7292 (株)村上開明堂の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,336	2,438	2,336	2,438	3,700	2,438
2022-12-29	2,311	2,397	2,311	2,335	2,300	2,335
2022-12-28	2,306	2,343	2,303	2,343	5,800	2,343
2022-12-27	2,367	2,367	2,315	2,320	2,500	2,320
2022-12-26	2,353	2,410	2,353	2,377	3,600	2,377
2022-12-23	2,366	2,413	2,336	2,353	2,400	2,353
2022-12-22	2,297	2,366	2,297	2,366	2,200	2,366
2022-12-21	2,300	2,317	2,277	2,277	5,900	2,277
2022-12-20	2,335	2,340	2,305	2,311	8,200	2,311
2022-12-19	2,332	2,335	2,332	2,335	300	2,335
2022-12-16	-	-	-	2,332	-	2,332
2022-12-15	2,333	2,333	2,317	2,332	11,400	2,332
2022-12-14	2,333	2,333	2,332	2,333	9,100	2,333
2022-12-13	2,340	2,378	2,332	2,333	2,800	2,333
2022-12-12	2,330	2,330	2,322	2,322	300	2,322
2022-12-09	2,315	2,320	2,315	2,319	1,000	2,319
2022-12-08	2,315	2,322	2,310	2,310	5,600	2,310
2022-12-07	2,338	2,338	2,313	2,315	8,100	2,315
2022-12-06	2,377	2,400	2,310	2,338	9,000	2,338
2022-12-05	2,400	2,400	2,381	2,381	1,900	2,381
2022-12-02	2,360	2,380	2,357	2,380	700	2,380
2022-12-01	2,347	2,369	2,347	2,369	700	2,369
2022-11-30	2,330	2,342	2,322	2,330	1,000	2,330
2022-11-29	2,325	2,355	2,325	2,330	5,300	2,330
2022-11-28	2,352	2,353	2,328	2,352	900	2,352
2022-11-25	2,390	2,390	2,353	2,353	2,800	2,353
2022-11-24	2,399	2,405	2,381	2,381	2,100	2,381
2022-11-22	2,383	2,400	2,383	2,400	800	2,400
2022-11-21	2,364	2,373	2,364	2,373	400	2,373
2022-11-18	2,377	2,377	2,364	2,364	500	2,364
2022-11-17	2,350	2,380	2,350	2,370	1,000	2,370
2022-11-16	2,321	2,321	2,321	2,321	100	2,321
2022-11-15	2,340	2,340	2,330	2,335	600	2,335
2022-11-14	2,393	2,394	2,352	2,352	1,200	2,352
2022-11-11	2,417	2,417	2,391	2,399	2,600	2,399
2022-11-10	2,420	2,424	2,319	2,397	12,300	2,397
2022-11-09	2,380	2,420	2,351	2,420	6,000	2,420
2022-11-08	2,295	2,380	2,286	2,380	5,000	2,380
2022-11-07	2,265	2,299	2,265	2,285	800	2,285
2022-11-04	-	-	-	2,260	-	2,260
2022-11-02	2,265	2,265	2,260	2,260	300	2,260
2022-11-01	2,255	2,298	2,255	2,256	700	2,256
2022-10-31	2,256	2,256	2,256	2,256	500	2,256
2022-10-28	2,253	2,255	2,253	2,255	200	2,255
2022-10-27	2,281	2,281	2,259	2,259	2,300	2,259
2022-10-26	2,288	2,300	2,280	2,280	2,000	2,280
2022-10-25	2,263	2,290	2,263	2,270	800	2,270
2022-10-24	2,276	2,276	2,263	2,263	300	2,263
2022-10-21	-	-	-	2,263	-	2,263
2022-10-20	2,264	2,265	2,263	2,263	500	2,263
2022-10-19	-	-	-	2,263	-	2,263
2022-10-18	2,257	2,263	2,257	2,263	200	2,263
2022-10-17	2,251	2,251	2,251	2,251	100	2,251
2022-10-14	2,250	2,260	2,250	2,251	1,200	2,251
2022-10-13	2,243	2,249	2,243	2,249	200	2,249
2022-10-12	2,233	2,247	2,233	2,247	500	2,247
2022-10-11	2,261	2,261	2,250	2,250	2,700	2,250
2022-10-07	2,265	2,269	2,251	2,261	3,300	2,261
2022-10-06	2,275	2,275	2,275	2,275	100	2,275
2022-10-05	2,282	2,282	2,232	2,255	700	2,255
2022-10-04	2,250	2,295	2,238	2,275	5,300	2,275
2022-10-03	2,248	2,250	2,248	2,250	700	2,250
2022-09-30	2,234	2,248	2,216	2,248	1,500	2,248
2022-09-29	2,240	2,269	2,230	2,248	9,800	2,248
2022-09-28	2,270	2,270	2,245	2,245	1,400	2,245
2022-09-27	2,257	2,286	2,257	2,270	1,300	2,270
2022-09-26	2,300	2,300	2,248	2,256	1,900	2,256
2022-09-22	2,290	2,300	2,290	2,300	3,300	2,300
2022-09-21	2,291	2,300	2,286	2,290	4,400	2,290
2022-09-20	2,288	2,288	2,288	2,288	100	2,288
2022-09-16	2,275	2,275	2,275	2,275	500	2,275
2022-09-15	2,285	2,291	2,285	2,291	300	2,291
2022-09-14	2,277	2,277	2,274	2,275	1,200	2,275
2022-09-13	2,291	2,291	2,256	2,272	3,600	2,272
2022-09-12	2,270	2,286	2,270	2,286	1,100	2,286
2022-09-09	2,255	2,274	2,255	2,270	3,000	2,270
2022-09-08	2,260	2,266	2,250	2,255	1,300	2,255
2022-09-07	2,259	2,259	2,241	2,254	1,500	2,254
2022-09-06	2,250	2,250	2,242	2,242	800	2,242
2022-09-05	2,242	2,250	2,242	2,250	200	2,250
2022-09-02	2,243	2,243	2,243	2,243	4,200	2,243
2022-09-01	2,245	2,250	2,243	2,243	5,200	2,243
2022-08-31	2,265	2,265	2,255	2,255	300	2,255
2022-08-30	2,243	2,265	2,243	2,265	1,500	2,265
2022-08-29	2,243	2,243	2,242	2,243	900	2,243
2022-08-26	2,264	2,274	2,264	2,270	2,200	2,270
2022-08-25	2,260	2,260	2,241	2,260	2,700	2,260
2022-08-24	2,253	2,259	2,237	2,248	4,600	2,248
2022-08-23	2,255	2,260	2,253	2,253	1,000	2,253
2022-08-22	2,254	2,260	2,253	2,255	3,900	2,255
2022-08-19	2,259	2,265	2,259	2,259	5,500	2,259
2022-08-18	2,290	2,290	2,260	2,260	3,100	2,260
2022-08-17	2,296	2,298	2,287	2,290	900	2,290
2022-08-16	2,287	2,291	2,286	2,287	900	2,287
2022-08-15	2,281	2,286	2,281	2,286	1,000	2,286
2022-08-12	2,276	2,290	2,276	2,280	2,200	2,280
2022-08-10	2,280	2,280	2,279	2,280	1,000	2,280
2022-08-09	2,283	2,283	2,254	2,279	3,100	2,279
2022-08-08	2,285	2,285	2,248	2,262	9,200	2,262
2022-08-05	2,287	2,290	2,277	2,277	1,500	2,277
2022-08-04	2,286	2,286	2,264	2,267	2,700	2,267
2022-08-03	2,290	2,298	2,281	2,282	1,200	2,282
2022-08-02	2,298	2,304	2,290	2,299	1,500	2,299
2022-08-01	2,299	2,304	2,290	2,290	4,200	2,290
2022-07-29	2,300	2,300	2,294	2,299	300	2,299
2022-07-28	2,305	2,305	2,290	2,291	3,100	2,291
2022-07-27	2,300	2,300	2,295	2,295	700	2,295
2022-07-26	2,300	2,300	2,290	2,290	1,800	2,290
2022-07-25	2,350	2,350	2,291	2,300	8,400	2,300
2022-07-22	2,297	2,320	2,297	2,300	900	2,300
2022-07-21	2,305	2,348	2,299	2,302	2,000	2,302
2022-07-20	2,298	2,308	2,285	2,295	2,000	2,295
2022-07-19	2,302	2,306	2,273	2,297	6,500	2,297
2022-07-15	2,308	2,316	2,308	2,308	5,400	2,308
2022-07-14	2,319	2,325	2,317	2,317	1,300	2,317
2022-07-13	2,379	2,379	2,320	2,347	700	2,347
2022-07-12	2,389	2,389	2,389	2,389	200	2,389
2022-07-11	2,361	2,361	2,340	2,340	4,900	2,340
2022-07-08	2,323	2,372	2,323	2,360	700	2,360
2022-07-07	2,315	2,348	2,315	2,320	1,500	2,320
2022-07-06	2,355	2,355	2,313	2,313	900	2,313
2022-07-05	2,347	2,372	2,333	2,333	800	2,333
2022-07-04	2,397	2,397	2,347	2,347	400	2,347
2022-07-01	2,360	2,385	2,350	2,350	1,700	2,350
2022-06-30	2,411	2,411	2,373	2,373	1,900	2,373
2022-06-29	2,393	2,446	2,393	2,400	500	2,400
2022-06-28	2,459	2,459	2,393	2,393	600	2,393
2022-06-27	2,400	2,403	2,377	2,377	1,400	2,377
2022-06-24	2,403	2,403	2,400	2,400	900	2,400
2022-06-23	2,412	2,412	2,398	2,403	300	2,403
2022-06-22	2,422	2,423	2,421	2,421	700	2,421
2022-06-21	2,429	2,450	2,422	2,422	1,400	2,422
2022-06-20	2,402	2,449	2,400	2,430	900	2,430
2022-06-17	2,400	2,416	2,396	2,403	5,100	2,403
2022-06-16	2,400	2,415	2,400	2,410	1,700	2,410
2022-06-15	2,400	2,431	2,400	2,400	5,000	2,400
2022-06-14	2,400	2,421	2,387	2,398	4,600	2,398
2022-06-13	2,421	2,421	2,400	2,400	1,200	2,400
2022-06-10	2,467	2,467	2,421	2,421	600	2,421
2022-06-09	2,420	2,420	2,420	2,420	700	2,420
2022-06-08	2,400	2,409	2,400	2,409	400	2,409
2022-06-07	2,409	2,455	2,400	2,400	1,800	2,400
2022-06-06	2,379	2,450	2,379	2,413	1,600	2,413
2022-06-03	2,382	2,394	2,345	2,353	4,800	2,353
2022-06-02	2,288	2,340	2,288	2,332	5,100	2,332
2022-06-01	2,259	2,328	2,259	2,284	2,300	2,284
2022-05-31	2,258	2,260	2,258	2,260	3,300	2,260
2022-05-30	2,258	2,320	2,258	2,258	1,100	2,258
2022-05-27	2,298	2,298	2,253	2,253	1,200	2,253
2022-05-26	2,277	2,280	2,248	2,248	6,900	2,248
2022-05-25	-	-	-	2,286	-	2,286
2022-05-24	2,286	2,300	2,277	2,277	1,100	2,277
2022-05-23	2,380	2,380	2,281	2,284	4,500	2,284
2022-05-20	2,311	2,401	2,308	2,313	1,800	2,313
2022-05-19	2,308	2,394	2,308	2,308	1,600	2,308
2022-05-18	2,311	2,362	2,311	2,321	800	2,321
2022-05-17	2,355	2,355	2,308	2,308	800	2,308
2022-05-16	2,360	2,360	2,355	2,355	1,200	2,355
2022-05-13	2,360	2,375	2,360	2,367	700	2,367
2022-05-12	2,370	2,370	2,370	2,370	300	2,370
2022-05-11	2,410	2,420	2,338	2,370	1,400	2,370
2022-05-10	2,332	2,401	2,332	2,401	1,200	2,401
2022-05-09	2,340	2,354	2,338	2,338	900	2,338
2022-05-06	2,354	2,359	2,350	2,353	2,400	2,353
2022-05-02	2,412	2,412	2,355	2,355	600	2,355
2022-04-28	2,310	2,388	2,310	2,376	2,200	2,376
2022-04-27	2,336	2,341	2,305	2,310	1,500	2,310
2022-04-26	2,352	2,363	2,349	2,353	2,400	2,353
2022-04-25	2,361	2,384	2,350	2,350	4,200	2,350
2022-04-22	2,362	2,371	2,361	2,361	1,100	2,361
2022-04-21	2,377	2,441	2,377	2,398	900	2,398
2022-04-20	2,366	2,414	2,366	2,377	1,800	2,377
2022-04-19	2,371	2,374	2,365	2,366	2,400	2,366
2022-04-18	2,422	2,429	2,370	2,370	3,900	2,370
2022-04-15	2,435	2,481	2,435	2,436	1,300	2,436
2022-04-14	2,446	2,467	2,435	2,435	1,800	2,435
2022-04-13	2,462	2,561	2,442	2,445	4,500	2,445
2022-04-12	2,485	2,518	2,449	2,449	3,100	2,449
2022-04-11	2,591	2,602	2,473	2,485	3,600	2,485
2022-04-08	2,624	2,633	2,590	2,590	1,200	2,590
2022-04-07	2,694	2,694	2,568	2,574	3,000	2,574
2022-04-06	2,575	2,656	2,575	2,656	3,700	2,656
2022-04-05	2,507	2,599	2,507	2,562	7,400	2,562
2022-04-04	2,503	2,525	2,490	2,516	3,000	2,516
2022-04-01	2,422	2,510	2,422	2,500	9,400	2,500
2022-03-31	2,433	2,465	2,399	2,420	9,300	2,420
2022-03-30	2,425	2,441	2,409	2,409	2,700	2,409
2022-03-29	2,442	2,449	2,419	2,419	7,000	2,419
2022-03-28	2,481	2,481	2,420	2,453	4,900	2,453
2022-03-25	2,508	2,522	2,481	2,481	3,600	2,481
2022-03-24	2,506	2,515	2,476	2,508	2,500	2,508
2022-03-23	2,502	2,513	2,502	2,506	2,100	2,506
2022-03-22	2,496	2,520	2,496	2,514	3,200	2,514
2022-03-18	2,530	2,561	2,524	2,533	2,300	2,533
2022-03-17	2,514	2,553	2,487	2,540	4,800	2,540
2022-03-16	2,470	2,543	2,470	2,543	1,000	2,543
2022-03-15	2,512	2,512	2,465	2,466	1,500	2,466
2022-03-14	2,520	2,561	2,512	2,512	600	2,512
2022-03-11	2,522	2,557	2,517	2,520	2,100	2,520
2022-03-10	2,543	2,593	2,513	2,520	1,400	2,520
2022-03-09	2,476	2,496	2,476	2,493	1,200	2,493
2022-03-08	2,505	2,537	2,485	2,502	3,800	2,502
2022-03-07	2,541	2,560	2,505	2,505	1,100	2,505
2022-03-04	2,561	2,609	2,541	2,541	3,400	2,541
2022-03-03	-	-	-	2,553	-	2,553
2022-03-02	2,577	2,589	2,552	2,553	4,300	2,553
2022-03-01	2,630	2,630	2,598	2,609	600	2,609
2022-02-28	2,554	2,680	2,554	2,627	1,700	2,627
2022-02-25	2,544	2,606	2,511	2,553	6,700	2,553
2022-02-24	2,620	2,637	2,541	2,594	1,300	2,594
2022-02-22	2,628	2,639	2,601	2,639	1,500	2,639
2022-02-21	2,649	2,686	2,622	2,628	1,800	2,628
2022-02-18	2,640	2,667	2,619	2,641	4,500	2,641
2022-02-17	2,658	2,705	2,637	2,640	800	2,640
2022-02-16	2,685	2,702	2,645	2,670	2,100	2,670
2022-02-15	2,637	2,672	2,636	2,636	700	2,636
2022-02-14	2,708	2,743	2,673	2,673	1,900	2,673
2022-02-10	2,775	2,775	2,672	2,755	3,100	2,755
2022-02-09	2,600	2,790	2,545	2,790	22,500	2,790
2022-02-08	2,694	2,710	2,622	2,658	1,700	2,658
2022-02-07	2,698	2,739	2,630	2,689	3,100	2,689
2022-02-04	2,560	2,745	2,551	2,681	1,000	2,681
2022-02-03	2,561	2,645	2,561	2,590	900	2,590
2022-02-02	2,621	2,684	2,561	2,561	2,100	2,561
2022-02-01	2,680	2,680	2,580	2,639	1,700	2,639
2022-01-31	2,566	2,631	2,566	2,630	700	2,630
2022-01-28	2,569	2,574	2,508	2,566	1,800	2,566
2022-01-27	2,679	2,679	2,496	2,545	1,300	2,545
2022-01-26	2,535	2,679	2,535	2,679	1,300	2,679
2022-01-25	2,596	2,632	2,521	2,583	9,500	2,583
2022-01-24	2,570	2,596	2,542	2,596	2,000	2,596
2022-01-21	2,600	2,624	2,546	2,620	5,000	2,620
2022-01-20	2,677	2,677	2,627	2,627	1,200	2,627
2022-01-19	2,657	2,669	2,605	2,655	3,000	2,655
2022-01-18	2,718	2,724	2,689	2,707	1,100	2,707
2022-01-17	2,725	2,751	2,718	2,718	1,400	2,718
2022-01-14	2,722	2,768	2,692	2,692	4,900	2,692
2022-01-13	2,816	2,816	2,724	2,770	4,600	2,770
2022-01-12	2,789	2,836	2,725	2,819	12,200	2,819
2022-01-11	2,798	2,839	2,797	2,839	6,300	2,839
2022-01-07	2,798	2,810	2,774	2,798	5,900	2,798
2022-01-06	2,754	2,800	2,729	2,798	15,400	2,798
2022-01-05	2,768	2,775	2,739	2,775	6,400	2,775
2022-01-04	2,720	2,755	2,687	2,755	4,700	2,755

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 [2022年度]

7292 (株)村上開明堂の時系列データ [2022年度]