7292 (株)村上開明堂 の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-293,5153,5453,4403,4658,8003,465
2017-12-283,4503,5503,4403,49520,4003,495
2017-12-273,5003,5953,3653,42052,9003,420
2017-12-263,2403,3353,1703,2904,0003,290
2017-12-253,1503,4903,1503,26010,1003,260
2017-12-223,0703,1303,0453,1309,5003,130
2017-12-213,0853,1253,0003,09012,4003,090
2017-12-203,1603,1603,0853,0952,6003,095
2017-12-193,1103,1653,1103,1352,3003,135
2017-12-183,1603,1603,1303,1352,1003,135
2017-12-153,1603,1703,1003,1454,5003,145
2017-12-143,2253,2353,2003,2003,2003,200
2017-12-133,2553,2553,2403,2402,5003,240
2017-12-123,2153,2853,2153,2254,2003,225
2017-12-113,2703,3053,2103,25012,1003,250
2017-12-083,1753,2503,1753,2352,2003,235
2017-12-073,1553,2003,1303,1705,1003,170
2017-12-063,2103,2103,1503,1503,0003,150
2017-12-053,2503,2503,1753,2105,3003,210
2017-12-043,2003,3303,2003,2108,9003,210
2017-12-013,2953,2953,1853,20011,2003,200
2017-11-303,3003,3003,2003,2554,9003,255
2017-11-293,2503,3453,2503,2553,9003,255
2017-11-283,3053,3103,2403,2405,5003,240
2017-11-273,3603,3603,2753,3059,9003,305
2017-11-243,2303,4303,2303,37527,1003,375
2017-11-223,1703,3003,1703,2158,1003,215
2017-11-213,1603,2103,1153,1704,8003,170
2017-11-203,0753,2203,0753,1808,8003,180
2017-11-173,1303,1653,0603,06511,2003,065
2017-11-163,0853,1803,0853,0959,4003,095
2017-11-153,4103,4103,0353,10525,7003,105
2017-11-133,3503,4803,3053,43526,0003,435
2017-11-103,2903,3503,1803,35016,2003,350
2017-11-093,3003,3353,2803,29518,6003,295
2017-11-083,3003,3153,2003,3008,1003,300
2017-11-073,2603,2803,2453,27017,7003,270
2017-11-063,3453,3453,2053,22514,3003,225
2017-11-023,3003,3403,3003,3053,7003,305
2017-11-013,3303,3653,2653,34013,0003,340
2017-10-313,2703,3503,2703,33010,8003,330
2017-10-303,3603,3603,2603,26511,8003,265
2017-10-273,2553,3003,2503,2906,6003,290
2017-10-263,2353,2903,2003,22511,9003,225
2017-10-253,3553,3653,2203,24513,5003,245
2017-10-243,3153,4503,3053,35521,0003,355
2017-10-233,1853,3803,1703,36044,1003,360
2017-10-203,0953,1553,0703,14030,1003,140
2017-10-192,9883,0552,9833,05517,4003,055
2017-10-183,0003,0052,9512,9529,8002,952
2017-10-173,0253,0252,9802,9905,8002,990
2017-10-163,0603,0603,0203,0403,9003,040
2017-10-133,0553,0803,0003,04510,7003,045
2017-10-122,9793,0752,9793,05510,2003,055
2017-10-113,0003,0702,9402,94014,0002,940
2017-10-102,9983,0152,9203,01015,9003,010
2017-10-062,8702,9972,8702,99726,3002,997
2017-10-052,7902,8762,7902,8648,1002,864
2017-10-042,7962,7972,7762,79012,1002,790
2017-10-032,8002,8002,7792,7973,5002,797
2017-10-022,7702,7972,7522,7979,4002,797
2017-09-292,7512,7632,7202,76310,6002,763
2017-09-282,7052,7302,7052,7203,5002,720
2017-09-272,7152,7422,7142,7204,3002,720
2017-09-262,7222,7502,7092,72212,7002,722
2017-09-252,7412,7412,7162,7226,5002,722
2017-09-222,7372,7502,7272,7368,4002,736
2017-09-212,7432,7522,7372,7527,0002,752
2017-09-202,7652,7672,7502,7661,3002,766
2017-09-192,7722,7722,7222,7483,4002,748
2017-09-152,7662,7762,7612,7722,0002,772
2017-09-142,7422,7482,7302,7471,6002,747
2017-09-132,7762,7762,7402,7412,3002,741
2017-09-122,7402,7762,7402,7751,2002,775
2017-09-112,7382,7512,7332,7405,7002,740
2017-09-082,7872,7902,7312,7319,7002,731
2017-09-072,7942,7962,6902,69018,0002,690
2017-09-062,7052,7772,7052,7691,9002,769
2017-09-052,7612,7682,6512,70942,9002,709
2017-09-042,8462,8462,7132,7347,3002,734
2017-09-012,8342,8802,8312,8807,4002,880
2017-08-312,8072,8882,8072,8427,1002,842
2017-08-302,7452,8652,7452,85710,1002,857
2017-08-292,7422,7512,6882,7407,0002,740
2017-08-282,7472,7472,7312,7426,0002,742
2017-08-252,7092,7702,7092,7185,0002,718
2017-08-242,6972,7082,6352,70012,2002,700
2017-08-232,7002,7772,7002,71015,0002,710
2017-08-222,6522,6972,6512,6717,8002,671
2017-08-212,5652,6412,5652,61513,1002,615
2017-08-182,5482,5752,5112,55512,0002,555
2017-08-172,5082,5552,5082,5507,0002,550
2017-08-162,5432,5432,4892,5303,3002,530
2017-08-152,5102,5482,5102,5475,1002,547
2017-08-142,5002,5502,4652,51022,5002,510
2017-08-102,5012,5212,5002,5201,8002,520
2017-08-092,5282,5282,4812,5014,0002,501
2017-08-082,5012,5602,5012,55425,3002,554
2017-08-072,4222,4652,4122,46013,0002,460
2017-08-042,4082,4082,3902,4055,6002,405
2017-08-032,4202,4212,3222,40823,6002,408
2017-08-022,3802,3972,3092,3974,6002,397
2017-08-012,3862,4002,3352,37310,3002,373
2017-07-312,4012,4232,3762,3766,2002,376
2017-07-282,4002,4002,3842,38829,3002,388
2017-07-272,3582,3902,3582,3842,2002,384
2017-07-262,3552,3692,3502,3566,8002,356
2017-07-252,3242,3592,3242,35526,2002,355
2017-07-242,3302,3302,3172,3241,5002,324
2017-07-212,2652,3472,2652,3324,6002,332
2017-07-202,2742,2852,2722,2833,1002,283
2017-07-192,2602,2652,2602,2612,0002,261
2017-07-182,2652,2652,2612,2614002,261
2017-07-142,2642,2752,2552,2584,5002,258
2017-07-132,2452,2652,2112,2643,4002,264
2017-07-122,2502,2782,2082,2607,4002,260
2017-07-112,2152,2502,1952,2509,8002,250
2017-07-102,2002,2192,1952,2155,0002,215
2017-07-072,2002,2032,1532,1953,6002,195
2017-07-062,2102,2172,1532,1997,1002,199
2017-07-052,2102,2152,1852,2104,9002,210
2017-07-042,2232,2272,1992,2156,3002,215
2017-07-032,1912,2282,1912,2117,2002,211
2017-06-302,2182,2192,1902,1905,3002,190
2017-06-292,2442,2632,2212,2214,2002,221
2017-06-282,2602,2602,2412,2453,1002,245
2017-06-272,2592,2602,2502,2603,2002,260
2017-06-262,2542,2562,2272,2554,2002,255
2017-06-232,2602,2602,2262,2543,2002,254
2017-06-222,2732,2732,2522,2603,1002,260
2017-06-212,2722,2892,2712,2733,6002,273
2017-06-202,2702,2892,2662,2892,1002,289
2017-06-192,2812,2972,2802,2902,2002,290
2017-06-162,2892,2892,2702,2711,2002,271
2017-06-152,2652,2902,2652,2901,3002,290
2017-06-142,2562,2692,2562,2572,2002,257
2017-06-132,2582,2702,2572,2702,0002,270
2017-06-122,2542,2582,2542,2588002,258
2017-06-092,2562,2562,2502,2501,3002,250
2017-06-082,2532,2552,2502,2552,4002,255
2017-06-072,2682,2682,2552,2554002,255
2017-06-062,2852,2852,2542,2691,0002,269
2017-06-052,2702,2872,2612,2872,3002,287
2017-06-022,2892,2902,2852,2881,0002,288
2017-06-012,2582,2802,2582,2807002,280
2017-05-312,2582,2602,2582,2585002,258
2017-05-302,2682,2702,2502,2553,7002,255
2017-05-292,3282,3282,2672,2672,7002,267
2017-05-262,3202,3232,3202,3203,3002,320
2017-05-252,3312,3312,3102,3114,3002,311
2017-05-242,3002,3012,2962,3012,8002,301
2017-05-232,2722,2872,2722,2866002,286
2017-05-222,2722,3192,2652,2653,6002,265
2017-05-192,2752,3142,2752,2971,3002,297
2017-05-182,2502,2982,2502,2753,4002,275
2017-05-172,3272,3282,2852,3004,2002,300
2017-05-162,3562,3592,3272,3408,0002,340
2017-05-152,2032,3842,2032,35426,4002,354
2017-05-122,2182,2182,1482,2009,8002,200
2017-05-112,2392,2392,2002,2182,8002,218
2017-05-102,2502,2542,2132,2401,5002,240
2017-05-092,1842,2502,1642,2507,8002,250
2017-05-082,1522,1992,1522,1945,4002,194
2017-05-022,1442,1482,1432,1453,3002,145
2017-05-012,1532,1532,1022,1283,4002,128
2017-04-282,1452,1882,1352,1537,4002,153
2017-04-272,1132,1772,1132,1445,7002,144
2017-04-262,0912,1182,0822,0954,2002,095
2017-04-252,0692,0712,0692,0711,9002,071
2017-04-242,0902,1002,0212,0693,0002,069
2017-04-212,0612,0802,0502,0695,6002,069
2017-04-202,0062,0862,0062,05010,8002,050
2017-04-191,9702,0231,9581,9879,3001,987
2017-04-181,9681,9701,9511,9608,5001,960
2017-04-171,9701,9701,9451,94921,9001,949
2017-04-141,9931,9951,9751,97712,5001,977
2017-04-132,0082,0151,9591,99512,2001,995
2017-04-122,0112,0202,0112,01110,4002,011
2017-04-112,0202,0452,0102,01413,9002,014
2017-04-102,0612,0642,0212,0304,9002,030
2017-04-072,0812,0812,0502,06111,4002,061
2017-04-062,1262,1282,0212,05019,4002,050
2017-04-052,1712,1822,1252,12511,2002,125
2017-04-042,2002,2302,1612,17010,6002,170
2017-04-032,2542,2542,1952,20116,9002,201
2017-03-312,2762,2882,2302,2499,4002,249
2017-03-302,3002,3002,2562,27510,5002,275
2017-03-292,3082,3102,2982,3004,0002,300
2017-03-282,3022,3202,3022,30311,9002,303
2017-03-272,3402,3402,2992,3044,4002,304
2017-03-242,2982,3402,2852,3406,5002,340
2017-03-232,3502,3512,2982,2988,5002,298
2017-03-222,3722,3722,3352,3413,8002,341
2017-03-212,3842,3942,3312,3853,7002,385
2017-03-172,4172,4202,3982,3984,2002,398
2017-03-162,3702,4202,3692,39511,1002,395
2017-03-152,3402,3552,3312,3553,1002,355
2017-03-142,3252,3402,3122,3404,0002,340
2017-03-132,3112,3332,3112,3255,3002,325
2017-03-102,3172,3172,3102,3118,0002,311
2017-03-092,3102,3102,3012,3073,6002,307
2017-03-082,3172,3172,3072,3073,1002,307
2017-03-072,3392,3392,3042,3053,4002,305
2017-03-062,3242,3432,3242,3392,9002,339
2017-03-032,3402,3692,3402,3433,3002,343
2017-03-022,3542,3702,3182,32210,3002,322
2017-03-012,3542,3542,3302,3402,8002,340
2017-02-282,3752,3852,3572,3608,1002,360
2017-02-272,3512,3802,3512,3756,3002,375
2017-02-242,3682,3682,3222,3399,4002,339
2017-02-232,3352,3742,3352,3685,3002,368
2017-02-222,2712,3172,2712,3155,5002,315
2017-02-212,2842,2892,2762,2872,9002,287
2017-02-202,2632,2882,2632,2702,9002,270
2017-02-172,2602,2752,2512,2624,5002,262
2017-02-162,3112,3112,2272,25911,5002,259
2017-02-152,3152,3402,3102,3103,7002,310
2017-02-142,3492,3492,3022,31410,1002,314
2017-02-132,3652,3702,3202,3497,0002,349
2017-02-102,3502,3802,3502,3657,1002,365
2017-02-092,3602,3902,3502,3755,7002,375
2017-02-082,3882,3882,2982,36025,2002,360
2017-02-072,4282,4442,4072,4327,7002,432
2017-02-062,4212,4442,4182,4284,0002,428
2017-02-032,4652,4652,4152,4157,5002,415
2017-02-022,4582,4612,4392,4596,2002,459
2017-02-012,4702,4702,4132,45811,2002,458
2017-01-312,4622,4752,4452,4655,4002,465
2017-01-302,4622,4972,4622,46213,4002,462
2017-01-272,4972,4972,4512,4624,6002,462
2017-01-262,5002,5002,4712,4984,9002,498
2017-01-252,4502,5002,4502,4934,3002,493
2017-01-242,4502,4502,4092,4154,6002,415
2017-01-232,4502,4692,4242,4509,3002,450
2017-01-202,4202,4482,4202,4351,6002,435
2017-01-192,4282,4372,4102,4254,1002,425
2017-01-182,4072,4282,3632,4286,3002,428
2017-01-172,4502,4642,4002,44510,2002,445
2017-01-162,4992,5192,4622,4944,7002,494
2017-01-132,4652,5072,4512,4999,6002,499
2017-01-122,5042,5402,5032,5157,9002,515
2017-01-112,5022,5252,4802,52521,2002,525
2017-01-102,4692,5252,4352,52223,7002,522
2017-01-062,3902,4702,3902,46921,3002,469
2017-01-052,2662,3802,2662,37522,6002,375
2017-01-042,2612,2942,2322,29110,0002,291

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