7292 (株)村上開明堂 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 1,129 | 1,135 | 1,108 | 1,135 | 14,000 | 1,135 |
| 2012-12-27 | 1,128 | 1,129 | 1,114 | 1,129 | 6,000 | 1,129 |
| 2012-12-26 | 1,086 | 1,129 | 1,086 | 1,129 | 7,000 | 1,129 |
| 2012-12-25 | 1,100 | 1,130 | 1,100 | 1,116 | 32,000 | 1,116 |
| 2012-12-21 | 1,070 | 1,100 | 1,051 | 1,100 | 20,000 | 1,100 |
| 2012-12-20 | 1,055 | 1,055 | 1,050 | 1,051 | 13,000 | 1,051 |
| 2012-12-19 | 1,050 | 1,050 | 1,041 | 1,050 | 13,000 | 1,050 |
| 2012-12-18 | 1,049 | 1,050 | 1,035 | 1,049 | 8,000 | 1,049 |
| 2012-12-17 | 1,037 | 1,050 | 1,037 | 1,050 | 4,000 | 1,050 |
| 2012-12-14 | 1,025 | 1,035 | 1,025 | 1,035 | 2,000 | 1,035 |
| 2012-12-13 | 1,017 | 1,034 | 1,017 | 1,034 | 4,000 | 1,034 |
| 2012-12-12 | 1,009 | 1,009 | 1,008 | 1,008 | 2,000 | 1,008 |
| 2012-12-11 | 1,020 | 1,020 | 1,010 | 1,010 | 5,000 | 1,010 |
| 2012-12-10 | 1,020 | 1,030 | 1,020 | 1,020 | 10,000 | 1,020 |
| 2012-12-07 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 2012-12-06 | 1,018 | 1,020 | 1,018 | 1,020 | 3,000 | 1,020 |
| 2012-12-05 | 1,005 | 1,005 | 995 | 995 | 2,000 | 995 |
| 2012-12-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2012-12-03 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2012-11-29 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2012-11-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2012-11-27 | 1,048 | 1,048 | 1,048 | 1,048 | 3,000 | 1,048 |
| 2012-11-26 | 1,020 | 1,050 | 1,020 | 1,050 | 5,000 | 1,050 |
| 2012-11-22 | 988 | 994 | 988 | 994 | 3,000 | 994 |
| 2012-11-19 | 970 | 978 | 970 | 978 | 3,000 | 978 |
| 2012-11-16 | 950 | 960 | 948 | 960 | 11,000 | 960 |
| 2012-11-15 | 945 | 948 | 935 | 948 | 4,000 | 948 |
| 2012-11-14 | 921 | 945 | 921 | 945 | 6,000 | 945 |
| 2012-11-12 | 933 | 933 | 933 | 933 | 1,000 | 933 |
| 2012-11-09 | 925 | 933 | 925 | 933 | 4,000 | 933 |
| 2012-11-05 | 933 | 933 | 933 | 933 | 1,000 | 933 |
| 2012-11-02 | 911 | 918 | 911 | 918 | 3,000 | 918 |
| 2012-10-26 | 909 | 909 | 906 | 906 | 2,000 | 906 |
| 2012-10-25 | 919 | 919 | 906 | 906 | 3,000 | 906 |
| 2012-10-24 | 905 | 919 | 905 | 919 | 4,000 | 919 |
| 2012-10-23 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 2012-10-19 | 901 | 903 | 900 | 900 | 6,000 | 900 |
| 2012-10-18 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2012-10-17 | 900 | 900 | 900 | 900 | 7,000 | 900 |
| 2012-10-16 | 925 | 925 | 900 | 900 | 5,000 | 900 |
| 2012-10-15 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2012-10-12 | 942 | 942 | 942 | 942 | 2,000 | 942 |
| 2012-10-11 | 925 | 942 | 925 | 942 | 3,000 | 942 |
| 2012-10-10 | 938 | 938 | 925 | 930 | 5,000 | 930 |
| 2012-10-09 | 915 | 942 | 915 | 942 | 2,000 | 942 |
| 2012-10-05 | 915 | 916 | 915 | 915 | 8,000 | 915 |
| 2012-10-04 | 922 | 922 | 904 | 904 | 4,000 | 904 |
| 2012-10-03 | 933 | 933 | 933 | 933 | 1,000 | 933 |
| 2012-10-02 | 933 | 933 | 933 | 933 | 4,000 | 933 |
| 2012-10-01 | 921 | 925 | 919 | 919 | 11,000 | 919 |
| 2012-09-28 | 920 | 925 | 920 | 921 | 7,000 | 921 |
| 2012-09-27 | 915 | 915 | 915 | 915 | 8,000 | 915 |
| 2012-09-26 | 933 | 933 | 930 | 930 | 2,000 | 930 |
| 2012-09-25 | 954 | 954 | 940 | 940 | 6,000 | 940 |
| 2012-09-24 | 960 | 960 | 954 | 954 | 3,000 | 954 |
| 2012-09-21 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 2012-09-19 | 969 | 972 | 969 | 972 | 2,000 | 972 |
| 2012-09-18 | 969 | 969 | 969 | 969 | 1,000 | 969 |
| 2012-09-14 | 976 | 976 | 972 | 975 | 23,000 | 975 |
| 2012-09-13 | 976 | 980 | 975 | 976 | 6,000 | 976 |
| 2012-09-12 | 989 | 989 | 989 | 989 | 3,000 | 989 |
| 2012-09-11 | 991 | 991 | 990 | 990 | 2,000 | 990 |
| 2012-09-07 | 1,000 | 1,000 | 990 | 991 | 15,000 | 991 |
| 2012-09-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2012-09-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2012-09-03 | 1,010 | 1,010 | 1,005 | 1,005 | 3,000 | 1,005 |
| 2012-08-31 | 1,029 | 1,029 | 1,010 | 1,010 | 13,000 | 1,010 |
| 2012-08-30 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2012-08-29 | 1,033 | 1,033 | 1,033 | 1,033 | 3,000 | 1,033 |
| 2012-08-27 | 1,024 | 1,033 | 1,024 | 1,033 | 2,000 | 1,033 |
| 2012-08-24 | 1,005 | 1,005 | 1,005 | 1,005 | 2,000 | 1,005 |
| 2012-08-23 | 1,006 | 1,006 | 1,005 | 1,005 | 2,000 | 1,005 |
| 2012-08-22 | 1,015 | 1,015 | 1,015 | 1,015 | 4,000 | 1,015 |
| 2012-08-21 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2012-08-17 | 1,029 | 1,029 | 1,028 | 1,028 | 11,000 | 1,028 |
| 2012-08-16 | 1,023 | 1,030 | 1,011 | 1,011 | 3,000 | 1,011 |
| 2012-08-14 | 1,030 | 1,030 | 1,023 | 1,023 | 14,000 | 1,023 |
| 2012-08-13 | 1,000 | 1,050 | 986 | 1,050 | 28,000 | 1,050 |
| 2012-08-10 | 960 | 975 | 960 | 975 | 8,000 | 975 |
| 2012-08-09 | 954 | 954 | 954 | 954 | 1,000 | 954 |
| 2012-08-08 | 965 | 970 | 940 | 953 | 8,000 | 953 |
| 2012-08-07 | 950 | 965 | 950 | 965 | 3,000 | 965 |
| 2012-08-06 | 945 | 945 | 945 | 945 | 2,000 | 945 |
| 2012-08-03 | 945 | 945 | 945 | 945 | 2,000 | 945 |
| 2012-08-02 | 945 | 945 | 945 | 945 | 4,000 | 945 |
| 2012-08-01 | 950 | 960 | 950 | 960 | 2,000 | 960 |
| 2012-07-30 | 972 | 985 | 965 | 965 | 6,000 | 965 |
| 2012-07-27 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2012-07-26 | 977 | 980 | 977 | 980 | 3,000 | 980 |
| 2012-07-25 | 969 | 969 | 969 | 969 | 2,000 | 969 |
| 2012-07-20 | 1,000 | 1,000 | 969 | 969 | 17,000 | 969 |
| 2012-07-19 | 1,007 | 1,007 | 1,002 | 1,002 | 4,000 | 1,002 |
| 2012-07-18 | 1,011 | 1,016 | 1,007 | 1,007 | 4,000 | 1,007 |
| 2012-07-13 | 1,026 | 1,026 | 1,026 | 1,026 | 5,000 | 1,026 |
| 2012-07-12 | 1,048 | 1,048 | 1,026 | 1,026 | 8,000 | 1,026 |
| 2012-07-11 | 1,033 | 1,033 | 1,033 | 1,033 | 9,000 | 1,033 |
| 2012-07-10 | 1,033 | 1,033 | 1,033 | 1,033 | 17,000 | 1,033 |
| 2012-07-09 | 1,029 | 1,029 | 1,026 | 1,026 | 6,000 | 1,026 |
| 2012-07-06 | 1,041 | 1,041 | 1,030 | 1,040 | 17,000 | 1,040 |
| 2012-07-04 | 1,041 | 1,041 | 1,040 | 1,040 | 2,000 | 1,040 |
| 2012-07-03 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 1,040 |
| 2012-07-02 | 1,046 | 1,052 | 1,040 | 1,040 | 7,000 | 1,040 |
| 2012-06-29 | 1,038 | 1,040 | 1,038 | 1,040 | 3,000 | 1,040 |
| 2012-06-28 | 1,035 | 1,035 | 1,035 | 1,035 | 1,000 | 1,035 |
| 2012-06-27 | 1,010 | 1,010 | 1,008 | 1,008 | 3,000 | 1,008 |
| 2012-06-26 | 1,015 | 1,015 | 1,015 | 1,015 | 1,000 | 1,015 |
| 2012-06-25 | 1,011 | 1,015 | 1,011 | 1,015 | 5,000 | 1,015 |
| 2012-06-22 | 1,002 | 1,003 | 1,001 | 1,003 | 3,000 | 1,003 |
| 2012-06-21 | 1,042 | 1,042 | 1,021 | 1,021 | 2,000 | 1,021 |
| 2012-06-20 | 1,035 | 1,035 | 1,013 | 1,013 | 2,000 | 1,013 |
| 2012-06-19 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 2012-06-18 | 1,037 | 1,037 | 1,037 | 1,037 | 1,000 | 1,037 |
| 2012-06-15 | 1,037 | 1,037 | 1,037 | 1,037 | 2,000 | 1,037 |
| 2012-06-11 | 1,010 | 1,037 | 1,010 | 1,037 | 3,000 | 1,037 |
| 2012-06-07 | 1,010 | 1,015 | 1,010 | 1,010 | 8,000 | 1,010 |
| 2012-06-06 | 970 | 1,010 | 965 | 1,010 | 6,000 | 1,010 |
| 2012-06-05 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2012-06-04 | 1,020 | 1,020 | 990 | 990 | 2,000 | 990 |
| 2012-05-31 | 1,020 | 1,050 | 1,020 | 1,050 | 2,000 | 1,050 |
| 2012-05-30 | 1,020 | 1,050 | 1,020 | 1,020 | 13,000 | 1,020 |
| 2012-05-25 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2012-05-24 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2012-05-22 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2012-05-21 | 1,020 | 1,026 | 1,020 | 1,020 | 4,000 | 1,020 |
| 2012-05-18 | 1,047 | 1,047 | 1,017 | 1,017 | 9,000 | 1,017 |
| 2012-05-17 | 1,049 | 1,050 | 1,040 | 1,050 | 6,000 | 1,050 |
| 2012-05-16 | 1,072 | 1,072 | 1,041 | 1,042 | 8,000 | 1,042 |
| 2012-05-15 | 1,081 | 1,098 | 1,060 | 1,072 | 66,000 | 1,072 |
| 2012-05-14 | 1,116 | 1,118 | 1,111 | 1,111 | 13,000 | 1,111 |
| 2012-05-11 | 1,155 | 1,155 | 1,116 | 1,116 | 5,000 | 1,116 |
| 2012-05-10 | 1,112 | 1,130 | 1,112 | 1,130 | 7,000 | 1,130 |
| 2012-05-09 | 1,123 | 1,123 | 1,112 | 1,112 | 5,000 | 1,112 |
| 2012-05-08 | 1,126 | 1,126 | 1,117 | 1,123 | 7,000 | 1,123 |
| 2012-05-07 | 1,150 | 1,150 | 1,123 | 1,126 | 9,000 | 1,126 |
| 2012-05-02 | 1,149 | 1,150 | 1,149 | 1,150 | 8,000 | 1,150 |
| 2012-05-01 | 1,158 | 1,158 | 1,150 | 1,150 | 3,000 | 1,150 |
| 2012-04-27 | 1,135 | 1,158 | 1,135 | 1,158 | 19,000 | 1,158 |
| 2012-04-26 | 1,138 | 1,138 | 1,135 | 1,135 | 5,000 | 1,135 |
| 2012-04-25 | 1,131 | 1,141 | 1,131 | 1,135 | 3,000 | 1,135 |
| 2012-04-24 | 1,130 | 1,130 | 1,128 | 1,128 | 4,000 | 1,128 |
| 2012-04-23 | 1,136 | 1,140 | 1,136 | 1,140 | 3,000 | 1,140 |
| 2012-04-20 | 1,140 | 1,150 | 1,140 | 1,145 | 8,000 | 1,145 |
| 2012-04-19 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 2012-04-18 | 1,130 | 1,140 | 1,130 | 1,140 | 9,000 | 1,140 |
| 2012-04-17 | 1,132 | 1,132 | 1,115 | 1,116 | 14,000 | 1,116 |
| 2012-04-16 | 1,132 | 1,141 | 1,132 | 1,132 | 6,000 | 1,132 |
| 2012-04-13 | 1,153 | 1,170 | 1,141 | 1,141 | 9,000 | 1,141 |
| 2012-04-12 | 1,134 | 1,140 | 1,134 | 1,140 | 8,000 | 1,140 |
| 2012-04-11 | 1,150 | 1,150 | 1,133 | 1,133 | 7,000 | 1,133 |
| 2012-04-10 | 1,150 | 1,180 | 1,150 | 1,156 | 6,000 | 1,156 |
| 2012-04-09 | 1,150 | 1,150 | 1,134 | 1,150 | 6,000 | 1,150 |
| 2012-04-06 | 1,181 | 1,181 | 1,170 | 1,170 | 10,000 | 1,170 |
| 2012-04-05 | 1,175 | 1,180 | 1,175 | 1,179 | 13,000 | 1,179 |
| 2012-04-04 | 1,240 | 1,240 | 1,185 | 1,195 | 15,000 | 1,195 |
| 2012-04-03 | 1,235 | 1,235 | 1,212 | 1,212 | 6,000 | 1,212 |
| 2012-04-02 | 1,207 | 1,245 | 1,207 | 1,230 | 14,000 | 1,230 |
| 2012-03-30 | 1,180 | 1,237 | 1,180 | 1,237 | 4,000 | 1,237 |
| 2012-03-29 | 1,180 | 1,181 | 1,180 | 1,180 | 8,000 | 1,180 |
| 2012-03-28 | 1,190 | 1,200 | 1,171 | 1,180 | 11,000 | 1,180 |
| 2012-03-27 | 1,200 | 1,200 | 1,176 | 1,198 | 17,000 | 1,198 |
| 2012-03-26 | 1,220 | 1,220 | 1,188 | 1,190 | 27,000 | 1,190 |
| 2012-03-23 | 1,235 | 1,235 | 1,211 | 1,220 | 27,000 | 1,220 |
| 2012-03-22 | 1,238 | 1,250 | 1,235 | 1,250 | 10,000 | 1,250 |
| 2012-03-21 | 1,258 | 1,278 | 1,242 | 1,242 | 20,000 | 1,242 |
| 2012-03-19 | 1,234 | 1,259 | 1,233 | 1,255 | 25,000 | 1,255 |
| 2012-03-16 | 1,233 | 1,233 | 1,202 | 1,230 | 19,000 | 1,230 |
| 2012-03-15 | 1,183 | 1,231 | 1,183 | 1,230 | 23,000 | 1,230 |
| 2012-03-14 | 1,151 | 1,162 | 1,151 | 1,162 | 6,000 | 1,162 |
| 2012-03-13 | 1,113 | 1,140 | 1,110 | 1,111 | 19,000 | 1,111 |
| 2012-03-12 | 1,095 | 1,115 | 1,077 | 1,112 | 24,000 | 1,112 |
| 2012-03-09 | 1,067 | 1,070 | 1,060 | 1,070 | 11,000 | 1,070 |
| 2012-03-08 | 1,050 | 1,070 | 1,050 | 1,062 | 30,000 | 1,062 |
| 2012-03-07 | 1,057 | 1,057 | 1,046 | 1,050 | 15,000 | 1,050 |
| 2012-03-06 | 1,083 | 1,085 | 1,067 | 1,067 | 10,000 | 1,067 |
| 2012-03-05 | 1,066 | 1,090 | 1,066 | 1,067 | 12,000 | 1,067 |
| 2012-03-02 | 1,049 | 1,051 | 1,049 | 1,051 | 6,000 | 1,051 |
| 2012-03-01 | 1,085 | 1,085 | 1,048 | 1,050 | 10,000 | 1,050 |
| 2012-02-29 | 1,085 | 1,089 | 1,068 | 1,089 | 6,000 | 1,089 |
| 2012-02-28 | 1,060 | 1,060 | 1,050 | 1,055 | 8,000 | 1,055 |
| 2012-02-27 | 1,052 | 1,080 | 1,050 | 1,050 | 10,000 | 1,050 |
| 2012-02-24 | 1,031 | 1,037 | 1,031 | 1,032 | 7,000 | 1,032 |
| 2012-02-23 | 1,039 | 1,039 | 1,027 | 1,027 | 12,000 | 1,027 |
| 2012-02-22 | 1,025 | 1,031 | 1,025 | 1,029 | 6,000 | 1,029 |
| 2012-02-21 | 1,010 | 1,013 | 1,010 | 1,013 | 5,000 | 1,013 |
| 2012-02-20 | 1,000 | 1,011 | 1,000 | 1,010 | 10,000 | 1,010 |
| 2012-02-17 | 984 | 1,012 | 982 | 998 | 18,000 | 998 |
| 2012-02-16 | 987 | 987 | 970 | 984 | 14,000 | 984 |
| 2012-02-15 | 969 | 990 | 969 | 990 | 14,000 | 990 |
| 2012-02-14 | 950 | 960 | 950 | 960 | 3,000 | 960 |
| 2012-02-13 | 918 | 918 | 918 | 918 | 1,000 | 918 |
| 2012-02-10 | 955 | 955 | 918 | 918 | 21,000 | 918 |
| 2012-02-09 | 943 | 945 | 930 | 940 | 10,000 | 940 |
| 2012-02-08 | 907 | 920 | 901 | 913 | 25,000 | 913 |
| 2012-02-07 | 855 | 862 | 851 | 862 | 9,000 | 862 |
| 2012-02-06 | 859 | 870 | 840 | 855 | 20,000 | 855 |
| 2012-02-03 | 825 | 835 | 820 | 835 | 4,000 | 835 |
| 2012-02-02 | 816 | 825 | 810 | 825 | 11,000 | 825 |
| 2012-02-01 | 815 | 816 | 815 | 816 | 2,000 | 816 |
| 2012-01-31 | 823 | 823 | 815 | 815 | 3,000 | 815 |
| 2012-01-30 | 813 | 827 | 813 | 827 | 5,000 | 827 |
| 2012-01-27 | 823 | 823 | 823 | 823 | 2,000 | 823 |
| 2012-01-26 | 824 | 830 | 824 | 824 | 3,000 | 824 |
| 2012-01-25 | 819 | 832 | 819 | 823 | 15,000 | 823 |
| 2012-01-24 | 805 | 819 | 805 | 819 | 8,000 | 819 |
| 2012-01-23 | 820 | 820 | 805 | 805 | 8,000 | 805 |
| 2012-01-20 | 798 | 810 | 798 | 810 | 6,000 | 810 |
| 2012-01-19 | 802 | 802 | 796 | 796 | 4,000 | 796 |
| 2012-01-18 | 796 | 802 | 796 | 802 | 2,000 | 802 |
| 2012-01-17 | 806 | 807 | 803 | 803 | 4,000 | 803 |
| 2012-01-16 | 799 | 815 | 799 | 805 | 9,000 | 805 |
| 2012-01-13 | 790 | 790 | 786 | 790 | 9,000 | 790 |
| 2012-01-12 | 787 | 790 | 787 | 790 | 3,000 | 790 |
| 2012-01-11 | 790 | 790 | 790 | 790 | 6,000 | 790 |
| 2012-01-10 | 794 | 794 | 790 | 790 | 2,000 | 790 |
| 2012-01-06 | 784 | 795 | 784 | 795 | 5,000 | 795 |
| 2012-01-05 | 790 | 794 | 784 | 784 | 5,000 | 784 |
| 2012-01-04 | 794 | 794 | 790 | 790 | 7,000 | 790 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1992-03-26]1株→1.1株
