7292 (株)村上開明堂の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,833	2,833	2,831	2,833	900	2,833
2019-12-27	2,845	2,853	2,784	2,784	4,400	2,784
2019-12-26	2,841	2,850	2,840	2,844	7,000	2,844
2019-12-25	2,840	2,849	2,824	2,849	5,700	2,849
2019-12-24	2,823	2,824	2,800	2,824	5,100	2,824
2019-12-23	2,801	2,802	2,795	2,802	1,300	2,802
2019-12-20	2,819	2,819	2,784	2,804	2,400	2,804
2019-12-19	2,820	2,820	2,786	2,819	4,200	2,819
2019-12-18	2,812	2,843	2,812	2,820	1,400	2,820
2019-12-17	2,800	2,862	2,800	2,862	5,900	2,862
2019-12-16	2,790	2,800	2,790	2,795	900	2,795
2019-12-13	2,758	2,805	2,758	2,786	5,900	2,786
2019-12-12	2,780	2,800	2,780	2,787	800	2,787
2019-12-11	2,835	2,840	2,772	2,772	3,500	2,772
2019-12-10	2,848	2,852	2,834	2,834	4,800	2,834
2019-12-09	2,856	2,856	2,800	2,848	3,900	2,848
2019-12-06	2,745	2,823	2,745	2,810	11,000	2,810
2019-12-05	2,750	2,759	2,736	2,742	2,100	2,742
2019-12-04	2,726	2,757	2,726	2,749	2,100	2,749
2019-12-03	2,750	2,750	2,740	2,740	900	2,740
2019-12-02	2,728	2,750	2,719	2,750	5,300	2,750
2019-11-29	2,707	2,739	2,705	2,738	3,600	2,738
2019-11-28	2,664	2,688	2,664	2,688	1,500	2,688
2019-11-27	2,737	2,737	2,654	2,654	2,800	2,654
2019-11-26	2,700	2,729	2,700	2,725	2,800	2,725
2019-11-25	2,625	2,697	2,625	2,691	6,600	2,691
2019-11-22	2,577	2,604	2,577	2,604	200	2,604
2019-11-21	2,581	2,582	2,581	2,581	300	2,581
2019-11-20	2,601	2,601	2,577	2,577	800	2,577
2019-11-19	2,590	2,607	2,577	2,605	2,300	2,605
2019-11-18	2,640	2,640	2,563	2,615	2,500	2,615
2019-11-15	2,563	2,564	2,540	2,540	500	2,540
2019-11-14	2,570	2,570	2,540	2,540	2,400	2,540
2019-11-13	2,600	2,600	2,562	2,589	1,200	2,589
2019-11-12	2,580	2,602	2,573	2,602	3,300	2,602
2019-11-11	2,540	2,627	2,540	2,573	5,600	2,573
2019-11-08	2,512	2,542	2,512	2,533	2,300	2,533
2019-11-07	2,519	2,519	2,501	2,501	3,700	2,501
2019-11-06	2,525	2,525	2,483	2,507	1,200	2,507
2019-11-05	2,500	2,526	2,500	2,525	3,800	2,525
2019-11-01	2,476	2,530	2,476	2,502	3,700	2,502
2019-10-31	2,505	2,530	2,505	2,529	700	2,529
2019-10-30	2,522	2,522	2,500	2,505	700	2,505
2019-10-29	2,468	2,522	2,468	2,522	5,900	2,522
2019-10-28	2,489	2,489	2,450	2,470	2,400	2,470
2019-10-25	2,491	2,492	2,481	2,489	2,200	2,489
2019-10-24	2,486	2,499	2,485	2,491	2,900	2,491
2019-10-23	2,485	2,486	2,484	2,486	800	2,486
2019-10-21	2,500	2,524	2,485	2,485	3,300	2,485
2019-10-18	2,491	2,510	2,491	2,500	3,500	2,500
2019-10-17	2,502	2,513	2,488	2,501	3,000	2,501
2019-10-16	2,520	2,520	2,408	2,502	5,400	2,502
2019-10-15	2,506	2,527	2,503	2,506	1,200	2,506
2019-10-11	2,521	2,525	2,497	2,506	2,100	2,506
2019-10-10	2,543	2,546	2,520	2,520	3,400	2,520
2019-10-09	2,543	2,583	2,542	2,543	2,000	2,543
2019-10-08	2,543	2,543	2,515	2,543	2,900	2,543
2019-10-07	2,525	2,540	2,525	2,539	900	2,539
2019-10-04	2,545	2,545	2,521	2,525	1,100	2,525
2019-10-03	2,540	2,542	2,519	2,521	1,100	2,521
2019-10-02	2,506	2,507	2,506	2,507	200	2,507
2019-10-01	2,512	2,520	2,497	2,506	4,900	2,506
2019-09-30	2,554	2,554	2,502	2,511	1,900	2,511
2019-09-27	2,501	2,532	2,501	2,528	3,100	2,528
2019-09-26	2,564	2,564	2,542	2,554	1,400	2,554
2019-09-25	2,570	2,573	2,545	2,564	7,200	2,564
2019-09-24	2,620	2,620	2,562	2,565	4,900	2,565
2019-09-20	2,551	2,592	2,523	2,544	7,600	2,544
2019-09-19	2,630	2,669	2,540	2,585	8,500	2,585
2019-09-18	2,493	2,946	2,466	2,578	47,300	2,578
2019-09-17	2,400	2,468	2,395	2,446	7,600	2,446
2019-09-13	2,450	2,450	2,411	2,422	1,800	2,422
2019-09-12	2,469	2,469	2,428	2,452	3,500	2,452
2019-09-11	2,405	2,476	2,405	2,428	3,400	2,428
2019-09-10	2,468	2,470	2,417	2,417	2,400	2,417
2019-09-09	2,472	2,474	2,424	2,468	7,000	2,468
2019-09-06	2,439	2,500	2,421	2,472	10,700	2,472
2019-09-05	2,261	2,445	2,250	2,339	10,700	2,339
2019-09-04	2,233	2,233	2,233	2,233	400	2,233
2019-09-03	2,230	2,233	2,218	2,233	2,000	2,233
2019-09-02	2,199	2,250	2,191	2,230	5,900	2,230
2019-08-30	2,200	2,243	2,155	2,200	12,100	2,200
2019-08-29	2,200	2,200	2,158	2,195	3,200	2,195
2019-08-28	2,221	2,224	2,151	2,201	1,000	2,201
2019-08-27	2,221	2,249	2,201	2,221	2,600	2,221
2019-08-26	2,221	2,221	2,221	2,221	1,400	2,221
2019-08-23	2,228	2,228	2,216	2,221	2,600	2,221
2019-08-22	2,224	2,225	2,220	2,220	1,800	2,220
2019-08-21	2,214	2,218	2,214	2,218	300	2,218
2019-08-20	2,220	2,220	2,213	2,214	2,800	2,214
2019-08-19	2,225	2,225	2,203	2,205	4,600	2,205
2019-08-16	2,255	2,255	2,201	2,201	2,700	2,201
2019-08-15	2,258	2,258	2,210	2,255	1,500	2,255
2019-08-14	2,255	2,255	2,255	2,255	200	2,255
2019-08-13	2,290	2,290	2,252	2,253	1,200	2,253
2019-08-09	2,309	2,312	2,292	2,292	1,200	2,292
2019-08-08	2,312	2,315	2,298	2,312	4,400	2,312
2019-08-07	2,316	2,335	2,291	2,312	1,700	2,312
2019-08-06	2,289	2,315	2,249	2,315	1,700	2,315
2019-08-05	2,364	2,379	2,330	2,331	2,100	2,331
2019-08-02	2,370	2,385	2,364	2,379	2,200	2,379
2019-08-01	2,370	2,372	2,369	2,370	2,700	2,370
2019-07-31	2,355	2,368	2,355	2,368	200	2,368
2019-07-30	2,360	2,360	2,348	2,352	800	2,352
2019-07-29	2,400	2,400	2,320	2,359	5,700	2,359
2019-07-26	2,405	2,405	2,387	2,400	2,300	2,400
2019-07-25	2,384	2,405	2,384	2,405	1,400	2,405
2019-07-24	2,390	2,390	2,384	2,384	200	2,384
2019-07-23	2,320	2,386	2,320	2,370	2,400	2,370
2019-07-22	2,350	2,366	2,350	2,366	500	2,366
2019-07-19	2,342	2,349	2,336	2,349	900	2,349
2019-07-18	2,340	2,342	2,340	2,342	600	2,342
2019-07-17	2,345	2,345	2,340	2,340	300	2,340
2019-07-16	2,339	2,350	2,338	2,338	2,700	2,338
2019-07-12	2,370	2,383	2,357	2,370	3,700	2,370
2019-07-11	2,364	2,380	2,363	2,370	2,500	2,370
2019-07-10	2,375	2,378	2,350	2,364	6,600	2,364
2019-07-09	2,350	2,365	2,340	2,365	2,500	2,365
2019-07-08	2,333	2,342	2,332	2,333	5,100	2,333
2019-07-05	2,332	2,334	2,332	2,333	6,400	2,333
2019-07-04	2,334	2,350	2,333	2,333	5,200	2,333
2019-07-03	2,338	2,338	2,330	2,333	8,100	2,333
2019-07-02	2,335	2,351	2,335	2,335	900	2,335
2019-07-01	2,340	2,340	2,314	2,333	6,500	2,333
2019-06-28	2,342	2,346	2,342	2,344	5,800	2,344
2019-06-27	2,349	2,358	2,330	2,342	4,000	2,342
2019-06-26	2,380	2,380	2,334	2,354	5,100	2,354
2019-06-25	2,380	2,381	2,380	2,380	700	2,380
2019-06-24	2,376	2,380	2,370	2,380	2,900	2,380
2019-06-21	2,400	2,400	2,381	2,385	800	2,385
2019-06-20	2,385	2,400	2,385	2,400	700	2,400
2019-06-19	2,400	2,400	2,380	2,380	700	2,380
2019-06-18	2,406	2,406	2,400	2,400	300	2,400
2019-06-17	2,401	2,401	2,400	2,400	700	2,400
2019-06-14	2,425	2,425	2,317	2,400	5,000	2,400
2019-06-13	2,450	2,450	2,450	2,450	900	2,450
2019-06-12	2,468	2,468	2,436	2,436	1,100	2,436
2019-06-11	2,446	2,448	2,440	2,440	1,100	2,440
2019-06-10	2,446	2,446	2,446	2,446	1,000	2,446
2019-06-07	2,408	2,447	2,408	2,446	1,200	2,446
2019-06-06	2,400	2,408	2,399	2,408	2,000	2,408
2019-06-05	2,394	2,408	2,365	2,402	900	2,402
2019-06-04	2,348	2,351	2,348	2,351	1,000	2,351
2019-06-03	2,347	2,347	2,326	2,341	2,200	2,341
2019-05-31	2,368	2,368	2,350	2,350	200	2,350
2019-05-30	2,315	2,368	2,315	2,368	800	2,368
2019-05-29	2,313	2,319	2,299	2,312	2,400	2,312
2019-05-28	-	-	-	2,312	-	2,312
2019-05-27	2,312	2,312	2,312	2,312	200	2,312
2019-05-24	2,319	2,319	2,311	2,311	900	2,311
2019-05-23	2,310	2,339	2,289	2,319	900	2,319
2019-05-22	2,315	2,315	2,310	2,310	600	2,310
2019-05-21	2,344	2,394	2,296	2,296	1,500	2,296
2019-05-20	2,388	2,400	2,303	2,344	1,700	2,344
2019-05-17	2,403	2,426	2,388	2,388	1,300	2,388
2019-05-16	2,437	2,437	2,382	2,388	3,000	2,388
2019-05-15	2,451	2,451	2,400	2,447	900	2,447
2019-05-14	2,479	2,490	2,450	2,451	1,900	2,451
2019-05-13	2,490	2,501	2,464	2,490	3,500	2,490
2019-05-10	2,444	2,448	2,417	2,440	800	2,440
2019-05-09	2,504	2,505	2,405	2,415	4,300	2,415
2019-05-08	2,522	2,530	2,501	2,501	1,400	2,501
2019-05-07	2,583	2,583	2,520	2,520	2,800	2,520
2019-04-26	2,575	2,584	2,567	2,583	1,700	2,583
2019-04-25	2,519	2,575	2,519	2,575	1,500	2,575
2019-04-24	2,495	2,519	2,495	2,519	1,600	2,519
2019-04-23	2,499	2,499	2,462	2,495	3,700	2,495
2019-04-22	2,489	2,500	2,481	2,499	1,300	2,499
2019-04-19	2,580	2,580	2,471	2,499	8,100	2,499
2019-04-18	2,598	2,638	2,510	2,582	4,000	2,582
2019-04-17	2,598	2,598	2,550	2,598	2,600	2,598
2019-04-16	-	-	-	2,598	-	2,598
2019-04-15	2,613	2,620	2,570	2,598	1,500	2,598
2019-04-12	2,643	2,643	2,560	2,610	2,100	2,610
2019-04-11	2,585	2,620	2,585	2,593	1,600	2,593
2019-04-10	2,647	2,647	2,620	2,620	1,200	2,620
2019-04-09	2,605	2,637	2,600	2,635	1,800	2,635
2019-04-08	2,667	2,676	2,610	2,639	1,900	2,639
2019-04-05	2,650	2,682	2,610	2,660	9,400	2,660
2019-04-04	2,700	2,735	2,681	2,681	20,600	2,681
2019-04-03	2,701	2,874	2,700	2,736	33,900	2,736
2019-04-02	2,650	2,677	2,600	2,677	16,300	2,677
2019-04-01	2,461	2,487	2,461	2,462	600	2,462
2019-03-29	2,461	2,461	2,461	2,461	500	2,461
2019-03-28	2,458	2,501	2,454	2,454	17,300	2,454
2019-03-27	2,500	2,550	2,500	2,500	1,900	2,500
2019-03-26	2,552	2,599	2,473	2,473	3,300	2,473
2019-03-25	2,592	2,603	2,546	2,551	5,100	2,551
2019-03-22	2,598	2,620	2,592	2,600	3,700	2,600
2019-03-20	2,510	2,698	2,510	2,599	13,100	2,599
2019-03-19	2,460	2,460	2,460	2,460	100	2,460
2019-03-18	2,425	2,451	2,425	2,451	1,400	2,451
2019-03-15	2,478	2,478	2,405	2,438	1,900	2,438
2019-03-14	2,479	2,479	2,478	2,478	300	2,478
2019-03-13	2,500	2,500	2,453	2,479	700	2,479
2019-03-12	2,492	2,500	2,489	2,500	800	2,500
2019-03-11	2,492	2,515	2,490	2,490	1,500	2,490
2019-03-08	2,550	2,550	2,490	2,490	1,700	2,490
2019-03-07	2,550	2,550	2,502	2,550	2,000	2,550
2019-03-06	2,570	2,570	2,540	2,550	900	2,550
2019-03-05	2,580	2,580	2,560	2,570	1,000	2,570
2019-03-04	2,600	2,600	2,540	2,580	1,700	2,580
2019-03-01	2,545	2,590	2,530	2,590	8,700	2,590
2019-02-28	2,550	2,550	2,530	2,545	3,000	2,545
2019-02-27	2,529	2,550	2,529	2,550	2,000	2,550
2019-02-26	2,529	2,530	2,529	2,529	3,300	2,529
2019-02-25	2,540	2,540	2,529	2,529	900	2,529
2019-02-22	2,517	2,530	2,467	2,529	1,000	2,529
2019-02-21	2,517	2,549	2,517	2,517	700	2,517
2019-02-20	2,510	2,518	2,498	2,517	7,200	2,517
2019-02-19	2,520	2,530	2,515	2,520	3,000	2,520
2019-02-18	2,540	2,540	2,500	2,520	1,400	2,520
2019-02-15	2,519	2,560	2,517	2,520	1,500	2,520
2019-02-14	2,498	2,520	2,483	2,520	4,100	2,520
2019-02-13	2,500	2,510	2,460	2,510	5,100	2,510
2019-02-12	2,424	2,424	2,350	2,422	2,500	2,422
2019-02-08	2,424	2,497	2,406	2,424	4,300	2,424
2019-02-07	2,443	2,463	2,442	2,448	2,300	2,448
2019-02-06	2,400	2,470	2,400	2,443	900	2,443
2019-02-05	2,389	2,436	2,389	2,412	9,200	2,412
2019-02-04	2,494	2,539	2,494	2,539	5,200	2,539
2019-02-01	2,478	2,506	2,478	2,501	800	2,501
2019-01-31	2,520	2,532	2,501	2,514	600	2,514
2019-01-30	2,541	2,541	2,519	2,520	2,000	2,520
2019-01-29	2,523	2,542	2,523	2,541	2,900	2,541
2019-01-28	2,600	2,600	2,540	2,540	1,200	2,540
2019-01-25	2,597	2,622	2,597	2,600	2,400	2,600
2019-01-24	2,550	2,599	2,550	2,597	900	2,597
2019-01-23	2,567	2,600	2,550	2,600	1,100	2,600
2019-01-22	2,519	2,646	2,515	2,617	19,500	2,617
2019-01-21	2,466	2,500	2,466	2,472	900	2,472
2019-01-18	2,430	2,456	2,384	2,416	2,400	2,416
2019-01-17	2,330	2,430	2,330	2,381	800	2,381
2019-01-16	2,281	2,324	2,280	2,280	3,600	2,280
2019-01-15	2,267	2,280	2,261	2,280	3,700	2,280
2019-01-11	2,257	2,268	2,257	2,268	600	2,268
2019-01-10	2,261	2,261	2,237	2,257	1,600	2,257
2019-01-09	2,238	2,261	2,238	2,261	10,600	2,261
2019-01-08	2,245	2,252	2,225	2,238	3,800	2,238
2019-01-07	2,233	2,250	2,233	2,235	2,300	2,235
2019-01-04	2,249	2,250	2,226	2,226	2,000	2,226

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

7292 (株)村上開明堂 の時系列データ [2019年度]

7292 (株)村上開明堂の時系列データ [2019年度]