日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

村上開明堂(7292)の株価時系列情報

村上開明堂(7292)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1999/12/30 700 740 700 740 12,000
1999/12/29 641 700 641 700 50,000
1999/12/28 620 640 610 640 13,000
1999/12/27 600 620 600 620 5,000
1999/12/24 600 600 600 600 8,000
1999/12/22 570 600 570 600 3,000
1999/12/21 505 505 505 505 3,000
1999/12/17 500 525 500 525 5,000
1999/12/15 510 510 510 510 2,000
1999/12/14 500 500 500 500 3,000
1999/12/13 507 520 507 520 4,000
1999/12/10 507 520 507 507 31,000
1999/12/09 507 507 507 507 1,000
1999/12/08 507 507 507 507 5,000
1999/12/07 474 507 450 507 4,000
1999/12/06 520 520 514 515 3,000
1999/12/03 510 529 475 475 4,000
1999/12/02 509 510 509 510 2,000
1999/11/30 529 529 529 529 1,000
1999/11/26 509 529 509 529 2,000
1999/11/25 539 550 539 539 7,000
1999/11/22 475 539 475 539 4,000
1999/11/19 550 550 530 550 6,000
1999/11/15 490 560 490 560 4,000
1999/11/10 580 580 580 580 3,000
1999/11/08 580 580 580 580 1,000
1999/11/01 570 620 570 620 4,000
1999/10/25 610 620 610 620 6,000
1999/10/21 620 620 620 620 1,000
1999/10/12 640 640 640 640 3,000
1999/10/07 639 639 639 639 3,000
1999/10/05 640 640 640 640 2,000
1999/10/04 640 640 640 640 3,000
1999/09/28 650 650 650 650 2,000
1999/09/27 650 650 650 650 1,000
1999/09/24 639 650 639 650 3,000
1999/09/22 649 649 559 639 5,000
1999/09/21 640 650 640 650 5,000
1999/09/17 630 630 630 630 2,000
1999/09/16 630 650 630 650 2,000
1999/09/14 600 650 590 650 6,000
1999/09/13 600 600 600 600 2,000
1999/09/10 600 600 600 600 1,000
1999/09/09 600 600 600 600 3,000
1999/09/08 650 660 650 660 2,000
1999/09/07 670 670 610 610 72,000
1999/09/06 579 580 579 580 3,000
1999/09/03 679 679 679 679 2,000
1999/09/01 680 680 680 680 1,000
1999/08/25 680 680 680 680 4,000
1999/08/10 700 700 700 700 3,000
1999/08/04 735 735 735 735 7,000
1999/08/03 735 735 735 735 2,000
1999/08/02 735 735 735 735 1,000
1999/07/30 735 735 735 735 4,000
1999/07/29 735 735 735 735 1,000
1999/07/28 735 735 735 735 1,000
1999/07/27 735 735 735 735 1,000
1999/07/26 735 735 730 735 27,000
1999/07/23 735 735 735 735 9,000
1999/07/22 735 735 735 735 3,000
1999/07/21 735 735 728 735 3,000
1999/07/15 735 735 735 735 15,000
1999/07/14 685 740 685 740 3,000
1999/07/13 750 750 750 750 1,000
1999/07/09 670 671 670 671 2,000
1999/07/08 666 666 666 666 1,000
1999/07/07 666 666 666 666 1,000
1999/07/06 665 665 665 665 1,000
1999/07/05 660 660 660 660 4,000
1999/07/01 710 710 670 670 4,000
1999/06/29 660 660 660 660 1,000
1999/06/28 710 710 710 710 7,000
1999/06/25 691 710 691 710 7,000
1999/06/24 698 698 680 680 3,000
1999/06/23 680 700 680 680 6,000
1999/06/22 680 680 660 680 5,000
1999/06/21 640 650 640 650 6,000
1999/06/18 588 630 588 630 18,000
1999/06/17 588 588 588 588 1,000
1999/06/16 588 588 585 585 4,000
1999/06/15 560 590 560 590 4,000
1999/06/14 530 560 530 560 6,000
1999/06/11 521 530 521 530 2,000
1999/06/07 510 510 505 505 3,000
1999/06/03 510 510 510 510 2,000
1999/06/02 500 500 500 500 3,000
1999/06/01 501 501 500 500 2,000
1999/05/31 500 500 500 500 3,000
1999/05/28 499 500 497 497 9,000
1999/05/26 499 499 499 499 1,000
1999/05/25 500 500 500 500 8,000
1999/05/24 500 500 500 500 1,000
1999/05/20 490 490 490 490 1,000
1999/05/19 491 500 491 500 3,000
1999/05/14 491 491 491 491 1,000
1999/05/12 490 500 490 500 3,000
1999/05/11 490 490 490 490 2,000
1999/05/10 490 490 490 490 1,000
1999/05/07 490 491 490 490 9,000
1999/05/06 489 489 489 489 1,000
1999/04/30 489 489 489 489 2,000
1999/04/28 490 490 490 490 1,000
1999/04/27 490 490 490 490 3,000
1999/04/26 495 495 494 495 3,000
1999/04/23 495 495 495 495 7,000
1999/04/22 490 495 490 495 2,000
1999/04/21 470 470 470 470 1,000
1999/04/20 460 471 460 470 3,000
1999/04/19 480 480 470 470 4,000
1999/04/12 490 490 490 490 4,000
1999/04/09 500 500 500 500 1,000
1999/04/08 485 500 480 500 5,000
1999/04/07 480 480 480 480 3,000
1999/04/06 490 490 490 490 4,000
1999/04/05 490 490 490 490 1,000
1999/03/26 495 495 495 495 1,000
1999/03/25 465 500 465 500 10,000
1999/03/24 481 481 460 460 2,000
1999/03/23 480 481 480 481 2,000
1999/03/18 490 490 490 490 1,000
1999/03/16 460 495 460 495 5,000
1999/03/15 460 460 460 460 8,000
1999/03/12 455 460 455 460 3,000
1999/03/11 489 490 455 455 6,000
1999/03/10 489 489 489 489 4,000
1999/03/09 489 489 489 489 1,000
1999/03/08 490 490 490 490 1,000
1999/03/05 485 490 480 490 9,000
1999/03/04 471 499 471 485 17,000
1999/03/03 425 470 425 470 18,000
1999/03/02 400 425 400 425 10,000
1999/03/01 402 402 400 400 4,000
1999/02/26 372 372 372 372 2,000
1999/02/25 372 372 372 372 1,000
1999/02/24 370 370 369 369 3,000
1999/02/22 352 352 352 352 3,000
1999/02/19 352 352 352 352 7,000
1999/02/18 351 351 351 351 1,000
1999/02/17 355 355 351 351 7,000
1999/02/16 359 365 356 356 13,000
1999/02/15 360 360 360 360 4,000
1999/02/12 365 365 360 360 9,000
1999/02/10 360 360 360 360 2,000
1999/02/09 355 355 355 355 1,000
1999/02/08 355 355 355 355 2,000
1999/02/05 359 360 355 355 9,000
1999/02/04 359 359 359 359 1,000
1999/02/03 360 360 360 360 1,000
1999/02/02 371 371 370 370 3,000
1999/02/01 382 382 350 350 5,000
1999/01/28 382 382 382 382 4,000
1999/01/27 384 384 384 384 1,000
1999/01/26 384 384 384 384 1,000
1999/01/25 388 388 383 388 15,000
1999/01/22 388 388 388 388 1,000
1999/01/20 383 383 383 383 1,000
1999/01/19 388 388 388 388 1,000
1999/01/14 395 395 395 395 2,000
1999/01/13 400 400 395 400 4,000
1999/01/12 405 405 400 400 8,000
1999/01/11 400 400 400 400 1,000
1999/01/08 400 400 400 400 1,000
1999/01/07 400 400 400 400 7,000
1999/01/06 400 400 400 400 1,000
1999/01/05 400 400 400 400 3,000

このページの先頭へ