7292 (株)村上開明堂 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,4001,4241,3951,4244,0001,424
2013-12-271,3901,3901,3901,3901,0001,390
2013-12-261,3521,3821,3521,3822,0001,382
2013-12-251,3871,3871,3441,34420,0001,344
2013-12-241,3721,3871,3721,37420,0001,374
2013-12-201,3951,3951,3851,3856,0001,385
2013-12-191,4101,4101,4001,40021,0001,400
2013-12-181,4201,4201,4031,40311,0001,403
2013-12-171,4151,4151,3901,40013,0001,400
2013-12-161,4101,4151,4101,41010,0001,410
2013-12-131,4101,4101,4101,4102,0001,410
2013-12-121,4101,4101,4101,4106,0001,410
2013-12-111,4151,4151,4051,40513,0001,405
2013-12-101,4001,4001,3991,4007,0001,400
2013-12-091,4021,4021,4001,4004,0001,400
2013-12-061,4001,4011,3991,40115,0001,401
2013-12-051,4051,4051,4051,4054,0001,405
2013-12-041,4101,4101,4101,41016,0001,410
2013-12-031,4171,4261,4161,4169,0001,416
2013-12-021,4161,4171,4151,41638,0001,416
2013-11-291,4201,4211,4161,41651,0001,416
2013-11-281,4201,4201,4201,4202,0001,420
2013-11-271,4301,4301,4301,43012,0001,430
2013-11-261,4301,4301,4201,4202,0001,420
2013-11-251,4301,4301,4301,43013,0001,430
2013-11-211,4221,4231,4221,4226,0001,422
2013-11-201,4191,4221,4191,4223,0001,422
2013-11-191,4351,4351,4131,43510,0001,435
2013-11-181,4251,4351,4251,4354,0001,435
2013-11-151,4251,4251,4051,42512,0001,425
2013-11-141,4221,4271,4201,42518,0001,425
2013-11-131,4201,4251,4201,42517,0001,425
2013-11-121,4501,4501,4491,4505,0001,450
2013-11-081,4061,4301,4061,4303,0001,430
2013-11-071,4301,4351,4301,4358,0001,435
2013-11-061,4101,4201,4001,4204,0001,420
2013-11-051,4101,4301,4101,4107,0001,410
2013-11-011,3701,4001,3701,4007,0001,400
2013-10-311,4001,4001,4001,40011,0001,400
2013-10-301,3901,4001,3901,4007,0001,400
2013-10-291,4001,4001,3871,39012,0001,390
2013-10-281,4001,4001,3701,3709,0001,370
2013-10-251,3901,3911,3901,3915,0001,391
2013-10-241,3901,3901,3901,3901,0001,390
2013-10-231,3921,3921,3901,3905,0001,390
2013-10-221,3991,3991,3891,3926,0001,392
2013-10-211,3701,3701,3701,3702,0001,370
2013-10-181,3711,3801,3701,3703,0001,370
2013-10-171,3991,3991,3991,3991,0001,399
2013-10-161,3701,3701,3701,3701,0001,370
2013-10-111,3501,3701,3501,3705,0001,370
2013-10-101,3551,3601,3391,3393,0001,339
2013-10-091,3361,3551,3301,3557,0001,355
2013-10-081,3051,3361,3051,3366,0001,336
2013-10-071,3501,3501,3351,33511,0001,335
2013-10-041,3501,3501,3501,35013,0001,350
2013-10-031,3501,3501,3451,3453,0001,345
2013-10-021,3451,3451,3451,3453,0001,345
2013-10-011,3501,3551,3501,3556,0001,355
2013-09-301,3501,3501,3501,3503,0001,350
2013-09-271,3561,3561,3561,3566,0001,356
2013-09-261,3941,3941,3551,3555,0001,355
2013-09-251,3551,3551,3551,3552,0001,355
2013-09-241,3451,3501,3451,3503,0001,350
2013-09-201,3441,3441,3441,3446,0001,344
2013-09-191,3301,3441,3301,3448,0001,344
2013-09-181,3161,3301,3161,3306,0001,330
2013-09-171,3111,3151,3111,3153,0001,315
2013-09-131,3051,3061,3051,3056,0001,305
2013-09-121,3051,3071,3051,3069,0001,306
2013-09-111,3041,3081,3001,3006,0001,300
2013-09-101,3041,3041,3011,3038,0001,303
2013-09-091,3041,3041,3031,3043,0001,304
2013-09-061,3031,3031,3031,3035,0001,303
2013-09-051,3081,3101,3081,3105,0001,310
2013-09-041,3051,3091,3051,3056,0001,305
2013-09-031,3181,3311,3181,3304,0001,330
2013-09-021,3081,3081,3081,3082,0001,308
2013-08-291,3031,3031,3031,3031,0001,303
2013-08-281,3111,3111,3111,3117,0001,311
2013-08-271,3351,3601,3351,3597,0001,359
2013-08-261,3401,3401,3351,3352,0001,335
2013-08-231,3291,3291,3231,3232,0001,323
2013-08-221,3121,3121,3001,3105,0001,310
2013-08-211,3201,3351,3201,3352,0001,335
2013-08-201,3451,3451,3391,3392,0001,339
2013-08-191,3801,3801,3331,3333,0001,333
2013-08-161,3801,3801,3801,3802,0001,380
2013-08-151,3761,3761,3701,3708,0001,370
2013-08-141,3511,3681,3461,3679,0001,367
2013-08-131,3741,3741,3491,35017,0001,350
2013-08-121,3861,3861,3301,35023,0001,350
2013-08-091,4311,4311,4311,4311,0001,431
2013-08-071,4511,4511,4511,4511,0001,451
2013-08-061,4891,4901,4601,4606,0001,460
2013-08-021,5011,5011,4601,4609,0001,460
2013-08-011,4901,4901,4901,4903,0001,490
2013-07-311,4571,5101,4571,48016,0001,480
2013-07-291,3721,4571,3721,4577,0001,457
2013-07-261,4621,4621,4621,4621,0001,462
2013-07-251,4901,4901,4561,45612,0001,456
2013-07-241,5101,5101,4721,4723,0001,472
2013-07-231,5151,5151,4801,4804,0001,480
2013-07-221,5251,5251,4851,4853,0001,485
2013-07-191,4991,4991,4601,46012,0001,460
2013-07-181,4831,4841,4611,4617,0001,461
2013-07-171,4701,4891,4701,48911,0001,489
2013-07-161,4381,4421,4321,4325,0001,432
2013-07-121,4401,4401,4001,41411,0001,414
2013-07-111,4301,4391,4301,4399,0001,439
2013-07-101,4201,4291,4201,4206,0001,420
2013-07-091,4001,4201,4001,4209,0001,420
2013-07-081,4021,4101,4001,4007,0001,400
2013-07-051,3651,4081,3651,4007,0001,400
2013-07-041,4151,4151,4001,4106,0001,410
2013-07-031,3511,4001,3511,4007,0001,400
2013-07-021,3491,3491,3491,3491,0001,349
2013-06-281,2801,3201,2801,3105,0001,310
2013-06-271,2901,2901,2501,2504,0001,250
2013-06-251,2801,2901,2801,2908,0001,290
2013-06-241,2911,2911,2901,2902,0001,290
2013-06-211,3001,3001,2901,2904,0001,290
2013-06-191,3201,3501,3201,3505,0001,350
2013-06-181,2901,3101,2901,3102,0001,310
2013-06-131,2601,2651,2601,2627,0001,262
2013-06-121,2601,2601,2591,2594,0001,259
2013-06-111,3431,3451,3071,3076,0001,307
2013-06-101,2821,3201,2821,32017,0001,320
2013-06-071,2431,2441,1491,21535,0001,215
2013-06-061,3681,3681,3001,3005,0001,300
2013-06-051,4051,4051,3751,4058,0001,405
2013-06-041,3901,3901,3601,38312,0001,383
2013-06-031,4671,4671,3901,3908,0001,390
2013-05-311,4601,4801,4601,4802,0001,480
2013-05-301,4881,4881,4551,4554,0001,455
2013-05-291,4311,5001,4311,5006,0001,500
2013-05-281,3911,4161,3911,4165,0001,416
2013-05-271,3821,4041,3811,39312,0001,393
2013-05-241,5101,5191,4221,45022,0001,450
2013-05-231,6001,6001,5001,50052,0001,500
2013-05-221,6001,6121,5671,56748,0001,567
2013-05-211,5671,5701,5461,55044,0001,550
2013-05-201,4901,5351,4901,52766,0001,527
2013-05-171,4201,4701,4201,47014,0001,470
2013-05-161,4821,4991,4111,43040,0001,430
2013-05-151,5801,5801,4801,48096,0001,480
2013-05-141,6741,6801,6561,66323,0001,663
2013-05-131,6501,6801,6501,66339,0001,663
2013-05-101,6101,6501,5901,64421,0001,644
2013-05-091,5811,5991,5751,59517,0001,595
2013-05-081,6001,6151,5701,58123,0001,581
2013-05-071,5701,6001,5701,58934,0001,589
2013-05-021,5631,5631,5251,54619,0001,546
2013-05-011,5991,6001,5841,58414,0001,584
2013-04-301,5941,6021,5511,59518,0001,595
2013-04-261,6121,6121,5561,59522,0001,595
2013-04-251,6371,6461,6251,63023,0001,630
2013-04-241,5251,6181,5251,61037,0001,610
2013-04-231,4801,5501,4701,52150,0001,521
2013-04-221,4801,4941,4501,45032,0001,450
2013-04-191,4501,4701,4501,4508,0001,450
2013-04-181,4261,4631,4261,44033,0001,440
2013-04-171,4201,4201,4121,41212,0001,412
2013-04-161,4101,4101,3701,40019,0001,400
2013-04-151,4441,4441,4151,43226,0001,432
2013-04-121,4001,4231,4001,42048,0001,420
2013-04-111,3911,3951,3761,39028,0001,390
2013-04-101,3541,3691,3401,36910,0001,369
2013-04-091,3551,3651,3301,33717,0001,337
2013-04-081,3491,3591,3241,32822,0001,328
2013-04-051,3301,3521,3221,32420,0001,324
2013-04-041,2761,2761,2761,2763,0001,276
2013-04-031,2731,2801,2501,28013,0001,280
2013-04-021,2501,2501,2001,22013,0001,220
2013-04-011,3401,3401,2501,26523,0001,265
2013-03-291,3601,3601,3401,35010,0001,350
2013-03-281,3791,3791,3401,34014,0001,340
2013-03-271,3801,3801,3731,3739,0001,373
2013-03-261,3881,3881,3751,38510,0001,385
2013-03-251,3801,3901,3801,39012,0001,390
2013-03-221,3771,3791,3681,37823,0001,378
2013-03-211,3561,3701,3531,36246,0001,362
2013-03-191,3391,3561,3351,35626,0001,356
2013-03-181,3401,3401,3301,33512,0001,335
2013-03-151,3501,3511,3451,34517,0001,345
2013-03-141,3611,3611,3501,3506,0001,350
2013-03-121,3791,3791,3691,3696,0001,369
2013-03-111,3941,3941,3671,36917,0001,369
2013-03-081,3431,3661,3431,36510,0001,365
2013-03-071,3501,3501,3391,33915,0001,339
2013-03-061,3361,3491,3361,34724,0001,347
2013-03-051,3191,3201,3181,3184,0001,318
2013-03-041,3051,3061,2891,28927,0001,289
2013-03-011,2881,3121,2881,30015,0001,300
2013-02-281,3001,3201,3001,31215,0001,312
2013-02-271,3001,3001,2851,2858,0001,285
2013-02-261,3011,3131,3001,3005,0001,300
2013-02-251,3201,3201,3121,31521,0001,315
2013-02-221,3311,3311,3121,3125,0001,312
2013-02-211,3321,3321,3321,3321,0001,332
2013-02-201,3501,3551,3351,35511,0001,355
2013-02-191,3451,3451,3311,34011,0001,340
2013-02-181,3351,3651,3311,34513,0001,345
2013-02-151,3551,3551,3101,33517,0001,335
2013-02-141,3351,3501,3351,3416,0001,341
2013-02-131,4201,4201,3231,33129,0001,331
2013-02-121,5201,5201,4101,42049,0001,420
2013-02-081,4741,5251,4701,52538,0001,525
2013-02-071,4481,4741,4401,47126,0001,471
2013-02-061,3621,4301,3621,43023,0001,430
2013-02-051,3101,3401,3001,33216,0001,332
2013-02-041,2451,3131,2411,31330,0001,313
2013-02-011,2401,2451,2101,23519,0001,235
2013-01-311,2301,2351,2301,2355,0001,235
2013-01-301,2101,2301,2101,2309,0001,230
2013-01-291,1951,2101,1951,21016,0001,210
2013-01-281,2031,2051,1881,18820,0001,188
2013-01-251,1801,1901,1801,19016,0001,190
2013-01-241,1691,1711,1661,1714,0001,171
2013-01-231,1801,1851,1701,1708,0001,170
2013-01-221,1851,1851,1851,1853,0001,185
2013-01-211,1981,1981,1751,1817,0001,181
2013-01-181,1751,1801,1711,18011,0001,180
2013-01-171,1741,1771,1731,1745,0001,174
2013-01-161,2141,2141,1811,19910,0001,199
2013-01-151,2291,2291,2131,21413,0001,214
2013-01-111,2001,2151,2001,20213,0001,202
2013-01-101,1951,2101,1951,2008,0001,200
2013-01-091,1981,2001,1721,19015,0001,190
2013-01-081,1901,2001,1901,20012,0001,200
2013-01-071,1851,2001,1731,20020,0001,200
2013-01-041,1801,1801,1631,18019,0001,180

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