7292 (株)村上開明堂の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,344	2,344	2,233	2,268	4,200	2,268
2018-12-27	2,275	2,377	2,275	2,377	1,300	2,377
2018-12-26	2,240	2,240	2,225	2,225	400	2,225
2018-12-25	2,221	2,335	2,179	2,220	12,500	2,220
2018-12-21	2,516	2,516	2,361	2,361	700	2,361
2018-12-20	2,520	2,550	2,462	2,466	2,200	2,466
2018-12-19	2,539	2,560	2,539	2,540	700	2,540
2018-12-18	2,532	2,542	2,532	2,539	800	2,539
2018-12-17	2,530	2,584	2,530	2,574	500	2,574
2018-12-14	2,585	2,585	2,519	2,519	33,200	2,519
2018-12-13	2,595	2,600	2,540	2,542	2,400	2,542
2018-12-12	2,630	2,630	2,570	2,570	2,700	2,570
2018-12-11	2,682	2,699	2,562	2,629	5,300	2,629
2018-12-10	2,672	2,672	2,610	2,645	6,400	2,645
2018-12-07	2,674	2,674	2,644	2,671	1,700	2,671
2018-12-06	2,687	2,688	2,687	2,687	1,300	2,687
2018-12-05	2,700	2,706	2,692	2,705	1,400	2,705
2018-12-04	2,707	2,709	2,705	2,705	800	2,705
2018-12-03	2,741	2,742	2,707	2,740	1,300	2,740
2018-11-30	2,729	2,741	2,729	2,741	400	2,741
2018-11-29	2,702	2,731	2,702	2,730	1,100	2,730
2018-11-28	2,720	2,720	2,670	2,700	4,000	2,700
2018-11-27	2,676	2,720	2,676	2,720	300	2,720
2018-11-26	2,667	2,730	2,665	2,676	2,500	2,676
2018-11-22	2,700	2,700	2,627	2,666	4,700	2,666
2018-11-21	2,660	2,671	2,660	2,660	600	2,660
2018-11-20	2,700	2,700	2,655	2,656	2,700	2,656
2018-11-19	2,695	2,696	2,693	2,696	1,300	2,696
2018-11-16	2,693	2,705	2,693	2,699	2,100	2,699
2018-11-15	2,740	2,740	2,692	2,692	200	2,692
2018-11-14	2,696	2,746	2,696	2,746	1,300	2,746
2018-11-13	2,647	2,690	2,646	2,690	2,100	2,690
2018-11-12	2,701	2,706	2,656	2,701	2,600	2,701
2018-11-09	2,654	2,704	2,654	2,697	600	2,697
2018-11-08	2,700	2,725	2,692	2,692	500	2,692
2018-11-07	2,669	2,688	2,666	2,666	300	2,666
2018-11-06	2,601	2,652	2,601	2,652	400	2,652
2018-11-05	2,688	2,688	2,590	2,590	600	2,590
2018-11-02	2,665	2,738	2,665	2,738	1,000	2,738
2018-11-01	2,726	2,727	2,663	2,663	6,000	2,663
2018-10-31	2,748	2,750	2,708	2,720	2,400	2,720
2018-10-30	2,703	2,703	2,600	2,648	2,800	2,648
2018-10-29	2,747	2,747	2,651	2,702	8,100	2,702
2018-10-26	2,849	2,870	2,750	2,750	11,100	2,750
2018-10-25	2,744	3,000	2,682	2,949	65,100	2,949
2018-10-24	2,744	2,780	2,714	2,746	14,100	2,746
2018-10-23	2,744	2,744	2,672	2,700	2,500	2,700
2018-10-22	2,743	2,751	2,743	2,746	13,000	2,746
2018-10-19	2,745	2,778	2,734	2,746	5,500	2,746
2018-10-18	2,746	2,794	2,716	2,746	23,600	2,746
2018-10-17	2,717	2,748	2,710	2,718	3,500	2,718
2018-10-16	2,791	2,791	2,695	2,717	3,900	2,717
2018-10-15	2,757	2,800	2,747	2,800	4,900	2,800
2018-10-12	2,784	2,784	2,712	2,759	2,000	2,759
2018-10-11	2,770	2,788	2,688	2,787	2,800	2,787
2018-10-10	2,785	2,788	2,784	2,788	2,100	2,788
2018-10-09	2,776	2,800	2,774	2,800	2,700	2,800
2018-10-05	2,781	2,782	2,762	2,781	1,200	2,781
2018-10-04	2,821	2,821	2,752	2,752	400	2,752
2018-10-03	2,816	2,822	2,813	2,822	1,900	2,822
2018-10-02	2,816	2,825	2,790	2,816	3,600	2,816
2018-10-01	2,812	2,821	2,731	2,812	7,500	2,812
2018-09-28	2,807	2,827	2,720	2,810	6,800	2,810
2018-09-27	2,755	2,800	2,751	2,757	5,400	2,757
2018-09-26	2,748	2,748	2,730	2,730	1,200	2,730
2018-09-25	2,750	2,751	2,750	2,750	2,000	2,750
2018-09-21	2,712	2,755	2,712	2,750	1,100	2,750
2018-09-20	2,750	2,750	2,709	2,709	2,300	2,709
2018-09-19	2,769	2,808	2,769	2,800	2,100	2,800
2018-09-18	2,764	2,774	2,728	2,770	2,300	2,770
2018-09-14	2,826	2,826	2,723	2,775	3,500	2,775
2018-09-13	2,805	2,950	2,805	2,827	6,900	2,827
2018-09-12	2,715	2,840	2,715	2,799	2,500	2,799
2018-09-11	2,712	2,715	2,693	2,715	1,500	2,715
2018-09-10	2,710	2,746	2,698	2,713	3,800	2,713
2018-09-07	2,695	2,712	2,695	2,712	1,700	2,712
2018-09-06	2,693	2,720	2,690	2,696	6,500	2,696
2018-09-05	2,698	2,698	2,695	2,695	300	2,695
2018-09-04	2,698	2,698	2,660	2,697	700	2,697
2018-09-03	2,695	2,700	2,630	2,700	4,500	2,700
2018-08-31	2,671	2,690	2,671	2,690	200	2,690
2018-08-30	2,661	2,689	2,651	2,670	1,300	2,670
2018-08-29	2,622	2,668	2,622	2,661	1,700	2,661
2018-08-28	2,629	2,630	2,615	2,620	700	2,620
2018-08-27	2,570	2,622	2,570	2,583	1,400	2,583
2018-08-24	2,670	2,670	2,541	2,541	2,100	2,541
2018-08-23	2,650	2,650	2,650	2,650	100	2,650
2018-08-22	2,684	2,684	2,638	2,638	400	2,638
2018-08-21	2,650	2,683	2,634	2,634	6,400	2,634
2018-08-20	2,630	2,630	2,552	2,552	2,700	2,552
2018-08-17	2,650	2,693	2,650	2,652	3,200	2,652
2018-08-16	2,698	2,698	2,609	2,628	2,300	2,628
2018-08-15	2,690	2,718	2,690	2,718	900	2,718
2018-08-14	2,710	2,750	2,660	2,699	3,600	2,699
2018-08-13	2,749	2,749	2,683	2,683	1,900	2,683
2018-08-10	2,850	2,850	2,756	2,757	2,700	2,757
2018-08-09	2,850	2,850	2,814	2,850	3,200	2,850
2018-08-08	2,895	2,895	2,851	2,851	5,300	2,851
2018-08-07	-	-	-	2,895	-	2,895
2018-08-06	2,925	2,925	2,892	2,895	2,300	2,895
2018-08-03	2,937	2,951	2,904	2,920	5,200	2,920
2018-08-02	2,970	2,970	2,932	2,935	1,300	2,935
2018-08-01	3,025	3,025	3,025	3,025	400	3,025
2018-07-31	2,994	3,050	2,979	3,050	8,200	3,050
2018-07-30	2,948	3,010	2,927	2,995	9,000	2,995
2018-07-27	2,951	2,956	2,927	2,949	3,700	2,949
2018-07-26	2,949	2,960	2,917	2,951	7,300	2,951
2018-07-25	2,916	2,930	2,890	2,916	2,200	2,916
2018-07-24	2,862	2,886	2,862	2,886	300	2,886
2018-07-23	2,870	2,891	2,860	2,860	1,800	2,860
2018-07-20	2,911	2,911	2,871	2,871	2,700	2,871
2018-07-19	2,934	2,950	2,934	2,949	1,300	2,949
2018-07-18	2,907	2,934	2,902	2,934	3,600	2,934
2018-07-17	2,936	2,948	2,900	2,936	2,000	2,936
2018-07-13	2,949	2,949	2,900	2,917	3,500	2,917
2018-07-12	2,930	2,950	2,889	2,950	4,500	2,950
2018-07-11	2,879	2,940	2,879	2,940	5,500	2,940
2018-07-10	2,910	2,933	2,871	2,909	9,000	2,909
2018-07-09	2,912	2,912	2,886	2,910	700	2,910
2018-07-06	2,875	2,924	2,864	2,914	4,600	2,914
2018-07-05	2,874	2,923	2,869	2,875	5,100	2,875
2018-07-04	2,897	2,924	2,897	2,924	3,400	2,924
2018-07-03	2,912	2,938	2,888	2,896	5,700	2,896
2018-07-02	2,915	2,955	2,915	2,940	9,100	2,940
2018-06-29	2,870	2,915	2,850	2,915	6,500	2,915
2018-06-28	2,859	2,870	2,850	2,870	3,900	2,870
2018-06-27	2,861	2,870	2,850	2,859	1,800	2,859
2018-06-26	2,864	2,868	2,855	2,868	700	2,868
2018-06-25	2,870	2,908	2,853	2,864	6,000	2,864
2018-06-22	2,853	2,870	2,850	2,870	6,600	2,870
2018-06-21	2,851	2,870	2,850	2,850	7,400	2,850
2018-06-20	2,870	2,870	2,831	2,865	3,400	2,865
2018-06-19	2,840	2,905	2,839	2,905	9,500	2,905
2018-06-18	2,862	2,869	2,840	2,840	6,700	2,840
2018-06-15	2,870	2,893	2,861	2,861	3,200	2,861
2018-06-14	2,870	2,870	2,852	2,870	600	2,870
2018-06-13	2,875	2,875	2,870	2,870	700	2,870
2018-06-12	2,871	2,878	2,871	2,878	500	2,878
2018-06-11	2,860	2,875	2,850	2,869	2,400	2,869
2018-06-08	2,860	2,860	2,851	2,860	400	2,860
2018-06-07	2,862	2,862	2,850	2,860	1,100	2,860
2018-06-06	2,861	2,861	2,820	2,850	4,600	2,850
2018-06-05	2,850	2,868	2,850	2,851	1,400	2,851
2018-06-04	2,850	2,851	2,841	2,841	3,900	2,841
2018-06-01	2,809	2,833	2,809	2,818	1,300	2,818
2018-05-31	2,827	2,881	2,824	2,880	1,200	2,880
2018-05-30	2,780	2,800	2,780	2,780	1,500	2,780
2018-05-29	2,833	2,843	2,801	2,828	2,500	2,828
2018-05-28	2,784	2,830	2,770	2,800	5,400	2,800
2018-05-25	2,901	2,901	2,772	2,772	11,800	2,772
2018-05-24	2,902	2,905	2,882	2,901	16,400	2,901
2018-05-23	2,920	2,940	2,901	2,901	4,500	2,901
2018-05-22	2,922	2,922	2,908	2,920	600	2,920
2018-05-21	2,914	2,933	2,911	2,916	4,000	2,916
2018-05-18	2,945	2,959	2,895	2,910	6,500	2,910
2018-05-17	3,010	3,020	2,803	2,895	21,100	2,895
2018-05-16	3,000	3,005	2,997	3,000	5,900	3,000
2018-05-15	3,050	3,080	2,995	2,995	7,700	2,995
2018-05-14	3,150	3,150	3,000	3,050	13,300	3,050
2018-05-11	3,135	3,210	3,135	3,150	6,500	3,150
2018-05-10	3,180	3,250	3,115	3,130	9,400	3,130
2018-05-09	3,105	3,105	3,095	3,095	400	3,095
2018-05-08	3,090	3,115	3,090	3,110	1,300	3,110
2018-05-07	3,095	3,125	3,095	3,120	1,300	3,120
2018-05-02	3,125	3,125	3,095	3,095	600	3,095
2018-05-01	3,085	3,125	3,080	3,125	2,300	3,125
2018-04-27	3,180	3,180	3,110	3,110	1,500	3,110
2018-04-26	3,185	3,195	3,160	3,180	3,800	3,180
2018-04-25	3,200	3,200	3,140	3,155	3,700	3,155
2018-04-24	3,210	3,245	3,190	3,200	4,200	3,200
2018-04-23	3,180	3,215	3,165	3,210	3,900	3,210
2018-04-20	3,170	3,200	3,165	3,175	1,600	3,175
2018-04-19	3,245	3,245	3,175	3,175	2,900	3,175
2018-04-17	3,180	3,210	3,150	3,210	2,400	3,210
2018-04-16	3,235	3,250	3,170	3,235	3,100	3,235
2018-04-13	3,205	3,250	3,205	3,250	3,800	3,250
2018-04-12	3,225	3,225	3,225	3,225	200	3,225
2018-04-11	3,245	3,245	3,175	3,225	5,700	3,225
2018-04-10	3,230	3,245	3,230	3,240	400	3,240
2018-04-09	3,275	3,275	3,220	3,230	3,800	3,230
2018-04-06	3,220	3,280	3,190	3,235	2,300	3,235
2018-04-05	3,180	3,225	3,160	3,220	2,600	3,220
2018-04-04	3,210	3,210	3,175	3,175	200	3,175
2018-04-03	3,175	3,180	3,170	3,170	500	3,170
2018-03-30	3,200	3,250	3,090	3,250	2,100	3,250
2018-03-29	3,100	3,165	3,100	3,160	1,700	3,160
2018-03-28	3,105	3,105	3,050	3,100	1,900	3,100
2018-03-27	3,145	3,170	3,130	3,130	2,100	3,130
2018-03-26	3,095	3,130	3,065	3,080	7,800	3,080
2018-03-23	3,200	3,200	3,115	3,165	5,500	3,165
2018-03-22	3,250	3,270	3,225	3,240	4,900	3,240
2018-03-20	3,205	3,265	3,205	3,240	1,800	3,240
2018-03-19	3,300	3,300	3,160	3,205	2,500	3,205
2018-03-16	3,260	3,315	3,260	3,270	700	3,270
2018-03-15	3,330	3,330	3,250	3,260	800	3,260
2018-03-14	3,275	3,295	3,275	3,295	500	3,295
2018-03-13	3,260	3,265	3,260	3,260	400	3,260
2018-03-12	3,290	3,300	3,255	3,255	3,500	3,255
2018-03-09	3,235	3,350	3,235	3,290	1,900	3,290
2018-03-08	3,195	3,235	3,195	3,220	2,100	3,220
2018-03-07	3,215	3,215	3,195	3,195	200	3,195
2018-03-06	3,165	3,230	3,165	3,220	700	3,220
2018-03-05	3,265	3,265	3,135	3,175	2,600	3,175
2018-03-02	3,330	3,335	3,250	3,335	3,200	3,335
2018-03-01	3,470	3,470	3,290	3,355	7,000	3,355
2018-02-28	3,370	3,445	3,350	3,445	2,200	3,445
2018-02-27	3,400	3,420	3,350	3,375	3,400	3,375
2018-02-26	3,450	3,470	3,380	3,380	2,400	3,380
2018-02-23	3,470	3,480	3,460	3,480	2,900	3,480
2018-02-22	3,465	3,475	3,385	3,475	9,900	3,475
2018-02-21	3,395	3,455	3,375	3,450	7,700	3,450
2018-02-20	3,255	3,375	3,250	3,375	2,900	3,375
2018-02-19	3,195	3,270	3,180	3,255	6,700	3,255
2018-02-16	3,205	3,205	3,120	3,160	4,600	3,160
2018-02-15	3,240	3,275	3,130	3,145	6,200	3,145
2018-02-14	3,300	3,300	3,155	3,170	5,100	3,170
2018-02-13	3,260	3,480	3,220	3,330	28,000	3,330
2018-02-09	3,055	3,145	3,055	3,120	6,400	3,120
2018-02-08	3,205	3,330	3,205	3,220	1,400	3,220
2018-02-07	3,330	3,330	3,165	3,165	6,200	3,165
2018-02-06	3,080	3,140	3,060	3,120	22,900	3,120
2018-02-05	3,325	3,395	3,315	3,360	6,800	3,360
2018-02-02	3,465	3,465	3,395	3,430	3,400	3,430
2018-02-01	3,490	3,490	3,435	3,485	1,400	3,485
2018-01-31	3,470	3,505	3,460	3,460	4,100	3,460
2018-01-30	3,530	3,545	3,420	3,470	3,600	3,470
2018-01-29	3,550	3,550	3,480	3,510	3,100	3,510
2018-01-26	3,550	3,555	3,530	3,545	1,400	3,545
2018-01-25	3,560	3,560	3,525	3,550	4,400	3,550
2018-01-24	3,550	3,585	3,515	3,540	3,800	3,540
2018-01-23	3,495	3,540	3,475	3,540	4,500	3,540
2018-01-22	3,515	3,590	3,460	3,475	6,400	3,475
2018-01-19	3,450	3,460	3,435	3,460	2,700	3,460
2018-01-18	3,505	3,575	3,400	3,400	8,600	3,400
2018-01-17	3,490	3,600	3,485	3,525	12,500	3,525
2018-01-16	3,480	3,525	3,470	3,500	7,900	3,500
2018-01-15	3,435	3,500	3,425	3,495	3,800	3,495
2018-01-12	3,420	3,445	3,405	3,435	5,100	3,435
2018-01-11	3,395	3,470	3,355	3,470	6,600	3,470
2018-01-10	3,470	3,480	3,425	3,435	4,900	3,435
2018-01-09	3,475	3,475	3,440	3,465	4,600	3,465
2018-01-05	3,400	3,465	3,400	3,440	7,600	3,440
2018-01-04	3,535	3,540	3,395	3,395	10,600	3,395

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

7292 (株)村上開明堂 の時系列データ [2018年度]

7292 (株)村上開明堂の時系列データ [2018年度]