7292 (株)村上開明堂 の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 779 | 794 | 779 | 794 | 4,000 | 794 |
| 2011-12-29 | 780 | 780 | 776 | 776 | 5,000 | 776 |
| 2011-12-28 | 790 | 790 | 788 | 790 | 3,000 | 790 |
| 2011-12-27 | 791 | 791 | 790 | 790 | 2,000 | 790 |
| 2011-12-26 | 794 | 800 | 794 | 800 | 9,000 | 800 |
| 2011-12-22 | 789 | 789 | 788 | 788 | 3,000 | 788 |
| 2011-12-21 | 775 | 790 | 775 | 789 | 8,000 | 789 |
| 2011-12-20 | 768 | 770 | 768 | 770 | 6,000 | 770 |
| 2011-12-19 | 775 | 790 | 775 | 775 | 3,000 | 775 |
| 2011-12-15 | 780 | 780 | 767 | 775 | 4,000 | 775 |
| 2011-12-14 | 800 | 800 | 790 | 790 | 2,000 | 790 |
| 2011-12-13 | 795 | 800 | 794 | 800 | 10,000 | 800 |
| 2011-12-12 | 776 | 795 | 769 | 795 | 9,000 | 795 |
| 2011-12-09 | 763 | 763 | 762 | 763 | 13,000 | 763 |
| 2011-12-08 | 770 | 770 | 760 | 763 | 10,000 | 763 |
| 2011-12-07 | 760 | 770 | 760 | 770 | 5,000 | 770 |
| 2011-12-06 | 769 | 769 | 760 | 760 | 5,000 | 760 |
| 2011-12-05 | 769 | 775 | 769 | 769 | 5,000 | 769 |
| 2011-12-02 | 759 | 769 | 754 | 769 | 4,000 | 769 |
| 2011-12-01 | 740 | 759 | 740 | 759 | 7,000 | 759 |
| 2011-11-30 | 735 | 735 | 720 | 735 | 5,000 | 735 |
| 2011-11-29 | 711 | 735 | 711 | 735 | 11,000 | 735 |
| 2011-11-28 | 706 | 716 | 706 | 711 | 3,000 | 711 |
| 2011-11-25 | 702 | 702 | 702 | 702 | 1,000 | 702 |
| 2011-11-24 | 702 | 702 | 702 | 702 | 1,000 | 702 |
| 2011-11-22 | 702 | 702 | 702 | 702 | 3,000 | 702 |
| 2011-11-21 | 702 | 702 | 702 | 702 | 4,000 | 702 |
| 2011-11-18 | 702 | 705 | 702 | 702 | 8,000 | 702 |
| 2011-11-17 | 702 | 702 | 700 | 702 | 10,000 | 702 |
| 2011-11-16 | 692 | 702 | 692 | 702 | 3,000 | 702 |
| 2011-11-15 | 696 | 696 | 686 | 692 | 4,000 | 692 |
| 2011-11-14 | 685 | 696 | 685 | 696 | 9,000 | 696 |
| 2011-11-11 | 680 | 700 | 680 | 686 | 5,000 | 686 |
| 2011-11-10 | 704 | 704 | 690 | 690 | 22,000 | 690 |
| 2011-11-09 | 702 | 705 | 695 | 704 | 10,000 | 704 |
| 2011-11-08 | 731 | 731 | 708 | 708 | 7,000 | 708 |
| 2011-11-07 | 754 | 755 | 750 | 750 | 4,000 | 750 |
| 2011-11-04 | 755 | 755 | 750 | 750 | 4,000 | 750 |
| 2011-11-02 | 761 | 761 | 755 | 755 | 5,000 | 755 |
| 2011-11-01 | 780 | 780 | 771 | 771 | 2,000 | 771 |
| 2011-10-31 | 777 | 786 | 777 | 786 | 3,000 | 786 |
| 2011-10-28 | 773 | 788 | 773 | 786 | 8,000 | 786 |
| 2011-10-27 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 2011-10-26 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2011-10-25 | 770 | 773 | 770 | 770 | 5,000 | 770 |
| 2011-10-24 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2011-10-21 | 755 | 770 | 755 | 770 | 3,000 | 770 |
| 2011-10-19 | 790 | 790 | 770 | 770 | 10,000 | 770 |
| 2011-10-18 | 785 | 786 | 785 | 786 | 3,000 | 786 |
| 2011-10-17 | 802 | 802 | 800 | 800 | 3,000 | 800 |
| 2011-10-14 | 798 | 800 | 795 | 800 | 8,000 | 800 |
| 2011-10-13 | 793 | 810 | 790 | 795 | 9,000 | 795 |
| 2011-10-12 | 778 | 785 | 775 | 785 | 5,000 | 785 |
| 2011-10-11 | 785 | 785 | 775 | 775 | 6,000 | 775 |
| 2011-10-07 | 784 | 786 | 770 | 770 | 11,000 | 770 |
| 2011-10-06 | 781 | 781 | 763 | 769 | 12,000 | 769 |
| 2011-10-05 | 833 | 833 | 777 | 777 | 14,000 | 777 |
| 2011-10-04 | 866 | 866 | 835 | 835 | 8,000 | 835 |
| 2011-10-03 | 881 | 881 | 881 | 881 | 1,000 | 881 |
| 2011-09-28 | 885 | 885 | 881 | 881 | 4,000 | 881 |
| 2011-09-27 | 874 | 875 | 860 | 860 | 5,000 | 860 |
| 2011-09-26 | 874 | 874 | 874 | 874 | 3,000 | 874 |
| 2011-09-22 | 874 | 874 | 874 | 874 | 7,000 | 874 |
| 2011-09-20 | 885 | 885 | 873 | 873 | 4,000 | 873 |
| 2011-09-16 | 886 | 886 | 885 | 885 | 3,000 | 885 |
| 2011-09-15 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 2011-09-14 | 886 | 886 | 875 | 875 | 3,000 | 875 |
| 2011-09-13 | 905 | 905 | 901 | 901 | 2,000 | 901 |
| 2011-09-12 | 901 | 901 | 901 | 901 | 2,000 | 901 |
| 2011-09-09 | 886 | 886 | 886 | 886 | 2,000 | 886 |
| 2011-09-08 | 900 | 900 | 885 | 885 | 2,000 | 885 |
| 2011-09-07 | 885 | 900 | 885 | 900 | 3,000 | 900 |
| 2011-09-06 | 893 | 893 | 885 | 885 | 4,000 | 885 |
| 2011-09-05 | 895 | 895 | 893 | 893 | 6,000 | 893 |
| 2011-09-02 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 2011-09-01 | 900 | 911 | 900 | 910 | 12,000 | 910 |
| 2011-08-31 | 890 | 900 | 890 | 900 | 8,000 | 900 |
| 2011-08-30 | 906 | 906 | 905 | 905 | 3,000 | 905 |
| 2011-08-29 | 922 | 922 | 906 | 906 | 9,000 | 906 |
| 2011-08-26 | 924 | 924 | 907 | 922 | 4,000 | 922 |
| 2011-08-25 | 897 | 909 | 875 | 909 | 18,000 | 909 |
| 2011-08-24 | 846 | 890 | 846 | 890 | 9,000 | 890 |
| 2011-08-23 | 849 | 849 | 842 | 845 | 6,000 | 845 |
| 2011-08-22 | 855 | 855 | 855 | 855 | 1,000 | 855 |
| 2011-08-19 | 850 | 864 | 845 | 864 | 6,000 | 864 |
| 2011-08-18 | 899 | 899 | 890 | 890 | 4,000 | 890 |
| 2011-08-17 | 898 | 899 | 898 | 899 | 2,000 | 899 |
| 2011-08-16 | 891 | 891 | 890 | 891 | 6,000 | 891 |
| 2011-08-15 | 907 | 908 | 889 | 889 | 6,000 | 889 |
| 2011-08-12 | 906 | 907 | 906 | 907 | 2,000 | 907 |
| 2011-08-11 | 920 | 920 | 900 | 900 | 14,000 | 900 |
| 2011-08-10 | 955 | 955 | 950 | 950 | 5,000 | 950 |
| 2011-08-09 | 898 | 898 | 895 | 895 | 4,000 | 895 |
| 2011-08-08 | 930 | 931 | 906 | 906 | 14,000 | 906 |
| 2011-08-05 | 950 | 950 | 938 | 945 | 13,000 | 945 |
| 2011-08-04 | 989 | 989 | 980 | 988 | 3,000 | 988 |
| 2011-08-03 | 980 | 980 | 975 | 980 | 4,000 | 980 |
| 2011-08-02 | 1,001 | 1,001 | 992 | 1,000 | 6,000 | 1,000 |
| 2011-08-01 | 1,005 | 1,029 | 1,005 | 1,029 | 4,000 | 1,029 |
| 2011-07-29 | 998 | 999 | 990 | 990 | 5,000 | 990 |
| 2011-07-28 | 1,006 | 1,006 | 998 | 998 | 10,000 | 998 |
| 2011-07-27 | 1,012 | 1,019 | 1,012 | 1,019 | 4,000 | 1,019 |
| 2011-07-26 | 1,010 | 1,015 | 1,001 | 1,015 | 14,000 | 1,015 |
| 2011-07-25 | 1,030 | 1,030 | 1,015 | 1,015 | 5,000 | 1,015 |
| 2011-07-22 | 1,039 | 1,040 | 1,020 | 1,031 | 8,000 | 1,031 |
| 2011-07-21 | 1,026 | 1,043 | 1,026 | 1,028 | 6,000 | 1,028 |
| 2011-07-20 | 1,024 | 1,044 | 1,024 | 1,030 | 7,000 | 1,030 |
| 2011-07-19 | 1,023 | 1,023 | 1,010 | 1,020 | 7,000 | 1,020 |
| 2011-07-15 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2011-07-14 | 1,039 | 1,054 | 1,015 | 1,016 | 14,000 | 1,016 |
| 2011-07-13 | 1,024 | 1,045 | 1,022 | 1,045 | 7,000 | 1,045 |
| 2011-07-12 | 1,095 | 1,095 | 1,051 | 1,051 | 10,000 | 1,051 |
| 2011-07-11 | 1,120 | 1,120 | 1,096 | 1,100 | 15,000 | 1,100 |
| 2011-07-08 | 1,131 | 1,139 | 1,113 | 1,120 | 10,000 | 1,120 |
| 2011-07-07 | 1,155 | 1,156 | 1,118 | 1,118 | 18,000 | 1,118 |
| 2011-07-06 | 1,145 | 1,160 | 1,141 | 1,155 | 8,000 | 1,155 |
| 2011-07-05 | 1,150 | 1,150 | 1,136 | 1,140 | 11,000 | 1,140 |
| 2011-07-04 | 1,142 | 1,160 | 1,142 | 1,145 | 19,000 | 1,145 |
| 2011-07-01 | 1,110 | 1,141 | 1,100 | 1,120 | 23,000 | 1,120 |
| 2011-06-30 | 1,048 | 1,080 | 1,048 | 1,080 | 9,000 | 1,080 |
| 2011-06-29 | 1,047 | 1,048 | 1,030 | 1,030 | 4,000 | 1,030 |
| 2011-06-28 | 1,039 | 1,048 | 1,025 | 1,025 | 10,000 | 1,025 |
| 2011-06-27 | 1,026 | 1,046 | 1,026 | 1,039 | 8,000 | 1,039 |
| 2011-06-24 | 1,017 | 1,044 | 1,017 | 1,022 | 6,000 | 1,022 |
| 2011-06-23 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2011-06-22 | 1,012 | 1,025 | 1,012 | 1,025 | 3,000 | 1,025 |
| 2011-06-21 | 997 | 997 | 997 | 997 | 4,000 | 997 |
| 2011-06-20 | 1,000 | 1,000 | 986 | 986 | 5,000 | 986 |
| 2011-06-17 | 1,036 | 1,036 | 1,010 | 1,030 | 15,000 | 1,030 |
| 2011-06-16 | 1,020 | 1,037 | 1,007 | 1,037 | 5,000 | 1,037 |
| 2011-06-15 | 1,015 | 1,040 | 1,015 | 1,030 | 9,000 | 1,030 |
| 2011-06-14 | 1,040 | 1,040 | 1,020 | 1,020 | 3,000 | 1,020 |
| 2011-06-13 | 1,061 | 1,061 | 1,040 | 1,040 | 13,000 | 1,040 |
| 2011-06-10 | 1,084 | 1,084 | 1,050 | 1,080 | 7,000 | 1,080 |
| 2011-06-09 | 1,073 | 1,084 | 1,050 | 1,084 | 10,000 | 1,084 |
| 2011-06-08 | 1,010 | 1,099 | 1,010 | 1,097 | 12,000 | 1,097 |
| 2011-06-07 | 969 | 990 | 969 | 990 | 21,000 | 990 |
| 2011-06-06 | 936 | 988 | 936 | 971 | 31,000 | 971 |
| 2011-06-03 | 934 | 934 | 928 | 929 | 7,000 | 929 |
| 2011-06-02 | 934 | 940 | 926 | 940 | 19,000 | 940 |
| 2011-06-01 | 949 | 955 | 930 | 945 | 31,000 | 945 |
| 2011-05-31 | 928 | 939 | 928 | 939 | 10,000 | 939 |
| 2011-05-30 | 925 | 930 | 922 | 922 | 11,000 | 922 |
| 2011-05-27 | 925 | 925 | 925 | 925 | 2,000 | 925 |
| 2011-05-26 | 929 | 930 | 929 | 930 | 5,000 | 930 |
| 2011-05-25 | 905 | 905 | 905 | 905 | 4,000 | 905 |
| 2011-05-24 | 905 | 905 | 905 | 905 | 3,000 | 905 |
| 2011-05-23 | 930 | 930 | 910 | 915 | 7,000 | 915 |
| 2011-05-20 | 920 | 930 | 910 | 930 | 8,000 | 930 |
| 2011-05-19 | 923 | 923 | 919 | 920 | 12,000 | 920 |
| 2011-05-18 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 2011-05-17 | 940 | 940 | 920 | 920 | 5,000 | 920 |
| 2011-05-16 | 972 | 972 | 940 | 950 | 10,000 | 950 |
| 2011-05-13 | 1,002 | 1,002 | 981 | 981 | 8,000 | 981 |
| 2011-05-12 | 1,000 | 1,005 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2011-05-11 | 1,025 | 1,025 | 1,015 | 1,020 | 10,000 | 1,020 |
| 2011-05-10 | 1,025 | 1,025 | 1,020 | 1,025 | 8,000 | 1,025 |
| 2011-05-09 | 1,037 | 1,037 | 1,025 | 1,025 | 3,000 | 1,025 |
| 2011-05-06 | 1,027 | 1,050 | 1,020 | 1,050 | 12,000 | 1,050 |
| 2011-05-02 | 1,050 | 1,060 | 1,050 | 1,050 | 10,000 | 1,050 |
| 2011-04-28 | 1,010 | 1,025 | 1,006 | 1,020 | 30,000 | 1,020 |
| 2011-04-27 | 1,012 | 1,040 | 1,000 | 1,010 | 16,000 | 1,010 |
| 2011-04-26 | 1,025 | 1,025 | 1,018 | 1,018 | 3,000 | 1,018 |
| 2011-04-25 | 1,057 | 1,057 | 1,055 | 1,055 | 3,000 | 1,055 |
| 2011-04-22 | 1,046 | 1,060 | 1,040 | 1,060 | 5,000 | 1,060 |
| 2011-04-21 | 1,074 | 1,074 | 1,074 | 1,074 | 1,000 | 1,074 |
| 2011-04-20 | 1,060 | 1,060 | 1,045 | 1,045 | 3,000 | 1,045 |
| 2011-04-19 | 1,070 | 1,070 | 1,060 | 1,060 | 2,000 | 1,060 |
| 2011-04-18 | 1,106 | 1,106 | 1,094 | 1,094 | 2,000 | 1,094 |
| 2011-04-15 | 1,095 | 1,130 | 1,095 | 1,096 | 5,000 | 1,096 |
| 2011-04-14 | 1,036 | 1,090 | 1,036 | 1,090 | 9,000 | 1,090 |
| 2011-04-13 | 1,018 | 1,036 | 1,018 | 1,036 | 6,000 | 1,036 |
| 2011-04-12 | 1,039 | 1,039 | 1,018 | 1,018 | 5,000 | 1,018 |
| 2011-04-11 | 1,015 | 1,039 | 1,015 | 1,039 | 3,000 | 1,039 |
| 2011-04-08 | 1,015 | 1,015 | 1,001 | 1,015 | 6,000 | 1,015 |
| 2011-04-07 | 1,029 | 1,029 | 1,015 | 1,015 | 4,000 | 1,015 |
| 2011-04-06 | 1,070 | 1,070 | 1,020 | 1,029 | 8,000 | 1,029 |
| 2011-04-05 | 1,115 | 1,115 | 1,040 | 1,070 | 16,000 | 1,070 |
| 2011-04-04 | 1,150 | 1,150 | 1,111 | 1,120 | 11,000 | 1,120 |
| 2011-04-01 | 1,152 | 1,168 | 1,150 | 1,150 | 8,000 | 1,150 |
| 2011-03-31 | 1,144 | 1,168 | 1,140 | 1,140 | 7,000 | 1,140 |
| 2011-03-30 | 1,101 | 1,131 | 1,101 | 1,115 | 7,000 | 1,115 |
| 2011-03-29 | 1,127 | 1,129 | 1,115 | 1,129 | 7,000 | 1,129 |
| 2011-03-28 | 1,116 | 1,129 | 1,090 | 1,129 | 12,000 | 1,129 |
| 2011-03-25 | 1,186 | 1,215 | 1,139 | 1,139 | 18,000 | 1,139 |
| 2011-03-24 | 1,203 | 1,233 | 1,186 | 1,186 | 9,000 | 1,186 |
| 2011-03-23 | 1,215 | 1,225 | 1,203 | 1,203 | 9,000 | 1,203 |
| 2011-03-22 | 1,300 | 1,319 | 1,250 | 1,273 | 11,000 | 1,273 |
| 2011-03-18 | 1,120 | 1,210 | 1,100 | 1,170 | 15,000 | 1,170 |
| 2011-03-17 | 950 | 1,002 | 925 | 1,000 | 38,000 | 1,000 |
| 2011-03-16 | 845 | 978 | 845 | 956 | 33,000 | 956 |
| 2011-03-15 | 947 | 947 | 782 | 835 | 44,000 | 835 |
| 2011-03-14 | 1,082 | 1,110 | 1,082 | 1,082 | 23,000 | 1,082 |
| 2011-03-10 | 1,420 | 1,420 | 1,382 | 1,382 | 13,000 | 1,382 |
| 2011-03-09 | 1,438 | 1,438 | 1,420 | 1,420 | 3,000 | 1,420 |
| 2011-03-08 | 1,404 | 1,408 | 1,404 | 1,408 | 5,000 | 1,408 |
| 2011-03-07 | 1,442 | 1,442 | 1,402 | 1,407 | 10,000 | 1,407 |
| 2011-03-04 | 1,450 | 1,457 | 1,442 | 1,442 | 16,000 | 1,442 |
| 2011-03-03 | 1,435 | 1,440 | 1,425 | 1,430 | 11,000 | 1,430 |
| 2011-03-02 | 1,460 | 1,460 | 1,431 | 1,451 | 10,000 | 1,451 |
| 2011-03-01 | 1,490 | 1,498 | 1,464 | 1,475 | 22,000 | 1,475 |
| 2011-02-28 | 1,450 | 1,460 | 1,450 | 1,460 | 12,000 | 1,460 |
| 2011-02-25 | 1,455 | 1,455 | 1,418 | 1,420 | 20,000 | 1,420 |
| 2011-02-24 | 1,526 | 1,526 | 1,432 | 1,455 | 27,000 | 1,455 |
| 2011-02-23 | 1,507 | 1,527 | 1,507 | 1,526 | 13,000 | 1,526 |
| 2011-02-22 | 1,513 | 1,530 | 1,507 | 1,507 | 8,000 | 1,507 |
| 2011-02-21 | 1,527 | 1,532 | 1,500 | 1,532 | 18,000 | 1,532 |
| 2011-02-18 | 1,551 | 1,551 | 1,527 | 1,527 | 24,000 | 1,527 |
| 2011-02-17 | 1,579 | 1,579 | 1,550 | 1,550 | 20,000 | 1,550 |
| 2011-02-16 | 1,529 | 1,579 | 1,529 | 1,579 | 24,000 | 1,579 |
| 2011-02-15 | 1,541 | 1,543 | 1,515 | 1,533 | 25,000 | 1,533 |
| 2011-02-14 | 1,565 | 1,590 | 1,536 | 1,536 | 32,000 | 1,536 |
| 2011-02-10 | 1,519 | 1,535 | 1,519 | 1,535 | 13,000 | 1,535 |
| 2011-02-09 | 1,525 | 1,525 | 1,495 | 1,519 | 16,000 | 1,519 |
| 2011-02-08 | 1,537 | 1,540 | 1,493 | 1,510 | 21,000 | 1,510 |
| 2011-02-07 | 1,546 | 1,570 | 1,546 | 1,560 | 14,000 | 1,560 |
| 2011-02-04 | 1,527 | 1,539 | 1,501 | 1,539 | 5,000 | 1,539 |
| 2011-02-03 | 1,490 | 1,527 | 1,490 | 1,527 | 3,000 | 1,527 |
| 2011-02-02 | 1,520 | 1,535 | 1,520 | 1,520 | 12,000 | 1,520 |
| 2011-02-01 | 1,466 | 1,492 | 1,461 | 1,490 | 6,000 | 1,490 |
| 2011-01-31 | 1,431 | 1,487 | 1,403 | 1,483 | 23,000 | 1,483 |
| 2011-01-28 | 1,529 | 1,529 | 1,484 | 1,484 | 3,000 | 1,484 |
| 2011-01-27 | 1,547 | 1,590 | 1,520 | 1,529 | 25,000 | 1,529 |
| 2011-01-26 | 1,520 | 1,545 | 1,515 | 1,530 | 14,000 | 1,530 |
| 2011-01-25 | 1,466 | 1,545 | 1,466 | 1,545 | 41,000 | 1,545 |
| 2011-01-24 | 1,445 | 1,450 | 1,430 | 1,450 | 9,000 | 1,450 |
| 2011-01-21 | 1,450 | 1,450 | 1,400 | 1,430 | 13,000 | 1,430 |
| 2011-01-20 | 1,450 | 1,450 | 1,445 | 1,450 | 4,000 | 1,450 |
| 2011-01-19 | 1,418 | 1,450 | 1,418 | 1,450 | 14,000 | 1,450 |
| 2011-01-18 | 1,405 | 1,405 | 1,380 | 1,396 | 13,000 | 1,396 |
| 2011-01-17 | 1,460 | 1,460 | 1,405 | 1,405 | 6,000 | 1,405 |
| 2011-01-14 | 1,480 | 1,480 | 1,460 | 1,460 | 13,000 | 1,460 |
| 2011-01-13 | 1,459 | 1,479 | 1,435 | 1,478 | 24,000 | 1,478 |
| 2011-01-12 | 1,499 | 1,540 | 1,474 | 1,474 | 27,000 | 1,474 |
| 2011-01-11 | 1,399 | 1,474 | 1,399 | 1,474 | 26,000 | 1,474 |
| 2011-01-07 | 1,348 | 1,400 | 1,348 | 1,390 | 33,000 | 1,390 |
| 2011-01-06 | 1,323 | 1,360 | 1,323 | 1,355 | 40,000 | 1,355 |
| 2011-01-05 | 1,344 | 1,344 | 1,312 | 1,323 | 22,000 | 1,323 |
| 2011-01-04 | 1,260 | 1,340 | 1,260 | 1,340 | 30,000 | 1,340 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1992-03-26]1株→1.1株
