7292 (株)村上開明堂の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,684	2,748	2,619	2,690	7,500	2,690
2021-12-29	2,615	2,684	2,610	2,684	3,500	2,684
2021-12-28	2,608	2,620	2,570	2,620	3,600	2,620
2021-12-27	2,600	2,615	2,564	2,608	6,300	2,608
2021-12-24	2,576	2,603	2,571	2,600	2,000	2,600
2021-12-23	2,550	2,637	2,550	2,575	4,100	2,575
2021-12-22	2,438	2,573	2,399	2,569	26,100	2,569
2021-12-21	2,460	2,499	2,396	2,426	50,300	2,426
2021-12-20	2,519	2,623	2,458	2,459	8,100	2,459
2021-12-17	2,580	2,594	2,500	2,500	8,000	2,500
2021-12-16	2,560	2,587	2,560	2,580	5,000	2,580
2021-12-15	2,568	2,583	2,544	2,560	2,700	2,560
2021-12-14	2,579	2,618	2,568	2,568	1,600	2,568
2021-12-13	2,530	2,576	2,530	2,555	2,600	2,555
2021-12-10	2,607	2,610	2,500	2,524	16,800	2,524
2021-12-09	2,594	2,595	2,530	2,574	7,800	2,574
2021-12-08	2,612	2,622	2,562	2,565	16,800	2,565
2021-12-07	2,638	2,639	2,575	2,595	12,100	2,595
2021-12-06	2,632	2,695	2,632	2,638	800	2,638
2021-12-03	2,686	2,705	2,667	2,694	1,300	2,694
2021-12-02	2,690	2,690	2,630	2,649	2,100	2,649
2021-12-01	2,735	2,735	2,656	2,695	600	2,695
2021-11-30	2,613	2,754	2,613	2,747	5,600	2,747
2021-11-29	2,659	2,659	2,599	2,599	3,100	2,599
2021-11-26	2,755	2,755	2,691	2,728	600	2,728
2021-11-25	2,811	2,811	2,727	2,760	2,600	2,760
2021-11-24	2,833	2,850	2,725	2,811	5,200	2,811
2021-11-22	2,599	2,805	2,599	2,788	9,400	2,788
2021-11-19	2,624	2,624	2,552	2,589	8,200	2,589
2021-11-18	2,612	2,638	2,592	2,617	4,800	2,617
2021-11-17	2,664	2,692	2,629	2,643	4,100	2,643
2021-11-16	2,705	2,714	2,643	2,664	4,200	2,664
2021-11-15	2,621	2,716	2,621	2,688	7,800	2,688
2021-11-12	2,682	2,683	2,648	2,650	2,500	2,650
2021-11-11	2,688	2,697	2,627	2,658	3,200	2,658
2021-11-10	2,680	2,697	2,650	2,674	1,900	2,674
2021-11-09	2,610	2,708	2,610	2,680	6,300	2,680
2021-11-08	2,600	2,608	2,568	2,608	1,600	2,608
2021-11-05	2,589	2,590	2,573	2,580	8,600	2,580
2021-11-04	2,612	2,620	2,572	2,573	5,600	2,573
2021-11-02	2,610	2,645	2,588	2,612	5,300	2,612
2021-11-01	2,600	2,629	2,579	2,584	5,000	2,584
2021-10-29	2,620	2,620	2,568	2,600	17,000	2,600
2021-10-28	2,670	2,670	2,626	2,635	2,100	2,635
2021-10-27	2,687	2,687	2,665	2,672	1,000	2,672
2021-10-26	2,688	2,696	2,672	2,688	1,900	2,688
2021-10-25	2,715	2,716	2,670	2,688	5,100	2,688
2021-10-22	2,720	2,747	2,709	2,715	1,800	2,715
2021-10-21	2,738	2,738	2,716	2,720	4,700	2,720
2021-10-20	2,767	2,767	2,750	2,750	900	2,750
2021-10-19	2,740	2,771	2,740	2,766	1,500	2,766
2021-10-18	2,757	2,757	2,740	2,740	2,600	2,740
2021-10-15	2,740	2,740	2,732	2,732	1,200	2,732
2021-10-14	2,740	2,740	2,740	2,740	300	2,740
2021-10-13	2,736	2,778	2,732	2,732	1,400	2,732
2021-10-12	2,775	2,775	2,734	2,734	800	2,734
2021-10-11	2,735	2,788	2,735	2,775	6,400	2,775
2021-10-08	2,797	2,797	2,731	2,734	4,800	2,734
2021-10-07	2,790	2,803	2,742	2,757	5,500	2,757
2021-10-06	2,816	2,843	2,790	2,790	2,500	2,790
2021-10-05	2,800	2,800	2,772	2,772	1,000	2,772
2021-10-04	2,851	2,855	2,800	2,801	2,100	2,801
2021-10-01	2,851	2,851	2,850	2,850	1,400	2,850
2021-09-30	2,875	2,907	2,850	2,870	3,200	2,870
2021-09-29	2,875	2,888	2,875	2,875	2,200	2,875
2021-09-28	2,904	2,910	2,886	2,904	2,700	2,904
2021-09-27	2,911	2,932	2,908	2,908	800	2,908
2021-09-24	2,907	2,951	2,901	2,901	5,700	2,901
2021-09-22	2,939	2,939	2,889	2,900	3,000	2,900
2021-09-21	2,881	2,894	2,855	2,894	2,100	2,894
2021-09-17	2,944	2,944	2,910	2,940	2,700	2,940
2021-09-16	2,950	2,950	2,935	2,944	4,300	2,944
2021-09-15	2,948	2,978	2,948	2,950	4,100	2,950
2021-09-14	2,978	2,980	2,941	2,948	5,300	2,948
2021-09-13	2,940	2,970	2,940	2,954	3,900	2,954
2021-09-10	2,935	2,960	2,931	2,939	3,000	2,939
2021-09-09	2,930	2,977	2,930	2,930	1,500	2,930
2021-09-08	2,954	2,954	2,930	2,941	1,000	2,941
2021-09-07	3,000	3,000	2,950	2,969	2,200	2,969
2021-09-06	2,955	3,005	2,930	2,950	5,200	2,950
2021-09-03	2,976	2,983	2,914	2,948	5,600	2,948
2021-09-02	2,993	2,995	2,985	2,985	600	2,985
2021-09-01	3,005	3,005	2,970	2,970	6,900	2,970
2021-08-31	2,967	3,020	2,960	2,981	4,100	2,981
2021-08-30	2,963	3,090	2,931	2,967	5,800	2,967
2021-08-27	2,945	2,988	2,933	2,933	2,800	2,933
2021-08-26	2,920	2,946	2,920	2,945	900	2,945
2021-08-25	2,916	2,917	2,916	2,917	500	2,917
2021-08-24	2,945	2,945	2,908	2,911	700	2,911
2021-08-23	2,867	2,918	2,850	2,918	1,300	2,918
2021-08-20	2,881	2,884	2,804	2,842	2,400	2,842
2021-08-19	2,924	2,952	2,901	2,901	1,900	2,901
2021-08-18	2,919	2,939	2,886	2,923	5,500	2,923
2021-08-17	3,030	3,030	2,867	2,905	5,300	2,905
2021-08-16	3,090	3,100	3,025	3,030	1,100	3,030
2021-08-13	3,085	3,105	3,080	3,105	2,500	3,105
2021-08-12	3,130	3,130	3,085	3,085	700	3,085
2021-08-11	3,095	3,145	3,085	3,115	2,800	3,115
2021-08-10	3,075	3,125	3,065	3,100	2,400	3,100
2021-08-06	3,085	3,085	3,010	3,065	6,700	3,065
2021-08-05	3,105	3,125	3,095	3,125	1,100	3,125
2021-08-04	3,145	3,155	3,065	3,100	2,700	3,100
2021-08-03	3,280	3,280	3,160	3,175	1,400	3,175
2021-08-02	3,170	3,185	3,170	3,180	900	3,180
2021-07-30	3,195	3,230	3,070	3,170	14,900	3,170
2021-07-29	3,215	3,225	3,195	3,195	900	3,195
2021-07-28	3,275	3,275	3,175	3,175	2,300	3,175
2021-07-27	3,275	3,275	3,225	3,275	600	3,275
2021-07-26	3,245	3,270	3,240	3,270	5,700	3,270
2021-07-21	3,200	3,245	3,190	3,245	2,400	3,245
2021-07-20	3,170	3,220	3,170	3,200	900	3,200
2021-07-19	3,205	3,225	3,150	3,200	2,400	3,200
2021-07-16	3,155	3,190	3,150	3,165	3,600	3,165
2021-07-15	3,175	3,175	3,150	3,150	700	3,150
2021-07-14	3,200	3,220	3,180	3,180	4,600	3,180
2021-07-13	3,220	3,255	3,195	3,255	4,500	3,255
2021-07-12	3,110	3,235	3,110	3,195	12,700	3,195
2021-07-09	3,055	3,090	3,025	3,050	8,000	3,050
2021-07-08	3,145	3,185	3,050	3,050	5,100	3,050
2021-07-07	3,150	3,225	3,150	3,170	1,200	3,170
2021-07-06	3,180	3,215	3,150	3,150	1,500	3,150
2021-07-05	3,230	3,230	3,160	3,165	3,000	3,165
2021-07-02	3,170	3,240	3,170	3,230	500	3,230
2021-07-01	3,170	3,195	3,140	3,180	3,100	3,180
2021-06-30	3,155	3,215	3,155	3,165	10,200	3,165
2021-06-29	3,140	3,175	3,130	3,155	1,200	3,155
2021-06-28	3,065	3,180	3,065	3,140	4,100	3,140
2021-06-25	3,150	3,185	3,075	3,135	5,600	3,135
2021-06-24	3,145	3,145	3,040	3,145	2,600	3,145
2021-06-23	3,175	3,175	3,120	3,145	1,300	3,145
2021-06-22	3,100	3,120	3,100	3,105	800	3,105
2021-06-21	3,175	3,175	3,070	3,075	3,900	3,075
2021-06-18	3,220	3,220	3,205	3,215	1,200	3,215
2021-06-17	3,220	3,245	3,220	3,225	1,000	3,225
2021-06-16	3,265	3,265	3,170	3,220	5,500	3,220
2021-06-15	3,200	3,295	3,130	3,295	5,800	3,295
2021-06-14	3,210	3,215	3,130	3,130	2,200	3,130
2021-06-11	3,140	3,230	3,100	3,230	6,800	3,230
2021-06-10	3,150	3,150	3,010	3,140	8,100	3,140
2021-06-09	3,180	3,180	3,135	3,150	3,100	3,150
2021-06-08	3,085	3,195	3,085	3,180	4,500	3,180
2021-06-07	3,070	3,085	3,040	3,075	1,900	3,075
2021-06-04	3,005	3,090	2,990	3,070	12,800	3,070
2021-06-03	3,035	3,070	2,943	3,030	8,800	3,030
2021-06-02	3,045	3,050	2,971	3,035	6,500	3,035
2021-06-01	3,135	3,155	3,020	3,045	2,500	3,045
2021-05-31	3,085	3,160	3,045	3,115	10,400	3,115
2021-05-28	3,095	3,120	3,005	3,085	4,900	3,085
2021-05-27	3,065	3,080	3,035	3,045	3,000	3,045
2021-05-26	3,090	3,145	3,055	3,055	2,800	3,055
2021-05-25	3,180	3,180	3,060	3,110	4,400	3,110
2021-05-24	3,110	3,155	3,100	3,155	4,700	3,155
2021-05-21	3,165	3,195	3,145	3,145	1,100	3,145
2021-05-20	3,165	3,195	3,160	3,195	4,600	3,195
2021-05-19	3,235	3,235	3,150	3,160	3,000	3,160
2021-05-18	3,095	3,115	3,080	3,095	500	3,095
2021-05-17	2,950	3,070	2,830	3,070	10,200	3,070
2021-05-14	2,974	3,020	2,970	2,981	6,900	2,981
2021-05-13	2,950	3,015	2,950	2,962	3,400	2,962
2021-05-12	2,984	3,025	2,965	2,966	5,200	2,966
2021-05-11	3,030	3,065	2,965	2,983	6,600	2,983
2021-05-10	3,080	3,120	3,035	3,050	4,300	3,050
2021-05-07	3,140	3,165	3,010	3,090	6,400	3,090
2021-05-06	3,155	3,190	3,085	3,140	4,800	3,140
2021-04-30	2,983	3,210	2,983	3,155	11,100	3,155
2021-04-28	2,961	2,990	2,931	2,964	4,400	2,964
2021-04-27	3,050	3,055	2,950	3,015	4,400	3,015
2021-04-26	3,060	3,110	3,010	3,105	3,500	3,105
2021-04-23	3,035	3,110	3,030	3,060	3,300	3,060
2021-04-22	3,010	3,085	3,010	3,020	1,600	3,020
2021-04-21	3,085	3,100	2,955	3,005	14,100	3,005
2021-04-20	3,120	3,185	3,085	3,100	7,700	3,100
2021-04-19	3,155	3,175	3,110	3,110	3,200	3,110
2021-04-16	3,160	3,195	3,110	3,175	12,800	3,175
2021-04-15	3,185	3,255	3,155	3,185	5,100	3,185
2021-04-14	3,230	3,265	3,230	3,240	2,400	3,240
2021-04-13	3,280	3,320	3,250	3,300	8,000	3,300
2021-04-12	3,350	3,355	3,240	3,280	7,100	3,280
2021-04-09	3,240	3,290	3,240	3,290	700	3,290
2021-04-08	3,295	3,295	3,240	3,295	2,100	3,295
2021-04-07	3,270	3,300	3,255	3,295	1,800	3,295
2021-04-06	3,300	3,320	3,230	3,300	3,600	3,300
2021-04-05	3,190	3,305	3,190	3,295	7,000	3,295
2021-04-02	3,085	3,200	3,085	3,120	4,100	3,120
2021-04-01	3,195	3,195	3,085	3,085	4,000	3,085
2021-03-31	3,160	3,220	3,080	3,205	4,600	3,205
2021-03-30	3,105	3,140	3,105	3,115	2,100	3,115
2021-03-29	3,210	3,260	3,100	3,105	4,500	3,105
2021-03-26	3,205	3,240	3,200	3,205	4,500	3,205
2021-03-25	3,205	3,245	3,190	3,205	4,100	3,205
2021-03-24	3,200	3,230	3,175	3,205	4,800	3,205
2021-03-23	3,285	3,340	3,230	3,235	8,100	3,235
2021-03-22	3,255	3,320	3,255	3,315	4,900	3,315
2021-03-19	3,220	3,285	3,220	3,275	9,000	3,275
2021-03-18	3,275	3,275	3,190	3,220	7,400	3,220
2021-03-17	3,225	3,295	3,215	3,250	2,600	3,250
2021-03-16	3,285	3,290	3,155	3,225	3,500	3,225
2021-03-15	3,280	3,310	3,280	3,290	5,200	3,290
2021-03-12	3,350	3,350	3,250	3,280	2,000	3,280
2021-03-11	3,315	3,350	3,190	3,350	12,600	3,350
2021-03-10	3,185	3,330	3,185	3,305	9,500	3,305
2021-03-09	3,200	3,200	3,115	3,185	8,500	3,185
2021-03-08	3,225	3,300	3,200	3,200	7,600	3,200
2021-03-05	3,270	3,295	3,205	3,225	4,900	3,225
2021-03-04	3,240	3,320	3,200	3,310	6,000	3,310
2021-03-03	3,425	3,425	3,215	3,260	10,800	3,260
2021-03-02	3,450	3,450	3,355	3,360	4,000	3,360
2021-03-01	3,460	3,475	3,325	3,450	28,400	3,450
2021-02-26	3,340	3,460	3,245	3,460	23,800	3,460
2021-02-25	3,300	3,390	3,290	3,390	19,700	3,390
2021-02-24	3,280	3,320	3,220	3,300	21,400	3,300
2021-02-22	3,175	3,275	3,120	3,220	15,200	3,220
2021-02-19	3,000	3,165	3,000	3,025	7,800	3,025
2021-02-18	3,240	3,240	2,981	2,990	10,300	2,990
2021-02-17	3,065	3,245	3,065	3,240	15,600	3,240
2021-02-16	2,931	3,070	2,930	3,030	15,300	3,030
2021-02-15	3,050	3,100	2,912	2,929	39,500	2,929
2021-02-12	3,390	3,390	3,130	3,265	60,600	3,265
2021-02-10	2,810	2,999	2,810	2,889	20,100	2,889
2021-02-09	2,815	2,850	2,770	2,810	8,900	2,810
2021-02-08	2,561	2,650	2,561	2,639	11,000	2,639
2021-02-05	2,600	2,600	2,537	2,546	500	2,546
2021-02-04	2,514	2,564	2,500	2,500	1,000	2,500
2021-02-03	2,496	2,554	2,490	2,514	1,200	2,514
2021-02-02	2,485	2,495	2,445	2,495	800	2,495
2021-02-01	2,509	2,544	2,490	2,490	1,100	2,490
2021-01-29	2,470	2,603	2,470	2,559	2,500	2,559
2021-01-28	2,441	2,482	2,441	2,459	800	2,459
2021-01-27	2,480	2,481	2,441	2,442	1,300	2,442
2021-01-26	2,484	2,484	2,483	2,483	200	2,483
2021-01-25	2,491	2,491	2,487	2,487	1,100	2,487
2021-01-22	2,441	2,519	2,441	2,491	2,100	2,491
2021-01-21	2,462	2,491	2,462	2,491	400	2,491
2021-01-20	2,449	2,462	2,437	2,462	1,700	2,462
2021-01-19	2,437	2,460	2,437	2,448	800	2,448
2021-01-18	2,432	2,448	2,432	2,435	700	2,435
2021-01-15	2,467	2,469	2,462	2,465	600	2,465
2021-01-14	2,455	2,455	2,430	2,430	1,500	2,430
2021-01-13	2,431	2,455	2,431	2,455	900	2,455
2021-01-12	2,436	2,479	2,430	2,430	4,100	2,430
2021-01-08	2,510	2,510	2,406	2,436	4,800	2,436
2021-01-07	2,497	2,510	2,481	2,510	3,800	2,510
2021-01-06	2,455	2,498	2,440	2,493	2,700	2,493
2021-01-05	2,451	2,451	2,451	2,451	600	2,451
2021-01-04	2,500	2,500	2,499	2,499	200	2,499

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 [2021年度]

7292 (株)村上開明堂の時系列データ [2021年度]