 1,001 |
| 2010-06-08 | 1,010 | 1,040 | 1,010 | 1,040 | 6,000 | 1,040 |
| 2010-06-07 | 1,051 | 1,051 | 1,002 | 1,040 | 23,000 | 1,040 |
| 2010-06-03 | 970 | 1,036 | 970 | 1,022 | 15,000 | 1,022 |
| 2010-06-02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2010-06-01 | 1,030 | 1,030 | 1,010 | 1,010 | 5,000 | 1,010 |
| 2010-05-31 | 990 | 1,010 | 990 | 1,010 | 4,000 | 1,010 |
| 2010-05-28 | 966 | 1,032 | 966 | 975 | 8,000 | 975 |
| 2010-05-27 | 880 | 920 | 880 | 920 | 8,000 | 920 |
| 2010-05-26 | 890 | 890 | 880 | 880 | 31,000 | 880 |
| 2010-05-25 | 918 | 918 | 893 | 893 | 7,000 | 893 |
| 2010-05-24 | 926 | 926 | 903 | 918 | 12,000 | 918 |
| 2010-05-21 | 910 | 919 | 903 | 910 | 31,000 | 910 |
| 2010-05-20 | 945 | 970 | 938 | 938 | 25,000 | 938 |
| 2010-05-19 | 920 | 939 | 920 | 939 | 37,000 | 939 |
| 2010-05-18 | 982 | 983 | 960 | 960 | 26,000 | 960 |
| 2010-05-17 | 1,025 | 1,029 | 1,000 | 1,000 | 7,000 | 1,000 |
| 2010-05-14 | 990 | 1,060 | 970 | 1,030 | 61,000 | 1,030 |
| 2010-05-13 | 1,060 | 1,065 | 1,013 | 1,020 | 51,000 | 1,020 |
| 2010-05-12 | 1,143 | 1,150 | 1,090 | 1,090 | 50,000 | 1,090 |
| 2010-05-11 | 1,200 | 1,230 | 1,200 | 1,215 | 34,000 | 1,215 |
| 2010-05-10 | 1,201 | 1,229 | 1,183 | 1,199 | 40,000 | 1,199 |
| 2010-05-07 | 1,197 | 1,235 | 1,169 | 1,201 | 51,000 | 1,201 |
| 2010-05-06 | 1,175 | 1,244 | 1,171 | 1,244 | 31,000 | 1,244 |
| 2010-04-30 | 1,190 | 1,212 | 1,180 | 1,207 | 53,000 | 1,207 |
| 2010-04-28 | 1,099 | 1,270 | 1,099 | 1,232 | 104,000 | 1,232 |
| 2010-04-27 | 1,000 | 1,068 | 1,000 | 1,009 | 40,000 | 1,009 |
| 2010-04-26 | 985 | 1,005 | 973 | 999 | 30,000 | 999 |
| 2010-04-23 | 962 | 990 | 962 | 965 | 5,000 | 965 |
| 2010-04-22 | 971 | 975 | 960 | 960 | 5,000 | 960 |
| 2010-04-21 | 950 | 956 | 950 | 956 | 8,000 | 956 |
| 2010-04-20 | 973 | 973 | 950 | 950 | 7,000 | 950 |
| 2010-04-19 | 935 | 958 | 935 | 958 | 5,000 | 958 |
| 2010-04-16 | 941 | 965 | 941 | 965 | 6,000 | 965 |
| 2010-04-15 | 938 | 941 | 935 | 941 | 7,000 | 941 |
| 2010-04-14 | 926 | 926 | 925 | 925 | 2,000 | 925 |
| 2010-04-13 | 937 | 940 | 926 | 939 | 9,000 | 939 |
| 2010-04-12 | 936 | 951 | 936 | 951 | 3,000 | 951 |
| 2010-04-09 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 2010-04-07 | 947 | 956 | 947 | 947 | 9,000 | 947 |
| 2010-04-06 | 937 | 947 | 937 | 947 | 4,000 | 947 |
| 2010-04-05 | 919 | 939 | 919 | 936 | 12,000 | 936 |
| 2010-04-02 | 925 | 925 | 915 | 916 | 9,000 | 916 |
| 2010-04-01 | 950 | 950 | 924 | 924 | 5,000 | 924 |
| 2010-03-31 | 952 | 952 | 950 | 950 | 2,000 | 950 |
| 2010-03-30 | 926 | 938 | 926 | 938 | 9,000 | 938 |
| 2010-03-29 | 931 | 931 | 923 | 927 | 7,000 | 927 |
| 2010-03-26 | 956 | 964 | 949 | 964 | 5,000 | 964 |
| 2010-03-25 | 922 | 944 | 916 | 944 | 5,000 | 944 |
| 2010-03-24 | 945 | 945 | 915 | 922 | 13,000 | 922 |
| 2010-03-23 | 984 | 990 | 984 | 990 | 5,000 | 990 |
| 2010-03-19 | 948 | 963 | 940 | 963 | 11,000 | 963 |
| 2010-03-18 | 950 | 951 | 940 | 950 | 14,000 | 950 |
| 2010-03-17 | 945 | 945 | 925 | 945 | 28,000 | 945 |
| 2010-03-16 | 900 | 910 | 898 | 910 | 32,000 | 910 |
| 2010-03-15 | 880 | 898 | 860 | 898 | 39,000 | 898 |
| 2010-03-12 | 850 | 865 | 850 | 855 | 20,000 | 855 |
| 2010-03-11 | 838 | 850 | 838 | 850 | 15,000 | 850 |
| 2010-03-10 | 838 | 840 | 838 | 838 | 12,000 | 838 |
| 2010-03-09 | 845 | 845 | 832 | 838 | 7,000 | 838 |
| 2010-03-08 | 829 | 850 | 829 | 850 | 8,000 | 850 |
| 2010-03-05 | 820 | 821 | 820 | 821 | 3,000 | 821 |
| 2010-03-04 | 840 | 842 | 840 | 842 | 2,000 | 842 |
| 2010-03-03 | 830 | 850 | 825 | 830 | 6,000 | 830 |
| 2010-03-02 | 809 | 825 | 808 | 823 | 7,000 | 823 |
| 2010-03-01 | 795 | 800 | 795 | 800 | 9,000 | 800 |
| 2010-02-26 | 780 | 795 | 780 | 795 | 3,000 | 795 |
| 2010-02-25 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 2010-02-24 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2010-02-23 | 790 | 790 | 785 | 785 | 6,000 | 785 |
| 2010-02-22 | 790 | 790 | 784 | 785 | 6,000 | 785 |
| 2010-02-19 | 795 | 795 | 782 | 782 | 3,000 | 782 |
| 2010-02-18 | 788 | 795 | 788 | 795 | 15,000 | 795 |
| 2010-02-17 | 788 | 788 | 788 | 788 | 2,000 | 788 |
| 2010-02-16 | 771 | 789 | 771 | 788 | 6,000 | 788 |
| 2010-02-15 | 784 | 784 | 771 | 771 | 8,000 | 771 |
| 2010-02-12 | 751 | 785 | 750 | 785 | 10,000 | 785 |
| 2010-02-10 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2010-02-05 | 755 | 755 | 740 | 744 | 3,000 | 744 |
| 2010-02-04 | 777 | 800 | 777 | 777 | 10,000 | 777 |
| 2010-02-03 | 750 | 777 | 750 | 777 | 4,000 | 777 |
| 2010-02-02 | 750 | 750 | 750 | 750 | 6,000 | 750 |
| 2010-02-01 | 782 | 782 | 751 | 752 | 24,000 | 752 |
| 2010-01-29 | 671 | 682 | 671 | 682 | 4,000 | 682 |
| 2010-01-28 | 663 | 682 | 663 | 681 | 9,000 | 681 |
| 2010-01-26 | 683 | 683 | 683 | 683 | 2,000 | 683 |
| 2010-01-25 | 683 | 685 | 683 | 683 | 3,000 | 683 |
| 2010-01-22 | 680 | 683 | 680 | 683 | 10,000 | 683 |
| 2010-01-21 | 678 | 680 | 678 | 680 | 4,000 | 680 |
| 2010-01-19 | 675 | 678 | 666 | 678 | 5,000 | 678 |
| 2010-01-18 | 661 | 679 | 661 | 666 | 4,000 | 666 |
| 2010-01-15 | 679 | 679 | 662 | 662 | 11,000 | 662 |
| 2010-01-14 | 655 | 669 | 655 | 669 | 6,000 | 669 |
| 2010-01-12 | 669 | 670 | 650 | 650 | 9,000 | 650 |
| 2010-01-08 | 646 | 669 | 646 | 669 | 11,000 | 669 |
| 2010-01-05 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2010-01-04 | 690 | 690 | 686 | 686 | 5,000 | 686 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1992-03-26]1株→1.1株
