7292 (株)村上開明堂 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,733 | 1,800 | 1,733 | 1,800 | 2,000 | 1,800 |
| 2014-12-26 | 1,733 | 1,733 | 1,733 | 1,733 | 1,000 | 1,733 |
| 2014-12-25 | 1,733 | 1,773 | 1,733 | 1,773 | 7,000 | 1,773 |
| 2014-12-24 | 1,782 | 1,782 | 1,782 | 1,782 | 3,000 | 1,782 |
| 2014-12-22 | 1,790 | 1,790 | 1,778 | 1,778 | 8,000 | 1,778 |
| 2014-12-19 | 1,740 | 1,780 | 1,740 | 1,779 | 6,000 | 1,779 |
| 2014-12-18 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,740 |
| 2014-12-16 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 1,740 |
| 2014-12-11 | 1,740 | 1,740 | 1,740 | 1,740 | 3,000 | 1,740 |
| 2014-12-10 | 1,751 | 1,751 | 1,740 | 1,740 | 11,000 | 1,740 |
| 2014-12-09 | 1,750 | 1,751 | 1,750 | 1,751 | 11,000 | 1,751 |
| 2014-12-08 | 1,748 | 1,750 | 1,748 | 1,749 | 3,000 | 1,749 |
| 2014-12-05 | 1,716 | 1,716 | 1,687 | 1,708 | 5,000 | 1,708 |
| 2014-12-04 | 1,750 | 1,750 | 1,742 | 1,742 | 6,000 | 1,742 |
| 2014-12-03 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 | 1,790 |
| 2014-12-02 | 1,795 | 1,795 | 1,755 | 1,790 | 10,000 | 1,790 |
| 2014-12-01 | 1,798 | 1,805 | 1,798 | 1,805 | 4,000 | 1,805 |
| 2014-11-28 | 1,773 | 1,810 | 1,773 | 1,807 | 7,000 | 1,807 |
| 2014-11-27 | 1,800 | 1,810 | 1,800 | 1,810 | 10,000 | 1,810 |
| 2014-11-26 | 1,801 | 1,810 | 1,801 | 1,810 | 10,000 | 1,810 |
| 2014-11-25 | 1,775 | 1,810 | 1,775 | 1,801 | 5,000 | 1,801 |
| 2014-11-21 | 1,750 | 1,775 | 1,735 | 1,775 | 6,000 | 1,775 |
| 2014-11-20 | 1,710 | 1,775 | 1,710 | 1,775 | 6,000 | 1,775 |
| 2014-11-19 | 1,747 | 1,750 | 1,747 | 1,750 | 15,000 | 1,750 |
| 2014-11-17 | 1,690 | 1,750 | 1,690 | 1,750 | 16,000 | 1,750 |
| 2014-11-14 | 1,710 | 1,710 | 1,701 | 1,701 | 8,000 | 1,701 |
| 2014-11-13 | 1,670 | 1,750 | 1,660 | 1,750 | 25,000 | 1,750 |
| 2014-11-12 | 1,565 | 1,678 | 1,561 | 1,675 | 50,000 | 1,675 |
| 2014-11-11 | 1,559 | 1,576 | 1,536 | 1,557 | 5,000 | 1,557 |
| 2014-11-10 | 1,539 | 1,599 | 1,538 | 1,599 | 17,000 | 1,599 |
| 2014-11-07 | 1,511 | 1,539 | 1,511 | 1,539 | 4,000 | 1,539 |
| 2014-11-06 | 1,510 | 1,511 | 1,510 | 1,511 | 4,000 | 1,511 |
| 2014-11-05 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
| 2014-11-04 | 1,495 | 1,539 | 1,495 | 1,500 | 17,000 | 1,500 |
| 2014-10-31 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 2014-10-30 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 2014-10-29 | 1,479 | 1,479 | 1,479 | 1,479 | 1,000 | 1,479 |
| 2014-10-28 | 1,479 | 1,479 | 1,479 | 1,479 | 2,000 | 1,479 |
| 2014-10-27 | 1,488 | 1,488 | 1,479 | 1,479 | 13,000 | 1,479 |
| 2014-10-24 | 1,446 | 1,450 | 1,446 | 1,450 | 2,000 | 1,450 |
| 2014-10-23 | 1,422 | 1,441 | 1,422 | 1,441 | 2,000 | 1,441 |
| 2014-10-16 | 1,465 | 1,465 | 1,435 | 1,450 | 22,000 | 1,450 |
| 2014-10-15 | 1,495 | 1,495 | 1,495 | 1,495 | 3,000 | 1,495 |
| 2014-10-14 | 1,495 | 1,495 | 1,495 | 1,495 | 3,000 | 1,495 |
| 2014-10-10 | 1,495 | 1,495 | 1,495 | 1,495 | 8,000 | 1,495 |
| 2014-10-09 | 1,495 | 1,495 | 1,495 | 1,495 | 5,000 | 1,495 |
| 2014-10-08 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2014-10-07 | 1,488 | 1,488 | 1,488 | 1,488 | 2,000 | 1,488 |
| 2014-10-06 | 1,488 | 1,488 | 1,488 | 1,488 | 1,000 | 1,488 |
| 2014-10-03 | 1,488 | 1,488 | 1,488 | 1,488 | 7,000 | 1,488 |
| 2014-10-02 | 1,543 | 1,543 | 1,510 | 1,510 | 2,000 | 1,510 |
| 2014-10-01 | 1,540 | 1,540 | 1,540 | 1,540 | 5,000 | 1,540 |
| 2014-09-30 | 1,516 | 1,516 | 1,515 | 1,515 | 8,000 | 1,515 |
| 2014-09-29 | 1,507 | 1,510 | 1,505 | 1,505 | 3,000 | 1,505 |
| 2014-09-26 | 1,515 | 1,515 | 1,500 | 1,500 | 12,000 | 1,500 |
| 2014-09-25 | 1,503 | 1,510 | 1,500 | 1,500 | 11,000 | 1,500 |
| 2014-09-24 | 1,490 | 1,500 | 1,490 | 1,500 | 4,000 | 1,500 |
| 2014-09-22 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,500 |
| 2014-09-19 | 1,490 | 1,500 | 1,490 | 1,500 | 9,000 | 1,500 |
| 2014-09-18 | 1,486 | 1,486 | 1,486 | 1,486 | 3,000 | 1,486 |
| 2014-09-17 | 1,486 | 1,486 | 1,486 | 1,486 | 3,000 | 1,486 |
| 2014-09-16 | 1,447 | 1,456 | 1,447 | 1,456 | 12,000 | 1,456 |
| 2014-09-12 | 1,440 | 1,442 | 1,440 | 1,442 | 4,000 | 1,442 |
| 2014-09-11 | 1,434 | 1,440 | 1,434 | 1,440 | 9,000 | 1,440 |
| 2014-09-10 | 1,421 | 1,434 | 1,421 | 1,434 | 2,000 | 1,434 |
| 2014-09-09 | 1,439 | 1,439 | 1,439 | 1,439 | 1,000 | 1,439 |
| 2014-09-08 | 1,430 | 1,432 | 1,430 | 1,431 | 5,000 | 1,431 |
| 2014-09-05 | 1,442 | 1,442 | 1,442 | 1,442 | 3,000 | 1,442 |
| 2014-09-04 | 1,443 | 1,445 | 1,442 | 1,443 | 7,000 | 1,443 |
| 2014-09-03 | 1,425 | 1,447 | 1,425 | 1,447 | 2,000 | 1,447 |
| 2014-09-02 | 1,445 | 1,445 | 1,445 | 1,445 | 2,000 | 1,445 |
| 2014-09-01 | 1,429 | 1,429 | 1,428 | 1,428 | 2,000 | 1,428 |
| 2014-08-29 | 1,405 | 1,430 | 1,401 | 1,420 | 10,000 | 1,420 |
| 2014-08-28 | 1,410 | 1,430 | 1,410 | 1,430 | 17,000 | 1,430 |
| 2014-08-26 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 1,410 |
| 2014-08-25 | 1,401 | 1,401 | 1,401 | 1,401 | 1,000 | 1,401 |
| 2014-08-22 | 1,401 | 1,401 | 1,401 | 1,401 | 6,000 | 1,401 |
| 2014-08-21 | 1,405 | 1,410 | 1,405 | 1,410 | 4,000 | 1,410 |
| 2014-08-20 | 1,410 | 1,410 | 1,400 | 1,400 | 2,000 | 1,400 |
| 2014-08-19 | 1,408 | 1,408 | 1,408 | 1,408 | 1,000 | 1,408 |
| 2014-08-18 | 1,405 | 1,405 | 1,405 | 1,405 | 1,000 | 1,405 |
| 2014-08-15 | 1,430 | 1,430 | 1,370 | 1,400 | 26,000 | 1,400 |
| 2014-08-14 | 1,420 | 1,427 | 1,420 | 1,427 | 5,000 | 1,427 |
| 2014-08-13 | 1,417 | 1,420 | 1,417 | 1,420 | 2,000 | 1,420 |
| 2014-08-12 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 2014-08-11 | 1,416 | 1,416 | 1,416 | 1,416 | 1,000 | 1,416 |
| 2014-08-07 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 1,390 |
| 2014-08-06 | 1,384 | 1,390 | 1,381 | 1,390 | 8,000 | 1,390 |
| 2014-08-05 | 1,410 | 1,410 | 1,402 | 1,402 | 2,000 | 1,402 |
| 2014-08-04 | 1,415 | 1,415 | 1,402 | 1,402 | 5,000 | 1,402 |
| 2014-07-31 | 1,414 | 1,420 | 1,414 | 1,420 | 5,000 | 1,420 |
| 2014-07-30 | 1,401 | 1,414 | 1,401 | 1,414 | 3,000 | 1,414 |
| 2014-07-29 | 1,408 | 1,408 | 1,408 | 1,408 | 1,000 | 1,408 |
| 2014-07-28 | 1,414 | 1,414 | 1,414 | 1,414 | 2,000 | 1,414 |
| 2014-07-25 | 1,415 | 1,415 | 1,414 | 1,414 | 4,000 | 1,414 |
| 2014-07-24 | 1,415 | 1,415 | 1,415 | 1,415 | 1,000 | 1,415 |
| 2014-07-22 | 1,420 | 1,438 | 1,420 | 1,438 | 2,000 | 1,438 |
| 2014-07-16 | 1,421 | 1,421 | 1,421 | 1,421 | 2,000 | 1,421 |
| 2014-07-15 | 1,421 | 1,423 | 1,421 | 1,421 | 3,000 | 1,421 |
| 2014-07-14 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2014-07-10 | 1,422 | 1,422 | 1,420 | 1,420 | 11,000 | 1,420 |
| 2014-07-09 | 1,419 | 1,422 | 1,419 | 1,422 | 2,000 | 1,422 |
| 2014-07-08 | 1,420 | 1,420 | 1,415 | 1,420 | 7,000 | 1,420 |
| 2014-07-07 | 1,431 | 1,431 | 1,431 | 1,431 | 1,000 | 1,431 |
| 2014-07-04 | 1,431 | 1,431 | 1,431 | 1,431 | 3,000 | 1,431 |
| 2014-07-02 | 1,423 | 1,423 | 1,423 | 1,423 | 1,000 | 1,423 |
| 2014-07-01 | 1,415 | 1,416 | 1,415 | 1,416 | 3,000 | 1,416 |
| 2014-06-30 | 1,411 | 1,415 | 1,411 | 1,415 | 8,000 | 1,415 |
| 2014-06-27 | 1,438 | 1,438 | 1,420 | 1,420 | 6,000 | 1,420 |
| 2014-06-25 | 1,436 | 1,438 | 1,436 | 1,438 | 3,000 | 1,438 |
| 2014-06-24 | 1,436 | 1,436 | 1,436 | 1,436 | 1,000 | 1,436 |
| 2014-06-23 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2014-06-20 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 1,450 |
| 2014-06-19 | 1,449 | 1,450 | 1,449 | 1,450 | 5,000 | 1,450 |
| 2014-06-18 | 1,434 | 1,434 | 1,426 | 1,426 | 3,000 | 1,426 |
| 2014-06-17 | 1,432 | 1,432 | 1,432 | 1,432 | 1,000 | 1,432 |
| 2014-06-16 | 1,441 | 1,441 | 1,419 | 1,420 | 12,000 | 1,420 |
| 2014-06-13 | 1,444 | 1,444 | 1,430 | 1,442 | 3,000 | 1,442 |
| 2014-06-12 | 1,415 | 1,415 | 1,415 | 1,415 | 1,000 | 1,415 |
| 2014-06-09 | 1,435 | 1,435 | 1,415 | 1,415 | 2,000 | 1,415 |
| 2014-06-06 | 1,411 | 1,418 | 1,411 | 1,418 | 3,000 | 1,418 |
| 2014-06-03 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 | 1,440 |
| 2014-06-02 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,430 |
| 2014-05-30 | 1,455 | 1,455 | 1,426 | 1,426 | 4,000 | 1,426 |
| 2014-05-27 | 1,489 | 1,489 | 1,477 | 1,477 | 2,000 | 1,477 |
| 2014-05-23 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2014-05-22 | 1,424 | 1,424 | 1,400 | 1,400 | 4,000 | 1,400 |
| 2014-05-21 | 1,405 | 1,405 | 1,405 | 1,405 | 1,000 | 1,405 |
| 2014-05-20 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2014-05-16 | 1,440 | 1,440 | 1,385 | 1,400 | 5,000 | 1,400 |
| 2014-05-15 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2014-05-14 | 1,395 | 1,400 | 1,395 | 1,400 | 3,000 | 1,400 |
| 2014-05-13 | 1,390 | 1,390 | 1,320 | 1,350 | 7,000 | 1,350 |
| 2014-05-12 | 1,426 | 1,426 | 1,420 | 1,420 | 2,000 | 1,420 |
| 2014-05-08 | 1,429 | 1,429 | 1,426 | 1,426 | 3,000 | 1,426 |
| 2014-05-07 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2014-05-02 | 1,462 | 1,462 | 1,462 | 1,462 | 1,000 | 1,462 |
| 2014-05-01 | 1,471 | 1,471 | 1,471 | 1,471 | 3,000 | 1,471 |
| 2014-04-28 | 1,518 | 1,518 | 1,518 | 1,518 | 14,000 | 1,518 |
| 2014-04-25 | 1,518 | 1,518 | 1,518 | 1,518 | 2,000 | 1,518 |
| 2014-04-23 | 1,524 | 1,524 | 1,524 | 1,524 | 1,000 | 1,524 |
| 2014-04-22 | 1,505 | 1,528 | 1,505 | 1,528 | 2,000 | 1,528 |
| 2014-04-21 | 1,460 | 1,499 | 1,460 | 1,499 | 17,000 | 1,499 |
| 2014-04-18 | 1,450 | 1,450 | 1,422 | 1,450 | 3,000 | 1,450 |
| 2014-04-17 | 1,448 | 1,448 | 1,435 | 1,435 | 2,000 | 1,435 |
| 2014-04-16 | 1,446 | 1,446 | 1,446 | 1,446 | 1,000 | 1,446 |
| 2014-04-15 | 1,439 | 1,439 | 1,439 | 1,439 | 1,000 | 1,439 |
| 2014-04-11 | 1,409 | 1,439 | 1,409 | 1,439 | 4,000 | 1,439 |
| 2014-04-10 | 1,439 | 1,439 | 1,439 | 1,439 | 2,000 | 1,439 |
| 2014-04-09 | 1,425 | 1,425 | 1,380 | 1,410 | 10,000 | 1,410 |
| 2014-04-08 | 1,449 | 1,449 | 1,430 | 1,430 | 4,000 | 1,430 |
| 2014-04-07 | 1,438 | 1,442 | 1,438 | 1,442 | 2,000 | 1,442 |
| 2014-04-04 | 1,496 | 1,496 | 1,438 | 1,438 | 9,000 | 1,438 |
| 2014-04-03 | 1,477 | 1,480 | 1,477 | 1,480 | 4,000 | 1,480 |
| 2014-04-01 | 1,479 | 1,479 | 1,479 | 1,479 | 3,000 | 1,479 |
| 2014-03-31 | 1,419 | 1,419 | 1,419 | 1,419 | 1,000 | 1,419 |
| 2014-03-28 | 1,449 | 1,452 | 1,447 | 1,447 | 6,000 | 1,447 |
| 2014-03-27 | 1,470 | 1,498 | 1,470 | 1,498 | 10,000 | 1,498 |
| 2014-03-26 | 1,490 | 1,490 | 1,452 | 1,452 | 2,000 | 1,452 |
| 2014-03-25 | 1,470 | 1,497 | 1,470 | 1,497 | 9,000 | 1,497 |
| 2014-03-24 | 1,471 | 1,471 | 1,445 | 1,470 | 4,000 | 1,470 |
| 2014-03-20 | 1,499 | 1,499 | 1,461 | 1,471 | 11,000 | 1,471 |
| 2014-03-19 | 1,500 | 1,500 | 1,490 | 1,499 | 11,000 | 1,499 |
| 2014-03-18 | 1,470 | 1,480 | 1,470 | 1,480 | 8,000 | 1,480 |
| 2014-03-17 | 1,469 | 1,469 | 1,469 | 1,469 | 1,000 | 1,469 |
| 2014-03-14 | 1,469 | 1,469 | 1,460 | 1,469 | 5,000 | 1,469 |
| 2014-03-13 | 1,465 | 1,465 | 1,442 | 1,449 | 5,000 | 1,449 |
| 2014-03-12 | 1,450 | 1,450 | 1,440 | 1,440 | 5,000 | 1,440 |
| 2014-03-11 | 1,491 | 1,491 | 1,450 | 1,450 | 2,000 | 1,450 |
| 2014-03-10 | 1,451 | 1,480 | 1,451 | 1,480 | 2,000 | 1,480 |
| 2014-03-06 | 1,483 | 1,483 | 1,451 | 1,451 | 8,000 | 1,451 |
| 2014-03-05 | 1,450 | 1,453 | 1,423 | 1,453 | 9,000 | 1,453 |
| 2014-03-04 | 1,419 | 1,419 | 1,419 | 1,419 | 5,000 | 1,419 |
| 2014-03-03 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2014-02-28 | 1,474 | 1,474 | 1,451 | 1,451 | 9,000 | 1,451 |
| 2014-02-27 | 1,428 | 1,428 | 1,425 | 1,425 | 3,000 | 1,425 |
| 2014-02-26 | 1,425 | 1,425 | 1,425 | 1,425 | 4,000 | 1,425 |
| 2014-02-24 | 1,394 | 1,410 | 1,394 | 1,401 | 3,000 | 1,401 |
| 2014-02-21 | 1,400 | 1,424 | 1,399 | 1,424 | 4,000 | 1,424 |
| 2014-02-20 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2014-02-19 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 2014-02-18 | 1,405 | 1,405 | 1,390 | 1,390 | 2,000 | 1,390 |
| 2014-02-14 | 1,395 | 1,395 | 1,395 | 1,395 | 5,000 | 1,395 |
| 2014-02-13 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 2014-02-12 | 1,403 | 1,403 | 1,395 | 1,395 | 2,000 | 1,395 |
| 2014-02-10 | 1,403 | 1,403 | 1,403 | 1,403 | 2,000 | 1,403 |
| 2014-02-07 | 1,385 | 1,388 | 1,377 | 1,388 | 3,000 | 1,388 |
| 2014-02-06 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 2014-02-05 | 1,370 | 1,370 | 1,370 | 1,370 | 16,000 | 1,370 |
| 2014-02-04 | 1,370 | 1,371 | 1,370 | 1,370 | 32,000 | 1,370 |
| 2014-02-03 | 1,400 | 1,400 | 1,380 | 1,380 | 11,000 | 1,380 |
| 2014-01-31 | 1,415 | 1,415 | 1,401 | 1,401 | 3,000 | 1,401 |
| 2014-01-30 | 1,430 | 1,430 | 1,399 | 1,415 | 13,000 | 1,415 |
| 2014-01-29 | 1,460 | 1,480 | 1,408 | 1,459 | 28,000 | 1,459 |
| 2014-01-27 | 1,439 | 1,469 | 1,439 | 1,469 | 4,000 | 1,469 |
| 2014-01-24 | 1,500 | 1,500 | 1,470 | 1,499 | 8,000 | 1,499 |
| 2014-01-23 | 1,500 | 1,505 | 1,500 | 1,500 | 6,000 | 1,500 |
| 2014-01-22 | 1,500 | 1,500 | 1,490 | 1,495 | 3,000 | 1,495 |
| 2014-01-20 | 1,500 | 1,501 | 1,500 | 1,501 | 4,000 | 1,501 |
| 2014-01-17 | 1,491 | 1,495 | 1,470 | 1,470 | 9,000 | 1,470 |
| 2014-01-16 | 1,430 | 1,490 | 1,430 | 1,490 | 7,000 | 1,490 |
| 2014-01-15 | 1,402 | 1,430 | 1,402 | 1,430 | 6,000 | 1,430 |
| 2014-01-14 | 1,401 | 1,401 | 1,401 | 1,401 | 2,000 | 1,401 |
| 2014-01-10 | 1,418 | 1,418 | 1,415 | 1,415 | 6,000 | 1,415 |
| 2014-01-09 | 1,425 | 1,425 | 1,415 | 1,415 | 5,000 | 1,415 |
| 2014-01-08 | 1,433 | 1,433 | 1,415 | 1,415 | 3,000 | 1,415 |
| 2014-01-07 | 1,431 | 1,431 | 1,431 | 1,431 | 1,000 | 1,431 |
| 2014-01-06 | 1,423 | 1,425 | 1,423 | 1,423 | 3,000 | 1,423 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1992-03-26]1株→1.1株
