1. HOME >
  2. 株価時系列 >
  3. 7292 >
  4. 2020年

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
2020-12-302,4352,5002,4352,5001,2002,500
2020-12-292,4342,4552,4342,4351,3002,435
2020-12-282,4312,4382,4312,4346002,434
2020-12-252,4522,4522,4272,4272,5002,427
2020-12-242,4662,4662,4312,4311,8002,431
2020-12-232,4332,4662,4332,4661,4002,466
2020-12-222,4552,4552,4502,4541,2002,454
2020-12-212,4602,4602,4552,4553002,455
2020-12-182,4672,4672,4552,4559002,455
2020-12-172,4882,5232,4672,4673,9002,467
2020-12-162,5502,5502,4602,4933,5002,493
2020-12-152,4802,5402,4802,5131,7002,513
2020-12-142,4522,4782,4522,4787002,478
2020-12-112,4532,4532,4522,4527002,452
2020-12-102,4522,4522,4522,4524,0002,452
2020-12-092,4522,4522,4522,4521002,452
2020-12-082,4382,4742,4062,4272,8002,427
2020-12-072,4852,4872,4552,4551,3002,455
2020-12-042,4722,4852,4722,4852002,485
2020-12-03---2,472-2,472
2020-12-022,4462,4722,4442,4721,1002,472
2020-12-012,4552,4802,4402,4442,3002,444
2020-11-302,5342,5352,4442,4442,3002,444
2020-11-272,5102,5502,5002,5342,0002,534
2020-11-262,4602,5002,4602,4877002,487
2020-11-252,4432,4602,4432,4601,0002,460
2020-11-242,4402,4432,4402,4438002,443
2020-11-202,4302,4992,4302,4808002,480
2020-11-19---2,500-2,500
2020-11-182,5102,5102,4882,5001,0002,500
2020-11-172,5002,5002,4862,5001,2002,500
2020-11-162,5462,5462,4352,4901,1002,490
2020-11-132,5482,5482,5392,5461,2002,546
2020-11-122,5502,5502,4632,5502,5002,550
2020-11-112,5992,6002,5332,5573,5002,557
2020-11-102,5352,5762,5332,5331,3002,533
2020-11-092,4852,4852,4422,4852,0002,485
2020-11-062,5322,5322,4502,4997002,499
2020-11-052,4842,4842,4482,4828002,482
2020-11-042,5232,5232,4732,4843002,484
2020-11-022,5392,5392,4892,4974002,497
2020-10-302,5132,6002,4652,5887,2002,588
2020-10-29---2,513-2,513
2020-10-28---2,513-2,513
2020-10-272,5132,5132,5132,5131002,513
2020-10-262,5562,5562,5132,5138002,513
2020-10-232,5362,5592,5362,5568002,556
2020-10-222,5012,5362,5012,5366002,536
2020-10-21---2,532-2,532
2020-10-20---2,532-2,532
2020-10-192,5072,5322,5072,5323002,532
2020-10-162,5732,5732,5732,5735002,573
2020-10-152,5582,6022,5002,6007,1002,600
2020-10-142,6042,6082,6042,6081,0002,608
2020-10-132,6302,6302,6152,6167002,616
2020-10-122,6172,6192,6172,6192002,619
2020-10-092,6202,6202,5672,5677002,567
2020-10-082,6452,6452,5812,6159002,615
2020-10-072,6452,6452,6372,6375002,637
2020-10-062,6452,6452,6452,6454002,645
2020-10-052,5812,6652,5812,5952,3002,595
2020-10-022,6712,6712,5772,5816002,581
2020-09-302,5502,6502,5502,6211,9002,621
2020-09-292,5332,5402,5002,5004002,500
2020-09-282,5002,5392,4882,53310,4002,533
2020-09-252,4892,4892,4882,4883002,488
2020-09-242,5212,5212,4882,4882002,488
2020-09-232,4752,5212,4752,5212,1002,521
2020-09-182,4702,4752,4702,4754002,475
2020-09-172,4012,4962,4012,4802,9002,480
2020-09-162,3952,4512,3952,4511,0002,451
2020-09-152,3902,3902,3852,3869002,386
2020-09-142,4252,4302,3882,3881,8002,388
2020-09-112,4202,4202,4202,4202002,420
2020-09-10---2,395-2,395
2020-09-092,4202,4202,3952,3953,2002,395
2020-09-082,4252,4562,4252,4505002,450
2020-09-072,4202,4352,4202,4353002,435
2020-09-042,4202,4202,4202,4201002,420
2020-09-032,3852,4182,3852,4184002,418
2020-09-022,3852,3852,3852,3852,5002,385
2020-09-012,3802,3982,3802,3886002,388
2020-08-312,4102,4122,3702,4121,3002,412
2020-08-282,3702,3922,3702,3921,4002,392
2020-08-272,3552,3732,3552,3732002,373
2020-08-262,3052,3542,3052,3542,2002,354
2020-08-252,3192,3352,3192,3222,8002,322
2020-08-242,2722,3052,2722,3058,6002,305
2020-08-212,2782,2922,2782,2822,4002,282
2020-08-202,3092,3282,2832,2832,2002,283
2020-08-19---2,294-2,294
2020-08-182,3552,3552,2732,2941,5002,294
2020-08-172,3392,3592,3392,3594,0002,359
2020-08-142,3672,3672,3172,3381,3002,338
2020-08-132,3002,3552,3002,3551,2002,355
2020-08-122,3162,3162,2702,2705002,270
2020-08-112,2802,2812,2702,2701,4002,270
2020-08-07---2,270-2,270
2020-08-06---2,270-2,270
2020-08-05---2,270-2,270
2020-08-042,2702,2702,2702,2701002,270
2020-08-032,2522,2712,2522,2715002,271
2020-07-312,2802,2802,2502,2804,0002,280
2020-07-302,2682,2802,2682,2804002,280
2020-07-29---2,268-2,268
2020-07-28---2,268-2,268
2020-07-272,2562,2752,2562,2681,2002,268
2020-07-222,2522,3092,2522,2565002,256
2020-07-212,2892,2892,2512,2516002,251
2020-07-202,4362,4362,2862,2861,0002,286
2020-07-17---2,286-2,286
2020-07-162,2892,2892,2862,2867002,286
2020-07-152,2822,3282,2552,2552,4002,255
2020-07-142,3832,3902,2322,2803,9002,280
2020-07-132,3862,3902,3832,3838002,383
2020-07-102,3752,3812,3752,3812,8002,381
2020-07-092,4302,4302,3752,3758002,375
2020-07-082,4502,4622,4062,4068002,406
2020-07-072,4902,4902,4622,4622002,462
2020-07-062,3932,3932,3922,3922002,392
2020-07-032,3502,3522,3502,3525002,352
2020-07-022,4002,4502,4002,4001,2002,400
2020-07-012,4542,4542,4002,4005002,400
2020-06-302,5542,5542,5542,5541,4002,554
2020-06-292,5292,5972,5292,5545,1002,554
2020-06-262,5472,5672,4972,5292,4002,529
2020-06-252,4302,4972,4302,4976002,497
2020-06-242,3752,4252,3752,4258002,425
2020-06-232,3892,4172,3502,3509002,350
2020-06-222,4002,4002,3892,3895002,389
2020-06-192,3982,3982,3982,3981002,398
2020-06-18---2,398-2,398
2020-06-172,4062,4342,3982,3981,0002,398
2020-06-162,4002,4912,4002,4103,4002,410
2020-06-152,3552,3982,3502,3981,2002,398
2020-06-122,3472,4482,3422,3983,1002,398
2020-06-112,3552,4562,3502,3505,9002,350
2020-06-102,3242,3502,3242,3501,4002,350
2020-06-092,2762,3142,2742,2741,4002,274
2020-06-082,2982,3152,2652,2671,5002,267
2020-06-052,2302,2722,2302,2488002,248
2020-06-042,2222,2502,2222,2243,8002,224
2020-06-032,2212,2222,1942,1954,5002,195
2020-06-022,1932,2122,1932,2101,5002,210
2020-06-012,1702,1952,1702,1902,5002,190
2020-05-292,2802,2802,1642,1643,7002,164
2020-05-282,3182,3182,2802,2809002,280
2020-05-272,2752,2982,2642,2681,8002,268
2020-05-262,2702,2942,2632,2631,3002,263
2020-05-252,2412,2602,2412,2411,5002,241
2020-05-222,2412,2412,2412,2412002,241
2020-05-212,1842,2412,1842,2411,2002,241
2020-05-202,2102,2102,1602,1883,0002,188
2020-05-192,3932,3932,2602,2603,7002,260
2020-05-182,1182,1432,1182,1439002,143
2020-05-152,1492,1492,1182,1184002,118
2020-05-142,1772,1772,1372,1372,0002,137
2020-05-132,2022,2022,1712,1711,1002,171
2020-05-122,2002,2042,2002,2024002,202
2020-05-112,1752,2292,1752,2001,2002,200
2020-05-082,1712,1932,1712,1756002,175
2020-05-072,1972,1972,1802,1803002,180
2020-05-012,2962,2962,1972,1971,1002,197
2020-04-302,2792,2792,2792,2791002,279
2020-04-282,2502,2522,1792,1792,4002,179
2020-04-272,2002,2002,1702,1764002,176
2020-04-242,1102,1502,1102,1504,3002,150
2020-04-232,1022,1102,0542,1101,9002,110
2020-04-222,0022,0022,0022,0021002,002
2020-04-212,0042,0042,0042,0041002,004
2020-04-202,0382,0532,0082,0383,6002,038
2020-04-172,0402,0432,0162,0381,8002,038
2020-04-162,0052,0402,0052,0402002,040
2020-04-151,9972,0631,9971,9981,8001,998
2020-04-142,0282,0351,9941,9942,1001,994
2020-04-132,0772,0772,0272,0272002,027
2020-04-102,0762,0872,0302,0776,4002,077
2020-04-092,1082,1082,0642,0761,9002,076
2020-04-082,0882,0882,0882,0885002,088
2020-04-072,0712,0712,0712,0713002,071
2020-04-062,0602,0862,0602,0701,9002,070
2020-04-032,0612,0942,0612,0755002,075
2020-04-02---2,091-2,091
2020-04-012,0602,0912,0112,0912,9002,091
2020-03-31---2,060-2,060
2020-03-302,0502,0602,0492,0601,0002,060
2020-03-272,0812,0822,0812,0822002,082
2020-03-262,0482,0632,0132,0602,4002,060
2020-03-252,0612,0612,0292,0485002,048
2020-03-241,9942,0231,9602,0112,7002,011
2020-03-232,0002,0431,9091,9805,3001,980
2020-03-192,2552,2552,0072,1502,1002,150
2020-03-182,1552,2702,1552,2076002,207
2020-03-172,0662,1652,0512,1651,3002,165
2020-03-162,2002,2202,1162,1167002,116
2020-03-132,0512,1632,0512,1252,8002,125
2020-03-122,3692,3692,3002,3012,8002,301
2020-03-112,4242,4402,4052,4054,0002,405
2020-03-102,4002,4652,3622,4176,0002,417
2020-03-092,4902,5012,4352,5005,5002,500
2020-03-062,6082,6082,5592,6002,3002,600
2020-03-052,6052,6062,5902,60511,8002,605
2020-03-042,6172,6172,5982,6067002,606
2020-03-032,5362,6172,5002,6173,5002,617
2020-03-022,5252,5892,5252,5402,5002,540
2020-02-282,6222,6602,5702,5807,7002,580
2020-02-272,8002,8002,7242,7245,1002,724
2020-02-262,6892,8002,6892,8006,8002,800
2020-02-252,7282,7562,7002,7396,8002,739
2020-02-212,8332,8602,7662,7788,8002,778
2020-02-202,8052,8372,8052,8333,1002,833
2020-02-192,8762,8762,8292,8299002,829
2020-02-182,8592,8762,8262,8265,6002,826
2020-02-172,8982,8982,8492,8851,1002,885
2020-02-142,8982,9002,8842,8983,4002,898
2020-02-132,9492,9492,8742,9105,7002,910
2020-02-122,8982,9002,8552,9005,3002,900
2020-02-102,8892,9022,7762,8984,4002,898
2020-02-072,9502,9902,9242,9905,9002,990
2020-02-062,8262,9372,8252,9218,4002,921
2020-02-052,7652,8212,7652,8213,4002,821
2020-02-042,7552,7652,7552,7652,1002,765
2020-02-032,7372,7802,7372,7501,9002,750
2020-01-312,8312,8312,7592,7954,9002,795
2020-01-302,8412,8412,8002,8312,1002,831
2020-01-292,7762,8002,7592,8002,8002,800
2020-01-282,7072,7572,7042,7466,4002,746
2020-01-272,7512,7662,7302,7575,0002,757
2020-01-242,7902,7992,7422,7993,1002,799
2020-01-232,7972,7972,7662,7921,3002,792
2020-01-222,7802,7902,7752,7761,4002,776
2020-01-212,7832,8012,7832,7891,4002,789
2020-01-202,7772,7882,7742,7831,4002,783
2020-01-172,8232,8232,7772,7771,0002,777
2020-01-162,8362,8362,8242,8245002,824
2020-01-152,8382,8382,8042,8362,0002,836
2020-01-142,8612,8832,8382,8383,5002,838
2020-01-102,8272,8552,8272,8482,7002,848
2020-01-092,8142,8262,8002,8268002,826
2020-01-082,8072,8212,7842,7842,2002,784
2020-01-072,8472,8492,8122,8123,3002,812
2020-01-062,8332,8422,8112,8421,2002,842

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