1. HOME >
  2. 株価時系列 >
  3. 7292 >
  4. 2016年

7292 (株)村上開明堂 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,2252,2602,2252,2471,7002,247
2016-12-292,2492,2492,2122,2466,4002,246
2016-12-282,2042,2462,1462,19924,2002,199
2016-12-272,2002,2132,1912,20413,7002,204
2016-12-262,1962,2152,1882,20519,7002,205
2016-12-222,2442,2442,1882,1938,4002,193
2016-12-212,2782,2792,1952,22016,0002,220
2016-12-202,2802,2922,2672,2785,9002,278
2016-12-192,2702,2892,2672,27511,7002,275
2016-12-162,2982,2992,2522,2659,2002,265
2016-12-152,2582,2792,2512,2519,3002,251
2016-12-142,2602,2662,2502,2586,0002,258
2016-12-132,2702,2702,2432,2667,0002,266
2016-12-122,2882,2892,2602,2698,6002,269
2016-12-092,3002,3052,2742,28910,1002,289
2016-12-082,2832,3202,2712,29213,2002,292
2016-12-072,2852,2852,2502,27111,1002,271
2016-12-062,2512,2872,2502,25511,8002,255
2016-12-052,2522,2592,2202,25115,5002,251
2016-12-022,2692,2792,2502,25613,5002,256
2016-12-012,2372,2742,2372,2696,2002,269
2016-11-302,2402,2502,2312,2347,9002,234
2016-11-292,2472,2582,2022,24016,3002,240
2016-11-282,1992,2852,1772,24731,5002,247
2016-11-252,0692,1902,0652,16238,5002,162
2016-11-242,0082,0732,0082,04526,0002,045
2016-11-221,9881,9981,9701,99611,4001,996
2016-11-211,9882,0101,9771,98413,0001,984
2016-11-181,9601,9941,9481,98815,2001,988
2016-11-171,9181,9481,9161,9486,5001,948
2016-11-161,9011,9401,8981,94015,3001,940
2016-11-151,9121,9201,8771,90116,3001,901
2016-11-141,8981,9431,8621,91210,2001,912
2016-11-111,9381,9391,8851,88514,5001,885
2016-11-102,0192,0191,9301,93818,3001,938
2016-11-091,8642,1001,8031,93062,1001,930
2016-11-081,8421,8421,8101,8243,4001,824
2016-11-071,8001,8401,8001,8202,1001,820
2016-11-041,8031,8061,7951,79712,9001,797
2016-11-021,8251,8251,7941,80310,8001,803
2016-11-011,8271,8681,8191,8259,7001,825
2016-10-311,8801,8941,8191,8279,5001,827
2016-10-281,7941,8401,7941,8407,5001,840
2016-10-271,7971,8121,7921,79310,5001,793
2016-10-261,7991,8011,7801,7977,1001,797
2016-10-251,7861,8131,7671,7808,8001,780
2016-10-241,7891,7891,7681,7863,3001,786
2016-10-211,8001,8001,7501,7509,3001,750
2016-10-201,8031,8101,8001,8009,5001,800
2016-10-191,8041,8231,8031,8033,2001,803
2016-10-171,7951,8201,7951,8036,8001,803
2016-10-131,8011,8371,8011,8273,7001,827
2016-10-121,8421,8421,8001,8133,5001,813
2016-10-111,8351,8441,8251,8253,9001,825
2016-10-071,8071,8331,8051,8105,5001,810
2016-10-061,8221,8961,8221,82612,2001,826
2016-10-051,7931,8221,7901,8198,3001,819
2016-10-041,7701,7881,7431,7856,7001,785
2016-10-031,7691,7881,7251,7307,3001,730
2016-09-301,7301,7341,7021,7023,6001,702
2016-09-291,7111,7501,7081,7242,7001,724
2016-09-281,7461,7501,7351,7433,7001,743
2016-09-271,7501,7501,6791,7335,0001,733
2016-09-261,7751,7801,7251,76517,3001,765
2016-09-231,6851,7351,6791,73521,4001,735
2016-09-211,6451,6661,6401,6659,0001,665
2016-09-201,6501,6761,6361,6367,5001,636
2016-09-161,6601,6601,6501,6501,8001,650
2016-09-151,6561,6681,6341,6681,9001,668
2016-09-141,6561,6601,6401,6601,5001,660
2016-09-131,6741,6741,6431,6605,7001,660
2016-09-121,6971,6971,6961,6961,4001,696
2016-09-091,7101,7101,6651,6973,9001,697
2016-09-081,6701,7101,6551,7104,4001,710
2016-09-071,6631,6841,6631,6771,3001,677
2016-09-061,6701,6751,6601,6631,1001,663
2016-09-051,6551,7051,6551,6708,7001,670
2016-09-021,6611,6901,6401,65513,4001,655
2016-09-011,6851,7051,6391,66121,2001,661
2016-08-311,6421,6791,6401,67925,0001,679
2016-08-301,6581,6611,6301,64212,0001,642
2016-08-291,6591,7001,6451,65316,0001,653
2016-08-261,6601,6601,6401,6499,0001,649
2016-08-251,6771,6771,6701,6707,0001,670
2016-08-241,7001,7041,6841,6848,0001,684
2016-08-231,7051,7051,7001,7004,0001,700
2016-08-221,6901,7201,6901,72016,0001,720
2016-08-191,6811,6821,6801,6806,0001,680
2016-08-181,7041,7041,6901,6994,0001,699
2016-08-171,7041,7191,6991,70412,0001,704
2016-08-161,7391,7391,7041,70811,0001,708
2016-08-151,7591,7591,7391,7399,0001,739
2016-08-121,7511,8801,7431,75953,0001,759
2016-08-101,6891,7801,6611,74740,0001,747
2016-08-091,6801,7361,6801,72310,0001,723
2016-08-081,6211,7101,6211,66033,0001,660
2016-08-051,5201,6321,5201,61016,0001,610
2016-08-041,5191,5201,5191,5202,0001,520
2016-08-031,5401,5401,5001,5007,0001,500
2016-08-021,5121,5401,5121,5404,0001,540
2016-08-011,5201,5431,5201,5434,0001,543
2016-07-291,5581,5581,5581,5582,0001,558
2016-07-271,5401,5701,5401,5585,0001,558
2016-07-261,5601,5601,5361,5368,0001,536
2016-07-251,6511,6511,5881,6008,0001,600
2016-07-221,6501,6511,6111,6505,0001,650
2016-07-211,6871,6871,6611,66111,0001,661
2016-07-201,6501,7001,5801,66844,0001,668
2016-07-191,5511,6501,5511,65047,0001,650
2016-07-151,5151,5701,5151,52610,0001,526
2016-07-141,5101,5301,4981,5086,0001,508
2016-07-131,4701,5701,4701,49531,0001,495
2016-07-121,4601,4651,4521,4525,0001,452
2016-07-111,4291,4311,4281,4305,0001,430
2016-07-081,4401,4401,4141,4147,0001,414
2016-07-061,4401,4701,4401,4403,0001,440
2016-07-051,4251,4251,4251,4251,0001,425
2016-07-041,4491,4491,4301,4305,0001,430
2016-07-011,4521,4521,4521,4521,0001,452
2016-06-301,4661,5091,4521,4527,0001,452
2016-06-291,4211,5001,4201,45111,0001,451
2016-06-271,4101,4411,3811,40623,0001,406
2016-06-241,4431,4591,3451,38037,0001,380
2016-06-231,4601,5201,4601,47014,0001,470
2016-06-221,5591,5591,4501,50022,0001,500
2016-06-211,6511,6521,5111,55999,0001,559
2016-06-201,5261,6161,4691,616266,0001,616
2016-06-171,3241,3241,3041,3165,0001,316
2016-06-161,3381,3381,2961,2968,0001,296
2016-06-141,3461,3461,3351,3353,0001,335
2016-06-131,3631,3631,3461,3465,0001,346
2016-06-101,3761,3761,3611,3637,0001,363
2016-06-091,3651,3761,3651,3763,0001,376
2016-06-071,3641,3641,3521,3604,0001,360
2016-06-061,3511,3741,3421,3425,0001,342
2016-06-031,3691,3691,3691,3691,0001,369
2016-06-011,3671,3691,3601,3695,0001,369
2016-05-311,3401,3401,3401,3401,0001,340
2016-05-301,3621,3621,3221,34016,0001,340
2016-05-261,3651,3801,3651,3805,0001,380
2016-05-251,3751,3751,3501,35213,0001,352
2016-05-241,3851,3851,3651,37521,0001,375
2016-05-231,4001,4001,3911,3953,0001,395
2016-05-201,3901,3901,3901,3902,0001,390
2016-05-191,3901,3901,3901,3901,0001,390
2016-05-181,3901,3901,3791,3796,0001,379
2016-05-171,4311,4311,4001,4006,0001,400
2016-05-161,4301,4301,4301,4306,0001,430
2016-05-131,4001,4001,4001,4001,0001,400
2016-05-121,4241,4241,4241,4241,0001,424
2016-05-101,4231,4231,3931,4063,0001,406
2016-05-091,4241,4251,4231,42316,0001,423
2016-05-061,3911,4801,3911,40014,0001,400
2016-05-021,3901,3901,3901,3901,0001,390
2016-04-281,4301,4301,4001,4196,0001,419
2016-04-271,4301,4301,4301,4301,0001,430
2016-04-251,4271,4301,4271,4303,0001,430
2016-04-221,4201,4201,4201,4201,0001,420
2016-04-211,4191,4451,4151,42627,0001,426
2016-04-201,4501,4501,4001,40932,0001,409
2016-04-181,4101,4101,3901,3903,0001,390
2016-04-151,4201,4201,4201,4201,0001,420
2016-04-141,3891,4181,3891,4055,0001,405
2016-04-111,4201,4201,3811,3813,0001,381
2016-04-081,4001,4001,4001,4001,0001,400
2016-04-071,3901,4071,3901,4008,0001,400
2016-04-061,4321,4591,3761,40713,0001,407
2016-04-041,4701,4721,4701,4725,0001,472
2016-04-011,4841,4841,4741,4746,0001,474
2016-03-311,4591,4801,4591,4793,0001,479
2016-03-301,4891,4891,4891,4891,0001,489
2016-03-281,4891,4991,4891,4975,0001,497
2016-03-251,4741,4761,4741,4764,0001,476
2016-03-241,4751,4751,4741,4744,0001,474
2016-03-231,4801,4801,4741,4743,0001,474
2016-03-221,4691,4851,4691,4856,0001,485
2016-03-171,4851,4851,4651,4659,0001,465
2016-03-161,5001,5001,4651,4659,0001,465
2016-03-151,5001,5001,5001,5002,0001,500
2016-03-141,4701,5001,4701,4833,0001,483
2016-03-111,4691,4701,4691,46915,0001,469
2016-03-101,4891,4891,4691,4697,0001,469
2016-03-081,4701,4701,4691,4697,0001,469
2016-03-071,4811,4951,4811,4957,0001,495
2016-03-041,4881,5091,4831,4905,0001,490
2016-03-031,4701,4701,4701,4704,0001,470
2016-03-021,5201,5201,4691,47313,0001,473
2016-03-011,4451,4901,4301,4909,0001,490
2016-02-291,4501,4501,4301,4306,0001,430
2016-02-261,4501,4501,4481,44812,0001,448
2016-02-251,4251,4481,4081,44819,0001,448
2016-02-241,5001,5001,4071,40714,0001,407
2016-02-231,5991,5991,4981,49820,0001,498
2016-02-221,6631,6631,6101,6107,0001,610
2016-02-191,6611,6611,6611,6611,0001,661
2016-02-171,6611,6611,6611,6612,0001,661
2016-02-151,6951,6951,6951,6951,0001,695
2016-02-121,6501,6501,6151,6152,0001,615
2016-02-101,7801,7801,6801,6803,0001,680
2016-02-091,7591,7591,7001,7008,0001,700
2016-02-081,7591,7651,7311,7313,0001,731
2016-02-051,7591,7591,7591,7591,0001,759
2016-02-031,8001,8001,7591,75910,0001,759
2016-02-021,8601,8601,8011,8013,0001,801
2016-02-011,8391,8391,8391,8392,0001,839
2016-01-291,8001,8181,8001,8186,0001,818
2016-01-281,8011,8091,8011,8094,0001,809
2016-01-271,8101,8101,8101,8101,0001,810
2016-01-261,8371,8371,8371,8371,0001,837
2016-01-251,8321,8371,8321,8374,0001,837
2016-01-221,8141,8291,8141,8295,0001,829
2016-01-211,8941,8941,8231,82318,0001,823
2016-01-192,0002,0011,9571,97412,0001,974
2016-01-142,0742,0742,0702,0744,0002,074
2016-01-122,0852,0852,0842,0844,0002,084
2016-01-082,0102,0852,0102,0853,0002,085
2016-01-072,1282,1282,0202,09411,0002,094
2016-01-062,1782,1782,1782,17810,0002,178
2016-01-051,9852,0311,9852,02810,0002,028
2016-01-041,9851,9851,9851,9851,0001,985

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