7292 (株)村上開明堂 の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-301,9912,0101,9912,0102,0002,010
2015-12-281,9701,9701,9701,9701,0001,970
2015-12-251,9752,0161,9701,97016,0001,970
2015-12-241,9861,9861,9751,9754,0001,975
2015-12-221,9951,9951,9771,98619,0001,986
2015-12-211,9761,9951,9761,97613,0001,976
2015-12-181,9511,9551,9511,9558,0001,955
2015-12-171,9501,9641,9501,9515,0001,951
2015-12-161,9411,9501,9411,9502,0001,950
2015-12-151,9811,9811,9811,9812,0001,981
2015-12-141,9811,9811,9811,9811,0001,981
2015-12-112,0332,0331,9761,97913,0001,979
2015-12-102,0322,0332,0322,0339,0002,033
2015-12-092,0702,0702,0322,0326,0002,032
2015-12-082,0702,0702,0702,0701,0002,070
2015-12-072,0822,0822,0712,0733,0002,073
2015-12-042,0822,0822,0822,0821,0002,082
2015-12-032,0742,0742,0732,0733,0002,073
2015-12-022,0972,1002,0852,1005,0002,100
2015-11-302,1332,1332,1012,1086,0002,108
2015-11-272,1082,1082,0952,0953,0002,095
2015-11-262,1082,1082,1082,1083,0002,108
2015-11-252,1012,1062,1012,1054,0002,105
2015-11-242,1602,1602,0892,11313,0002,113
2015-11-202,1892,1892,1532,15310,0002,153
2015-11-192,1752,1952,1752,1953,0002,195
2015-11-172,2002,2002,1912,1912,0002,191
2015-11-162,1992,1992,1912,1912,0002,191
2015-11-132,2002,2002,2002,2001,0002,200
2015-11-122,1902,2122,1902,2128,0002,212
2015-11-112,2002,2102,2002,2103,0002,210
2015-11-102,2222,2302,2082,2168,0002,216
2015-11-092,2252,2302,2222,2308,0002,230
2015-11-062,2112,2192,1942,21915,0002,219
2015-11-052,2752,3002,2612,2618,0002,261
2015-11-042,2752,2752,2642,2757,0002,275
2015-10-302,2402,2432,2282,2287,0002,228
2015-10-292,2682,2682,2402,2406,0002,240
2015-10-282,2512,2512,2262,2262,0002,226
2015-10-272,2802,2802,2512,2513,0002,251
2015-10-262,2292,2302,2202,2304,0002,230
2015-10-212,1882,1882,1882,1882,0002,188
2015-10-202,2002,2022,2002,2022,0002,202
2015-10-192,2072,2072,1502,15013,0002,150
2015-10-162,2082,2102,2072,2077,0002,207
2015-10-152,2052,2062,2052,2064,0002,206
2015-10-142,2052,2052,2052,2054,0002,205
2015-10-092,1852,2302,1852,20511,0002,205
2015-10-082,1872,2002,1872,2003,0002,200
2015-10-072,2402,2402,1372,13711,0002,137
2015-10-052,1952,1952,1952,1951,0002,195
2015-09-302,1822,1822,1822,1821,0002,182
2015-09-282,2792,2792,2792,2791,0002,279
2015-09-252,2902,2902,2902,2902,0002,290
2015-09-242,2462,2902,2062,29012,0002,290
2015-09-162,2002,2002,1962,1962,0002,196
2015-09-142,1702,1702,1452,1553,0002,155
2015-09-112,2202,2202,1702,1703,0002,170
2015-09-072,2522,2522,2202,2203,0002,220
2015-09-042,2622,2622,2622,2623,0002,262
2015-09-022,2652,2652,2122,26210,0002,262
2015-08-312,2712,2712,2712,2711,0002,271
2015-08-282,2702,2752,2452,2455,0002,245
2015-08-272,2752,2752,2752,2751,0002,275
2015-08-262,2962,2962,2662,2663,0002,266
2015-08-252,2502,2962,1802,29618,0002,296
2015-08-242,2502,2992,2492,27114,0002,271
2015-08-212,2682,2902,2682,28615,0002,286
2015-08-202,2802,3002,2802,2914,0002,291
2015-08-192,2622,2702,2622,2705,0002,270
2015-08-182,2872,2872,2872,2873,0002,287
2015-08-172,2812,2812,2812,2813,0002,281
2015-08-142,2622,2732,2622,2739,0002,273
2015-08-132,2512,2982,2512,2987,0002,298
2015-08-122,2522,2602,2502,25410,0002,254
2015-08-112,2512,2652,2512,25212,0002,252
2015-08-102,2502,2642,2502,25314,0002,253
2015-08-072,2802,2802,2552,2555,0002,255
2015-08-062,2152,2552,2152,25515,0002,255
2015-08-052,2002,2152,1502,2157,0002,215
2015-08-042,1402,1402,1282,1284,0002,128
2015-08-032,1402,1402,1402,1401,0002,140
2015-07-312,1792,1792,1792,1791,0002,179
2015-07-302,1402,1402,1402,1401,0002,140
2015-07-272,1462,1462,1402,1405,0002,140
2015-07-242,1602,1602,1462,1466,0002,146
2015-07-232,1642,1642,1602,1607,0002,160
2015-07-222,1542,1542,1542,1541,0002,154
2015-07-172,1892,1892,1502,1543,0002,154
2015-07-162,1752,1752,1752,1752,0002,175
2015-07-152,1642,1852,1592,1856,0002,185
2015-07-142,1392,1642,1392,1644,0002,164
2015-07-132,1112,1112,0952,0957,0002,095
2015-07-102,1302,1352,0982,1198,0002,119
2015-07-082,1902,2102,1302,13018,0002,130
2015-07-072,2402,2402,2402,2401,0002,240
2015-07-062,2252,2252,1962,1974,0002,197
2015-07-032,2202,2252,2202,2255,0002,225
2015-07-022,2132,2132,2132,2131,0002,213
2015-07-012,1862,2502,1862,2128,0002,212
2015-06-292,3302,3302,2802,2864,0002,286
2015-06-262,3292,3872,3002,33015,0002,330
2015-06-242,2842,2842,2842,2842,0002,284
2015-06-222,2792,2792,2792,2791,0002,279
2015-06-192,2522,2952,2322,2959,0002,295
2015-06-182,2652,2722,2522,2527,0002,252
2015-06-172,3002,3302,2952,29510,0002,295
2015-06-162,2362,3342,2362,2806,0002,280
2015-06-152,2252,2862,2202,2865,0002,286
2015-06-122,2512,3012,2512,3012,0002,301
2015-06-112,2552,2992,2002,29920,0002,299
2015-06-102,3202,3452,3002,3006,0002,300
2015-06-082,3002,3002,3002,3002,0002,300
2015-06-052,3002,3392,3002,33910,0002,339
2015-06-032,2302,2412,2302,2412,0002,241
2015-06-022,2712,2712,2712,2711,0002,271
2015-06-012,2202,2702,2202,2702,0002,270
2015-05-292,2002,2002,1852,20013,0002,200
2015-05-282,2002,2012,1622,20013,0002,200
2015-05-272,2002,2012,1622,1628,0002,162
2015-05-262,1422,1422,1422,1427,0002,142
2015-05-252,1002,1002,1002,1008,0002,100
2015-05-222,0902,0902,0902,0901,0002,090
2015-05-212,0712,0712,0712,0715,0002,071
2015-05-202,0902,0902,0712,0714,0002,071
2015-05-192,1252,1252,1252,1251,0002,125
2015-05-182,1252,1252,1252,1251,0002,125
2015-05-152,0752,0752,0752,0751,0002,075
2015-05-142,0302,0962,0302,0966,0002,096
2015-05-132,1612,1752,0782,07815,0002,078
2015-05-122,1602,1602,1602,1601,0002,160
2015-05-112,1602,1602,1602,1601,0002,160
2015-05-082,1102,1102,1102,1106,0002,110
2015-05-072,1202,1202,0902,0907,0002,090
2015-05-012,0002,1202,0002,12012,0002,120
2015-04-302,0822,1202,0802,0904,0002,090
2015-04-282,1002,1012,0822,0826,0002,082
2015-04-272,1002,1002,1002,1002,0002,100
2015-04-242,1002,1002,1002,1006,0002,100
2015-04-232,0702,0702,0702,0701,0002,070
2015-04-222,0702,1102,0702,1104,0002,110
2015-04-212,0102,0902,0102,02110,0002,021
2015-04-162,0102,0102,0102,0105,0002,010
2015-04-102,0002,0192,0002,0192,0002,019
2015-04-092,0002,0002,0002,0003,0002,000
2015-04-082,0052,0051,9801,9803,0001,980
2015-04-072,0252,0252,0052,0052,0002,005
2015-04-062,0402,0402,0002,0005,0002,000
2015-04-032,0412,0412,0402,0404,0002,040
2015-04-022,0402,0802,0402,0804,0002,080
2015-03-302,0402,0402,0402,0404,0002,040
2015-03-272,0722,0722,0402,0408,0002,040
2015-03-262,0502,0722,0502,0722,0002,072
2015-03-252,0902,0902,0752,0756,0002,075
2015-03-242,1102,1102,1102,1101,0002,110
2015-03-232,2302,2402,1802,20012,0002,200
2015-03-202,1802,2002,1802,2004,0002,200
2015-03-192,2402,2402,1332,1338,0002,133
2015-03-182,1302,2302,1302,2305,0002,230
2015-03-172,1332,2202,1302,17015,0002,170
2015-03-161,9982,1331,9982,13314,0002,133
2015-03-131,9911,9981,9901,9986,0001,998
2015-03-121,9401,9651,9401,9516,0001,951
2015-03-111,9501,9501,9501,9502,0001,950
2015-03-101,9501,9501,9501,9503,0001,950
2015-03-091,9501,9701,9501,9705,0001,970
2015-03-061,9351,9351,9351,9351,0001,935
2015-03-051,9261,9261,9261,9261,0001,926
2015-03-041,9401,9401,9361,9364,0001,936
2015-03-031,9601,9601,9401,9405,0001,940
2015-03-021,9591,9591,9501,9504,0001,950
2015-02-271,9311,9311,9311,9311,0001,931
2015-02-261,9591,9621,9591,96112,0001,961
2015-02-251,9501,9501,9301,9304,0001,930
2015-02-241,9351,9601,9351,95034,0001,950
2015-02-231,9201,9491,9201,9459,0001,945
2015-02-201,9191,9191,9191,9191,0001,919
2015-02-191,9291,9291,9291,9291,0001,929
2015-02-181,9101,9501,9101,95016,0001,950
2015-02-171,9111,9501,9111,9504,0001,950
2015-02-161,9501,9801,9501,95111,0001,951
2015-02-131,9391,9501,9201,95015,0001,950
2015-02-121,8631,9201,8501,92032,0001,920
2015-02-101,7501,7611,7501,7614,0001,761
2015-02-091,7501,7501,7501,7501,0001,750
2015-02-061,7241,7241,7241,7241,0001,724
2015-02-031,7241,7241,7241,7241,0001,724
2015-02-021,6901,6901,6901,6901,0001,690
2015-01-271,6901,6911,6711,6909,0001,690
2015-01-261,7501,7501,7151,7154,0001,715
2015-01-231,7341,7351,7101,7157,0001,715
2015-01-221,7041,7041,7041,7041,0001,704
2015-01-191,7071,7071,7031,7046,0001,704
2015-01-161,7031,7031,7031,7035,0001,703
2015-01-151,7031,7061,7001,7036,0001,703
2015-01-141,7301,7601,7301,7602,0001,760
2015-01-131,7541,7541,7401,7403,0001,740
2015-01-091,7541,7541,7541,7541,0001,754
2015-01-081,7941,7941,7941,7942,0001,794
2015-01-051,8001,8001,7201,7998,0001,799

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