7292 (株)村上開明堂の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,435	2,500	2,435	2,500	1,200	2,500
2020-12-29	2,434	2,455	2,434	2,435	1,300	2,435
2020-12-28	2,431	2,438	2,431	2,434	600	2,434
2020-12-25	2,452	2,452	2,427	2,427	2,500	2,427
2020-12-24	2,466	2,466	2,431	2,431	1,800	2,431
2020-12-23	2,433	2,466	2,433	2,466	1,400	2,466
2020-12-22	2,455	2,455	2,450	2,454	1,200	2,454
2020-12-21	2,460	2,460	2,455	2,455	300	2,455
2020-12-18	2,467	2,467	2,455	2,455	900	2,455
2020-12-17	2,488	2,523	2,467	2,467	3,900	2,467
2020-12-16	2,550	2,550	2,460	2,493	3,500	2,493
2020-12-15	2,480	2,540	2,480	2,513	1,700	2,513
2020-12-14	2,452	2,478	2,452	2,478	700	2,478
2020-12-11	2,453	2,453	2,452	2,452	700	2,452
2020-12-10	2,452	2,452	2,452	2,452	4,000	2,452
2020-12-09	2,452	2,452	2,452	2,452	100	2,452
2020-12-08	2,438	2,474	2,406	2,427	2,800	2,427
2020-12-07	2,485	2,487	2,455	2,455	1,300	2,455
2020-12-04	2,472	2,485	2,472	2,485	200	2,485
2020-12-03	-	-	-	2,472	-	2,472
2020-12-02	2,446	2,472	2,444	2,472	1,100	2,472
2020-12-01	2,455	2,480	2,440	2,444	2,300	2,444
2020-11-30	2,534	2,535	2,444	2,444	2,300	2,444
2020-11-27	2,510	2,550	2,500	2,534	2,000	2,534
2020-11-26	2,460	2,500	2,460	2,487	700	2,487
2020-11-25	2,443	2,460	2,443	2,460	1,000	2,460
2020-11-24	2,440	2,443	2,440	2,443	800	2,443
2020-11-20	2,430	2,499	2,430	2,480	800	2,480
2020-11-19	-	-	-	2,500	-	2,500
2020-11-18	2,510	2,510	2,488	2,500	1,000	2,500
2020-11-17	2,500	2,500	2,486	2,500	1,200	2,500
2020-11-16	2,546	2,546	2,435	2,490	1,100	2,490
2020-11-13	2,548	2,548	2,539	2,546	1,200	2,546
2020-11-12	2,550	2,550	2,463	2,550	2,500	2,550
2020-11-11	2,599	2,600	2,533	2,557	3,500	2,557
2020-11-10	2,535	2,576	2,533	2,533	1,300	2,533
2020-11-09	2,485	2,485	2,442	2,485	2,000	2,485
2020-11-06	2,532	2,532	2,450	2,499	700	2,499
2020-11-05	2,484	2,484	2,448	2,482	800	2,482
2020-11-04	2,523	2,523	2,473	2,484	300	2,484
2020-11-02	2,539	2,539	2,489	2,497	400	2,497
2020-10-30	2,513	2,600	2,465	2,588	7,200	2,588
2020-10-29	-	-	-	2,513	-	2,513
2020-10-28	-	-	-	2,513	-	2,513
2020-10-27	2,513	2,513	2,513	2,513	100	2,513
2020-10-26	2,556	2,556	2,513	2,513	800	2,513
2020-10-23	2,536	2,559	2,536	2,556	800	2,556
2020-10-22	2,501	2,536	2,501	2,536	600	2,536
2020-10-21	-	-	-	2,532	-	2,532
2020-10-20	-	-	-	2,532	-	2,532
2020-10-19	2,507	2,532	2,507	2,532	300	2,532
2020-10-16	2,573	2,573	2,573	2,573	500	2,573
2020-10-15	2,558	2,602	2,500	2,600	7,100	2,600
2020-10-14	2,604	2,608	2,604	2,608	1,000	2,608
2020-10-13	2,630	2,630	2,615	2,616	700	2,616
2020-10-12	2,617	2,619	2,617	2,619	200	2,619
2020-10-09	2,620	2,620	2,567	2,567	700	2,567
2020-10-08	2,645	2,645	2,581	2,615	900	2,615
2020-10-07	2,645	2,645	2,637	2,637	500	2,637
2020-10-06	2,645	2,645	2,645	2,645	400	2,645
2020-10-05	2,581	2,665	2,581	2,595	2,300	2,595
2020-10-02	2,671	2,671	2,577	2,581	600	2,581
2020-09-30	2,550	2,650	2,550	2,621	1,900	2,621
2020-09-29	2,533	2,540	2,500	2,500	400	2,500
2020-09-28	2,500	2,539	2,488	2,533	10,400	2,533
2020-09-25	2,489	2,489	2,488	2,488	300	2,488
2020-09-24	2,521	2,521	2,488	2,488	200	2,488
2020-09-23	2,475	2,521	2,475	2,521	2,100	2,521
2020-09-18	2,470	2,475	2,470	2,475	400	2,475
2020-09-17	2,401	2,496	2,401	2,480	2,900	2,480
2020-09-16	2,395	2,451	2,395	2,451	1,000	2,451
2020-09-15	2,390	2,390	2,385	2,386	900	2,386
2020-09-14	2,425	2,430	2,388	2,388	1,800	2,388
2020-09-11	2,420	2,420	2,420	2,420	200	2,420
2020-09-10	-	-	-	2,395	-	2,395
2020-09-09	2,420	2,420	2,395	2,395	3,200	2,395
2020-09-08	2,425	2,456	2,425	2,450	500	2,450
2020-09-07	2,420	2,435	2,420	2,435	300	2,435
2020-09-04	2,420	2,420	2,420	2,420	100	2,420
2020-09-03	2,385	2,418	2,385	2,418	400	2,418
2020-09-02	2,385	2,385	2,385	2,385	2,500	2,385
2020-09-01	2,380	2,398	2,380	2,388	600	2,388
2020-08-31	2,410	2,412	2,370	2,412	1,300	2,412
2020-08-28	2,370	2,392	2,370	2,392	1,400	2,392
2020-08-27	2,355	2,373	2,355	2,373	200	2,373
2020-08-26	2,305	2,354	2,305	2,354	2,200	2,354
2020-08-25	2,319	2,335	2,319	2,322	2,800	2,322
2020-08-24	2,272	2,305	2,272	2,305	8,600	2,305
2020-08-21	2,278	2,292	2,278	2,282	2,400	2,282
2020-08-20	2,309	2,328	2,283	2,283	2,200	2,283
2020-08-19	-	-	-	2,294	-	2,294
2020-08-18	2,355	2,355	2,273	2,294	1,500	2,294
2020-08-17	2,339	2,359	2,339	2,359	4,000	2,359
2020-08-14	2,367	2,367	2,317	2,338	1,300	2,338
2020-08-13	2,300	2,355	2,300	2,355	1,200	2,355
2020-08-12	2,316	2,316	2,270	2,270	500	2,270
2020-08-11	2,280	2,281	2,270	2,270	1,400	2,270
2020-08-07	-	-	-	2,270	-	2,270
2020-08-06	-	-	-	2,270	-	2,270
2020-08-05	-	-	-	2,270	-	2,270
2020-08-04	2,270	2,270	2,270	2,270	100	2,270
2020-08-03	2,252	2,271	2,252	2,271	500	2,271
2020-07-31	2,280	2,280	2,250	2,280	4,000	2,280
2020-07-30	2,268	2,280	2,268	2,280	400	2,280
2020-07-29	-	-	-	2,268	-	2,268
2020-07-28	-	-	-	2,268	-	2,268
2020-07-27	2,256	2,275	2,256	2,268	1,200	2,268
2020-07-22	2,252	2,309	2,252	2,256	500	2,256
2020-07-21	2,289	2,289	2,251	2,251	600	2,251
2020-07-20	2,436	2,436	2,286	2,286	1,000	2,286
2020-07-17	-	-	-	2,286	-	2,286
2020-07-16	2,289	2,289	2,286	2,286	700	2,286
2020-07-15	2,282	2,328	2,255	2,255	2,400	2,255
2020-07-14	2,383	2,390	2,232	2,280	3,900	2,280
2020-07-13	2,386	2,390	2,383	2,383	800	2,383
2020-07-10	2,375	2,381	2,375	2,381	2,800	2,381
2020-07-09	2,430	2,430	2,375	2,375	800	2,375
2020-07-08	2,450	2,462	2,406	2,406	800	2,406
2020-07-07	2,490	2,490	2,462	2,462	200	2,462
2020-07-06	2,393	2,393	2,392	2,392	200	2,392
2020-07-03	2,350	2,352	2,350	2,352	500	2,352
2020-07-02	2,400	2,450	2,400	2,400	1,200	2,400
2020-07-01	2,454	2,454	2,400	2,400	500	2,400
2020-06-30	2,554	2,554	2,554	2,554	1,400	2,554
2020-06-29	2,529	2,597	2,529	2,554	5,100	2,554
2020-06-26	2,547	2,567	2,497	2,529	2,400	2,529
2020-06-25	2,430	2,497	2,430	2,497	600	2,497
2020-06-24	2,375	2,425	2,375	2,425	800	2,425
2020-06-23	2,389	2,417	2,350	2,350	900	2,350
2020-06-22	2,400	2,400	2,389	2,389	500	2,389
2020-06-19	2,398	2,398	2,398	2,398	100	2,398
2020-06-18	-	-	-	2,398	-	2,398
2020-06-17	2,406	2,434	2,398	2,398	1,000	2,398
2020-06-16	2,400	2,491	2,400	2,410	3,400	2,410
2020-06-15	2,355	2,398	2,350	2,398	1,200	2,398
2020-06-12	2,347	2,448	2,342	2,398	3,100	2,398
2020-06-11	2,355	2,456	2,350	2,350	5,900	2,350
2020-06-10	2,324	2,350	2,324	2,350	1,400	2,350
2020-06-09	2,276	2,314	2,274	2,274	1,400	2,274
2020-06-08	2,298	2,315	2,265	2,267	1,500	2,267
2020-06-05	2,230	2,272	2,230	2,248	800	2,248
2020-06-04	2,222	2,250	2,222	2,224	3,800	2,224
2020-06-03	2,221	2,222	2,194	2,195	4,500	2,195
2020-06-02	2,193	2,212	2,193	2,210	1,500	2,210
2020-06-01	2,170	2,195	2,170	2,190	2,500	2,190
2020-05-29	2,280	2,280	2,164	2,164	3,700	2,164
2020-05-28	2,318	2,318	2,280	2,280	900	2,280
2020-05-27	2,275	2,298	2,264	2,268	1,800	2,268
2020-05-26	2,270	2,294	2,263	2,263	1,300	2,263
2020-05-25	2,241	2,260	2,241	2,241	1,500	2,241
2020-05-22	2,241	2,241	2,241	2,241	200	2,241
2020-05-21	2,184	2,241	2,184	2,241	1,200	2,241
2020-05-20	2,210	2,210	2,160	2,188	3,000	2,188
2020-05-19	2,393	2,393	2,260	2,260	3,700	2,260
2020-05-18	2,118	2,143	2,118	2,143	900	2,143
2020-05-15	2,149	2,149	2,118	2,118	400	2,118
2020-05-14	2,177	2,177	2,137	2,137	2,000	2,137
2020-05-13	2,202	2,202	2,171	2,171	1,100	2,171
2020-05-12	2,200	2,204	2,200	2,202	400	2,202
2020-05-11	2,175	2,229	2,175	2,200	1,200	2,200
2020-05-08	2,171	2,193	2,171	2,175	600	2,175
2020-05-07	2,197	2,197	2,180	2,180	300	2,180
2020-05-01	2,296	2,296	2,197	2,197	1,100	2,197
2020-04-30	2,279	2,279	2,279	2,279	100	2,279
2020-04-28	2,250	2,252	2,179	2,179	2,400	2,179
2020-04-27	2,200	2,200	2,170	2,176	400	2,176
2020-04-24	2,110	2,150	2,110	2,150	4,300	2,150
2020-04-23	2,102	2,110	2,054	2,110	1,900	2,110
2020-04-22	2,002	2,002	2,002	2,002	100	2,002
2020-04-21	2,004	2,004	2,004	2,004	100	2,004
2020-04-20	2,038	2,053	2,008	2,038	3,600	2,038
2020-04-17	2,040	2,043	2,016	2,038	1,800	2,038
2020-04-16	2,005	2,040	2,005	2,040	200	2,040
2020-04-15	1,997	2,063	1,997	1,998	1,800	1,998
2020-04-14	2,028	2,035	1,994	1,994	2,100	1,994
2020-04-13	2,077	2,077	2,027	2,027	200	2,027
2020-04-10	2,076	2,087	2,030	2,077	6,400	2,077
2020-04-09	2,108	2,108	2,064	2,076	1,900	2,076
2020-04-08	2,088	2,088	2,088	2,088	500	2,088
2020-04-07	2,071	2,071	2,071	2,071	300	2,071
2020-04-06	2,060	2,086	2,060	2,070	1,900	2,070
2020-04-03	2,061	2,094	2,061	2,075	500	2,075
2020-04-02	-	-	-	2,091	-	2,091
2020-04-01	2,060	2,091	2,011	2,091	2,900	2,091
2020-03-31	-	-	-	2,060	-	2,060
2020-03-30	2,050	2,060	2,049	2,060	1,000	2,060
2020-03-27	2,081	2,082	2,081	2,082	200	2,082
2020-03-26	2,048	2,063	2,013	2,060	2,400	2,060
2020-03-25	2,061	2,061	2,029	2,048	500	2,048
2020-03-24	1,994	2,023	1,960	2,011	2,700	2,011
2020-03-23	2,000	2,043	1,909	1,980	5,300	1,980
2020-03-19	2,255	2,255	2,007	2,150	2,100	2,150
2020-03-18	2,155	2,270	2,155	2,207	600	2,207
2020-03-17	2,066	2,165	2,051	2,165	1,300	2,165
2020-03-16	2,200	2,220	2,116	2,116	700	2,116
2020-03-13	2,051	2,163	2,051	2,125	2,800	2,125
2020-03-12	2,369	2,369	2,300	2,301	2,800	2,301
2020-03-11	2,424	2,440	2,405	2,405	4,000	2,405
2020-03-10	2,400	2,465	2,362	2,417	6,000	2,417
2020-03-09	2,490	2,501	2,435	2,500	5,500	2,500
2020-03-06	2,608	2,608	2,559	2,600	2,300	2,600
2020-03-05	2,605	2,606	2,590	2,605	11,800	2,605
2020-03-04	2,617	2,617	2,598	2,606	700	2,606
2020-03-03	2,536	2,617	2,500	2,617	3,500	2,617
2020-03-02	2,525	2,589	2,525	2,540	2,500	2,540
2020-02-28	2,622	2,660	2,570	2,580	7,700	2,580
2020-02-27	2,800	2,800	2,724	2,724	5,100	2,724
2020-02-26	2,689	2,800	2,689	2,800	6,800	2,800
2020-02-25	2,728	2,756	2,700	2,739	6,800	2,739
2020-02-21	2,833	2,860	2,766	2,778	8,800	2,778
2020-02-20	2,805	2,837	2,805	2,833	3,100	2,833
2020-02-19	2,876	2,876	2,829	2,829	900	2,829
2020-02-18	2,859	2,876	2,826	2,826	5,600	2,826
2020-02-17	2,898	2,898	2,849	2,885	1,100	2,885
2020-02-14	2,898	2,900	2,884	2,898	3,400	2,898
2020-02-13	2,949	2,949	2,874	2,910	5,700	2,910
2020-02-12	2,898	2,900	2,855	2,900	5,300	2,900
2020-02-10	2,889	2,902	2,776	2,898	4,400	2,898
2020-02-07	2,950	2,990	2,924	2,990	5,900	2,990
2020-02-06	2,826	2,937	2,825	2,921	8,400	2,921
2020-02-05	2,765	2,821	2,765	2,821	3,400	2,821
2020-02-04	2,755	2,765	2,755	2,765	2,100	2,765
2020-02-03	2,737	2,780	2,737	2,750	1,900	2,750
2020-01-31	2,831	2,831	2,759	2,795	4,900	2,795
2020-01-30	2,841	2,841	2,800	2,831	2,100	2,831
2020-01-29	2,776	2,800	2,759	2,800	2,800	2,800
2020-01-28	2,707	2,757	2,704	2,746	6,400	2,746
2020-01-27	2,751	2,766	2,730	2,757	5,000	2,757
2020-01-24	2,790	2,799	2,742	2,799	3,100	2,799
2020-01-23	2,797	2,797	2,766	2,792	1,300	2,792
2020-01-22	2,780	2,790	2,775	2,776	1,400	2,776
2020-01-21	2,783	2,801	2,783	2,789	1,400	2,789
2020-01-20	2,777	2,788	2,774	2,783	1,400	2,783
2020-01-17	2,823	2,823	2,777	2,777	1,000	2,777
2020-01-16	2,836	2,836	2,824	2,824	500	2,824
2020-01-15	2,838	2,838	2,804	2,836	2,000	2,836
2020-01-14	2,861	2,883	2,838	2,838	3,500	2,838
2020-01-10	2,827	2,855	2,827	2,848	2,700	2,848
2020-01-09	2,814	2,826	2,800	2,826	800	2,826
2020-01-08	2,807	2,821	2,784	2,784	2,200	2,784
2020-01-07	2,847	2,849	2,812	2,812	3,300	2,812
2020-01-06	2,833	2,842	2,811	2,842	1,200	2,842

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 [2020年度]

7292 (株)村上開明堂の時系列データ [2020年度]