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 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,991 | 2,010 | 1,991 | 2,010 | 2,000 | 2,010 |
| 2015-12-28 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 | 1,970 |
| 2015-12-25 | 1,975 | 2,016 | 1,970 | 1,970 | 16,000 | 1,970 |
| 2015-12-24 | 1,986 | 1,986 | 1,975 | 1,975 | 4,000 | 1,975 |
| 2015-12-22 | 1,995 | 1,995 | 1,977 | 1,986 | 19,000 | 1,986 |
| 2015-12-21 | 1,976 | 1,995 | 1,976 | 1,976 | 13,000 | 1,976 |
| 2015-12-18 | 1,951 | 1,955 | 1,951 | 1,955 | 8,000 | 1,955 |
| 2015-12-17 | 1,950 | 1,964 | 1,950 | 1,951 | 5,000 | 1,951 |
| 2015-12-16 | 1,941 | 1,950 | 1,941 | 1,950 | 2,000 | 1,950 |
| 2015-12-15 | 1,981 | 1,981 | 1,981 | 1,981 | 2,000 | 1,981 |
| 2015-12-14 | 1,981 | 1,981 | 1,981 | 1,981 | 1,000 | 1,981 |
| 2015-12-11 | 2,033 | 2,033 | 1,976 | 1,979 | 13,000 | 1,979 |
| 2015-12-10 | 2,032 | 2,033 | 2,032 | 2,033 | 9,000 | 2,033 |
| 2015-12-09 | 2,070 | 2,070 | 2,032 | 2,032 | 6,000 | 2,032 |
| 2015-12-08 | 2,070 | 2,070 | 2,070 | 2,070 | 1,000 | 2,070 |
| 2015-12-07 | 2,082 | 2,082 | 2,071 | 2,073 | 3,000 | 2,073 |
| 2015-12-04 | 2,082 | 2,082 | 2,082 | 2,082 | 1,000 | 2,082 |
| 2015-12-03 | 2,074 | 2,074 | 2,073 | 2,073 | 3,000 | 2,073 |
| 2015-12-02 | 2,097 | 2,100 | 2,085 | 2,100 | 5,000 | 2,100 |
| 2015-11-30 | 2,133 | 2,133 | 2,101 | 2,108 | 6,000 | 2,108 |
| 2015-11-27 | 2,108 | 2,108 | 2,095 | 2,095 | 3,000 | 2,095 |
| 2015-11-26 | 2,108 | 2,108 | 2,108 | 2,108 | 3,000 | 2,108 |
| 2015-11-25 | 2,101 | 2,106 | 2,101 | 2,105 | 4,000 | 2,105 |
| 2015-11-24 | 2,160 | 2,160 | 2,089 | 2,113 | 13,000 | 2,113 |
| 2015-11-20 | 2,189 | 2,189 | 2,153 | 2,153 | 10,000 | 2,153 |
| 2015-11-19 | 2,175 | 2,195 | 2,175 | 2,195 | 3,000 | 2,195 |
| 2015-11-17 | 2,200 | 2,200 | 2,191 | 2,191 | 2,000 | 2,191 |
| 2015-11-16 | 2,199 | 2,199 | 2,191 | 2,191 | 2,000 | 2,191 |
| 2015-11-13 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,200 |
| 2015-11-12 | 2,190 | 2,212 | 2,190 | 2,212 | 8,000 | 2,212 |
| 2015-11-11 | 2,200 | 2,210 | 2,200 | 2,210 | 3,000 | 2,210 |
| 2015-11-10 | 2,222 | 2,230 | 2,208 | 2,216 | 8,000 | 2,216 |
| 2015-11-09 | 2,225 | 2,230 | 2,222 | 2,230 | 8,000 | 2,230 |
| 2015-11-06 | 2,211 | 2,219 | 2,194 | 2,219 | 15,000 | 2,219 |
| 2015-11-05 | 2,275 | 2,300 | 2,261 | 2,261 | 8,000 | 2,261 |
| 2015-11-04 | 2,275 | 2,275 | 2,264 | 2,275 | 7,000 | 2,275 |
| 2015-10-30 | 2,240 | 2,243 | 2,228 | 2,228 | 7,000 | 2,228 |
| 2015-10-29 | 2,268 | 2,268 | 2,240 | 2,240 | 6,000 | 2,240 |
| 2015-10-28 | 2,251 | 2,251 | 2,226 | 2,226 | 2,000 | 2,226 |
| 2015-10-27 | 2,280 | 2,280 | 2,251 | 2,251 | 3,000 | 2,251 |
| 2015-10-26 | 2,229 | 2,230 | 2,220 | 2,230 | 4,000 | 2,230 |
| 2015-10-21 | 2,188 | 2,188 | 2,188 | 2,188 | 2,000 | 2,188 |
| 2015-10-20 | 2,200 | 2,202 | 2,200 | 2,202 | 2,000 | 2,202 |
| 2015-10-19 | 2,207 | 2,207 | 2,150 | 2,150 | 13,000 | 2,150 |
| 2015-10-16 | 2,208 | 2,210 | 2,207 | 2,207 | 7,000 | 2,207 |
| 2015-10-15 | 2,205 | 2,206 | 2,205 | 2,206 | 4,000 | 2,206 |
| 2015-10-14 | 2,205 | 2,205 | 2,205 | 2,205 | 4,000 | 2,205 |
| 2015-10-09 | 2,185 | 2,230 | 2,185 | 2,205 | 11,000 | 2,205 |
| 2015-10-08 | 2,187 | 2,200 | 2,187 | 2,200 | 3,000 | 2,200 |
| 2015-10-07 | 2,240 | 2,240 | 2,137 | 2,137 | 11,000 | 2,137 |
| 2015-10-05 | 2,195 | 2,195 | 2,195 | 2,195 | 1,000 | 2,195 |
| 2015-09-30 | 2,182 | 2,182 | 2,182 | 2,182 | 1,000 | 2,182 |
| 2015-09-28 | 2,279 | 2,279 | 2,279 | 2,279 | 1,000 | 2,279 |
| 2015-09-25 | 2,290 | 2,290 | 2,290 | 2,290 | 2,000 | 2,290 |
| 2015-09-24 | 2,246 | 2,290 | 2,206 | 2,290 | 12,000 | 2,290 |
| 2015-09-16 | 2,200 | 2,200 | 2,196 | 2,196 | 2,000 | 2,196 |
| 2015-09-14 | 2,170 | 2,170 | 2,145 | 2,155 | 3,000 | 2,155 |
| 2015-09-11 | 2,220 | 2,220 | 2,170 | 2,170 | 3,000 | 2,170 |
| 2015-09-07 | 2,252 | 2,252 | 2,220 | 2,220 | 3,000 | 2,220 |
| 2015-09-04 | 2,262 | 2,262 | 2,262 | 2,262 | 3,000 | 2,262 |
| 2015-09-02 | 2,265 | 2,265 | 2,212 | 2,262 | 10,000 | 2,262 |
| 2015-08-31 | 2,271 | 2,271 | 2,271 | 2,271 | 1,000 | 2,271 |
| 2015-08-28 | 2,270 | 2,275 | 2,245 | 2,245 | 5,000 | 2,245 |
| 2015-08-27 | 2,275 | 2,275 | 2,275 | 2,275 | 1,000 | 2,275 |
| 2015-08-26 | 2,296 | 2,296 | 2,266 | 2,266 | 3,000 | 2,266 |
| 2015-08-25 | 2,250 | 2,296 | 2,180 | 2,296 | 18,000 | 2,296 |
| 2015-08-24 | 2,250 | 2,299 | 2,249 | 2,271 | 14,000 | 2,271 |
| 2015-08-21 | 2,268 | 2,290 | 2,268 | 2,286 | 15,000 | 2,286 |
| 2015-08-20 | 2,280 | 2,300 | 2,280 | 2,291 | 4,000 | 2,291 |
| 2015-08-19 | 2,262 | 2,270 | 2,262 | 2,270 | 5,000 | 2,270 |
| 2015-08-18 | 2,287 | 2,287 | 2,287 | 2,287 | 3,000 | 2,287 |
| 2015-08-17 | 2,281 | 2,281 | 2,281 | 2,281 | 3,000 | 2,281 |
| 2015-08-14 | 2,262 | 2,273 | 2,262 | 2,273 | 9,000 | 2,273 |
| 2015-08-13 | 2,251 | 2,298 | 2,251 | 2,298 | 7,000 | 2,298 |
| 2015-08-12 | 2,252 | 2,260 | 2,250 | 2,254 | 10,000 | 2,254 |
| 2015-08-11 | 2,251 | 2,265 | 2,251 | 2,252 | 12,000 | 2,252 |
| 2015-08-10 | 2,250 | 2,264 | 2,250 | 2,253 | 14,000 | 2,253 |
| 2015-08-07 | 2,280 | 2,280 | 2,255 | 2,255 | 5,000 | 2,255 |
| 2015-08-06 | 2,215 | 2,255 | 2,215 | 2,255 | 15,000 | 2,255 |
| 2015-08-05 | 2,200 | 2,215 | 2,150 | 2,215 | 7,000 | 2,215 |
| 2015-08-04 | 2,140 | 2,140 | 2,128 | 2,128 | 4,000 | 2,128 |
| 2015-08-03 | 2,140 | 2,140 | 2,140 | 2,140 | 1,000 | 2,140 |
| 2015-07-31 | 2,179 | 2,179 | 2,179 | 2,179 | 1,000 | 2,179 |
| 2015-07-30 | 2,140 | 2,140 | 2,140 | 2,140 | 1,000 | 2,140 |
| 2015-07-27 | 2,146 | 2,146 | 2,140 | 2,140 | 5,000 | 2,140 |
| 2015-07-24 | 2,160 | 2,160 | 2,146 | 2,146 | 6,000 | 2,146 |
| 2015-07-23 | 2,164 | 2,164 | 2,160 | 2,160 | 7,000 | 2,160 |
| 2015-07-22 | 2,154 | 2,154 | 2,154 | 2,154 | 1,000 | 2,154 |
| 2015-07-17 | 2,189 | 2,189 | 2,150 | 2,154 | 3,000 | 2,154 |
| 2015-07-16 | 2,175 | 2,175 | 2,175 | 2,175 | 2,000 | 2,175 |
| 2015-07-15 | 2,164 | 2,185 | 2,159 | 2,185 | 6,000 | 2,185 |
| 2015-07-14 | 2,139 | 2,164 | 2,139 | 2,164 | 4,000 | 2,164 |
| 2015-07-13 | 2,111 | 2,111 | 2,095 | 2,095 | 7,000 | 2,095 |
| 2015-07-10 | 2,130 | 2,135 | 2,098 | 2,119 | 8,000 | 2,119 |
| 2015-07-08 | 2,190 | 2,210 | 2,130 | 2,130 | 18,000 | 2,130 |
| 2015-07-07 | 2,240 | 2,240 | 2,240 | 2,240 | 1,000 | 2,240 |
| 2015-07-06 | 2,225 | 2,225 | 2,196 | 2,197 | 4,000 | 2,197 |
| 2015-07-03 | 2,220 | 2,225 | 2,220 | 2,225 | 5,000 | 2,225 |
| 2015-07-02 | 2,213 | 2,213 | 2,213 | 2,213 | 1,000 | 2,213 |
| 2015-07-01 | 2,186 | 2,250 | 2,186 | 2,212 | 8,000 | 2,212 |
| 2015-06-29 | 2,330 | 2,330 | 2,280 | 2,286 | 4,000 | 2,286 |
| 2015-06-26 | 2,329 | 2,387 | 2,300 | 2,330 | 15,000 | 2,330 |
| 2015-06-24 | 2,284 | 2,284 | 2,284 | 2,284 | 2,000 | 2,284 |
| 2015-06-22 | 2,279 | 2,279 | 2,279 | 2,279 | 1,000 | 2,279 |
| 2015-06-19 | 2,252 | 2,295 | 2,232 | 2,295 | 9,000 | 2,295 |
| 2015-06-18 | 2,265 | 2,272 | 2,252 | 2,252 | 7,000 | 2,252 |
| 2015-06-17 | 2,300 | 2,330 | 2,295 | 2,295 | 10,000 | 2,295 |
| 2015-06-16 | 2,236 | 2,334 | 2,236 | 2,280 | 6,000 | 2,280 |
| 2015-06-15 | 2,225 | 2,286 | 2,220 | 2,286 | 5,000 | 2,286 |
| 2015-06-12 | 2,251 | 2,301 | 2,251 | 2,301 | 2,000 | 2,301 |
| 2015-06-11 | 2,255 | 2,299 | 2,200 | 2,299 | 20,000 | 2,299 |
| 2015-06-10 | 2,320 | 2,345 | 2,300 | 2,300 | 6,000 | 2,300 |
| 2015-06-08 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 2,300 |
| 2015-06-05 | 2,300 | 2,339 | 2,300 | 2,339 | 10,000 | 2,339 |
| 2015-06-03 | 2,230 | 2,241 | 2,230 | 2,241 | 2,000 | 2,241 |
| 2015-06-02 | 2,271 | 2,271 | 2,271 | 2,271 | 1,000 | 2,271 |
| 2015-06-01 | 2,220 | 2,270 | 2,220 | 2,270 | 2,000 | 2,270 |
| 2015-05-29 | 2,200 | 2,200 | 2,185 | 2,200 | 13,000 | 2,200 |
| 2015-05-28 | 2,200 | 2,201 | 2,162 | 2,200 | 13,000 | 2,200 |
| 2015-05-27 | 2,200 | 2,201 | 2,162 | 2,162 | 8,000 | 2,162 |
| 2015-05-26 | 2,142 | 2,142 | 2,142 | 2,142 | 7,000 | 2,142 |
| 2015-05-25 | 2,100 | 2,100 | 2,100 | 2,100 | 8,000 | 2,100 |
| 2015-05-22 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 2,090 |
| 2015-05-21 | 2,071 | 2,071 | 2,071 | 2,071 | 5,000 | 2,071 |
| 2015-05-20 | 2,090 | 2,090 | 2,071 | 2,071 | 4,000 | 2,071 |
| 2015-05-19 | 2,125 | 2,125 | 2,125 | 2,125 | 1,000 | 2,125 |
| 2015-05-18 | 2,125 | 2,125 | 2,125 | 2,125 | 1,000 | 2,125 |
| 2015-05-15 | 2,075 | 2,075 | 2,075 | 2,075 | 1,000 | 2,075 |
| 2015-05-14 | 2,030 | 2,096 | 2,030 | 2,096 | 6,000 | 2,096 |
| 2015-05-13 | 2,161 | 2,175 | 2,078 | 2,078 | 15,000 | 2,078 |
| 2015-05-12 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 2,160 |
| 2015-05-11 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 2,160 |
| 2015-05-08 | 2,110 | 2,110 | 2,110 | 2,110 | 6,000 | 2,110 |
| 2015-05-07 | 2,120 | 2,120 | 2,090 | 2,090 | 7,000 | 2,090 |
| 2015-05-01 | 2,000 | 2,120 | 2,000 | 2,120 | 12,000 | 2,120 |
| 2015-04-30 | 2,082 | 2,120 | 2,080 | 2,090 | 4,000 | 2,090 |
| 2015-04-28 | 2,100 | 2,101 | 2,082 | 2,082 | 6,000 | 2,082 |
| 2015-04-27 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 2,100 |
| 2015-04-24 | 2,100 | 2,100 | 2,100 | 2,100 | 6,000 | 2,100 |
| 2015-04-23 | 2,070 | 2,070 | 2,070 | 2,070 | 1,000 | 2,070 |
| 2015-04-22 | 2,070 | 2,110 | 2,070 | 2,110 | 4,000 | 2,110 |
| 2015-04-21 | 2,010 | 2,090 | 2,010 | 2,021 | 10,000 | 2,021 |
| 2015-04-16 | 2,010 | 2,010 | 2,010 | 2,010 | 5,000 | 2,010 |
| 2015-04-10 | 2,000 | 2,019 | 2,000 | 2,019 | 2,000 | 2,019 |
| 2015-04-09 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 2,000 |
| 2015-04-08 | 2,005 | 2,005 | 1,980 | 1,980 | 3,000 | 1,980 |
| 2015-04-07 | 2,025 | 2,025 | 2,005 | 2,005 | 2,000 | 2,005 |
| 2015-04-06 | 2,040 | 2,040 | 2,000 | 2,000 | 5,000 | 2,000 |
| 2015-04-03 | 2,041 | 2,041 | 2,040 | 2,040 | 4,000 | 2,040 |
| 2015-04-02 | 2,040 | 2,080 | 2,040 | 2,080 | 4,000 | 2,080 |
| 2015-03-30 | 2,040 | 2,040 | 2,040 | 2,040 | 4,000 | 2,040 |
| 2015-03-27 | 2,072 | 2,072 | 2,040 | 2,040 | 8,000 | 2,040 |
| 2015-03-26 | 2,050 | 2,072 | 2,050 | 2,072 | 2,000 | 2,072 |
| 2015-03-25 | 2,090 | 2,090 | 2,075 | 2,075 | 6,000 | 2,075 |
| 2015-03-24 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 | 2,110 |
| 2015-03-23 | 2,230 | 2,240 | 2,180 | 2,200 | 12,000 | 2,200 |
| 2015-03-20 | 2,180 | 2,200 | 2,180 | 2,200 | 4,000 | 2,200 |
| 2015-03-19 | 2,240 | 2,240 | 2,133 | 2,133 | 8,000 | 2,133 |
| 2015-03-18 | 2,130 | 2,230 | 2,130 | 2,230 | 5,000 | 2,230 |
| 2015-03-17 | 2,133 | 2,220 | 2,130 | 2,170 | 15,000 | 2,170 |
| 2015-03-16 | 1,998 | 2,133 | 1,998 | 2,133 | 14,000 | 2,133 |
| 2015-03-13 | 1,991 | 1,998 | 1,990 | 1,998 | 6,000 | 1,998 |
| 2015-03-12 | 1,940 | 1,965 | 1,940 | 1,951 | 6,000 | 1,951 |
| 2015-03-11 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 1,950 |
| 2015-03-10 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 | 1,950 |
| 2015-03-09 | 1,950 | 1,970 | 1,950 | 1,970 | 5,000 | 1,970 |
| 2015-03-06 | 1,935 | 1,935 | 1,935 | 1,935 | 1,000 | 1,935 |
| 2015-03-05 | 1,926 | 1,926 | 1,926 | 1,926 | 1,000 | 1,926 |
| 2015-03-04 | 1,940 | 1,940 | 1,936 | 1,936 | 4,000 | 1,936 |
| 2015-03-03 | 1,960 | 1,960 | 1,940 | 1,940 | 5,000 | 1,940 |
| 2015-03-02 | 1,959 | 1,959 | 1,950 | 1,950 | 4,000 | 1,950 |
| 2015-02-27 | 1,931 | 1,931 | 1,931 | 1,931 | 1,000 | 1,931 |
| 2015-02-26 | 1,959 | 1,962 | 1,959 | 1,961 | 12,000 | 1,961 |
| 2015-02-25 | 1,950 | 1,950 | 1,930 | 1,930 | 4,000 | 1,930 |
| 2015-02-24 | 1,935 | 1,960 | 1,935 | 1,950 | 34,000 | 1,950 |
| 2015-02-23 | 1,920 | 1,949 | 1,920 | 1,945 | 9,000 | 1,945 |
| 2015-02-20 | 1,919 | 1,919 | 1,919 | 1,919 | 1,000 | 1,919 |
| 2015-02-19 | 1,929 | 1,929 | 1,929 | 1,929 | 1,000 | 1,929 |
| 2015-02-18 | 1,910 | 1,950 | 1,910 | 1,950 | 16,000 | 1,950 |
| 2015-02-17 | 1,911 | 1,950 | 1,911 | 1,950 | 4,000 | 1,950 |
| 2015-02-16 | 1,950 | 1,980 | 1,950 | 1,951 | 11,000 | 1,951 |
| 2015-02-13 | 1,939 | 1,950 | 1,920 | 1,950 | 15,000 | 1,950 |
| 2015-02-12 | 1,863 | 1,920 | 1,850 | 1,920 | 32,000 | 1,920 |
| 2015-02-10 | 1,750 | 1,761 | 1,750 | 1,761 | 4,000 | 1,761 |
| 2015-02-09 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 2015-02-06 | 1,724 | 1,724 | 1,724 | 1,724 | 1,000 | 1,724 |
| 2015-02-03 | 1,724 | 1,724 | 1,724 | 1,724 | 1,000 | 1,724 |
| 2015-02-02 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,690 |
| 2015-01-27 | 1,690 | 1,691 | 1,671 | 1,690 | 9,000 | 1,690 |
| 2015-01-26 | 1,750 | 1,750 | 1,715 | 1,715 | 4,000 | 1,715 |
| 2015-01-23 | 1,734 | 1,735 | 1,710 | 1,715 | 7,000 | 1,715 |
| 2015-01-22 | 1,704 | 1,704 | 1,704 | 1,704 | 1,000 | 1,704 |
| 2015-01-19 | 1,707 | 1,707 | 1,703 | 1,704 | 6,000 | 1,704 |
| 2015-01-16 | 1,703 | 1,703 | 1,703 | 1,703 | 5,000 | 1,703 |
| 2015-01-15 | 1,703 | 1,706 | 1,700 | 1,703 | 6,000 | 1,703 |
| 2015-01-14 | 1,730 | 1,760 | 1,730 | 1,760 | 2,000 | 1,760 |
| 2015-01-13 | 1,754 | 1,754 | 1,740 | 1,740 | 3,000 | 1,740 |
| 2015-01-09 | 1,754 | 1,754 | 1,754 | 1,754 | 1,000 | 1,754 |
| 2015-01-08 | 1,794 | 1,794 | 1,794 | 1,794 | 2,000 | 1,794 |
| 2015-01-05 | 1,800 | 1,800 | 1,720 | 1,799 | 8,000 | 1,799 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1992-03-26]1株→1.1株
