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 |
---|---|---|---|---|---|
2000/12/25 | 670 | 680 | 670 | 680 | 9,000 |
2000/12/22 | 670 | 670 | 670 | 670 | 1,000 |
2000/12/15 | 689 | 689 | 689 | 689 | 1,000 |
2000/12/14 | 691 | 691 | 690 | 690 | 4,000 |
2000/12/13 | 690 | 690 | 690 | 690 | 2,000 |
2000/12/12 | 690 | 690 | 690 | 690 | 2,000 |
2000/12/11 | 675 | 680 | 675 | 680 | 10,000 |
2000/12/08 | 650 | 650 | 650 | 650 | 1,000 |
2000/12/07 | 650 | 650 | 650 | 650 | 1,000 |
2000/12/06 | 650 | 650 | 650 | 650 | 1,000 |
2000/12/05 | 580 | 580 | 580 | 580 | 1,000 |
2000/11/30 | 630 | 650 | 630 | 650 | 3,000 |
2000/11/28 | 680 | 680 | 680 | 680 | 1,000 |
2000/11/27 | 670 | 680 | 670 | 680 | 4,000 |
2000/11/24 | 670 | 670 | 670 | 670 | 2,000 |
2000/11/22 | 650 | 650 | 650 | 650 | 1,000 |
2000/11/14 | 610 | 610 | 610 | 610 | 1,000 |
2000/11/09 | 580 | 580 | 580 | 580 | 1,000 |
2000/11/06 | 580 | 580 | 580 | 580 | 1,000 |
2000/10/30 | 650 | 650 | 650 | 650 | 3,000 |
2000/10/27 | 600 | 650 | 600 | 650 | 3,000 |
2000/10/25 | 600 | 600 | 600 | 600 | 1,000 |
2000/10/20 | 580 | 580 | 580 | 580 | 1,000 |
2000/10/19 | 580 | 580 | 580 | 580 | 1,000 |
2000/10/16 | 580 | 580 | 580 | 580 | 1,000 |
2000/10/12 | 580 | 580 | 580 | 580 | 1,000 |
2000/10/10 | 650 | 650 | 650 | 650 | 3,000 |
2000/10/05 | 650 | 650 | 650 | 650 | 1,000 |
2000/10/03 | 640 | 640 | 640 | 640 | 2,000 |
2000/09/26 | 650 | 650 | 650 | 650 | 2,000 |
2000/09/25 | 650 | 650 | 650 | 650 | 3,000 |
2000/09/18 | 650 | 650 | 650 | 650 | 3,000 |
2000/09/12 | 650 | 650 | 650 | 650 | 1,000 |
2000/09/11 | 650 | 650 | 650 | 650 | 2,000 |
2000/09/08 | 649 | 650 | 645 | 650 | 3,000 |
2000/09/04 | 650 | 650 | 650 | 650 | 2,000 |
2000/09/01 | 640 | 650 | 640 | 650 | 4,000 |
2000/08/31 | 650 | 650 | 650 | 650 | 1,000 |
2000/08/28 | 655 | 655 | 655 | 655 | 1,000 |
2000/08/25 | 650 | 650 | 650 | 650 | 4,000 |
2000/08/24 | 650 | 650 | 650 | 650 | 4,000 |
2000/08/11 | 650 | 650 | 650 | 650 | 1,000 |
2000/08/10 | 650 | 650 | 650 | 650 | 2,000 |
2000/08/09 | 650 | 650 | 650 | 650 | 3,000 |
2000/07/28 | 649 | 649 | 649 | 649 | 4,000 |
2000/07/26 | 650 | 650 | 650 | 650 | 1,000 |
2000/07/25 | 650 | 650 | 650 | 650 | 5,000 |
2000/07/19 | 660 | 660 | 650 | 650 | 4,000 |
2000/07/18 | 730 | 730 | 680 | 680 | 19,000 |
2000/07/17 | 740 | 740 | 729 | 729 | 7,000 |
2000/07/14 | 620 | 640 | 620 | 640 | 7,000 |
2000/07/13 | 601 | 621 | 601 | 620 | 11,000 |
2000/07/12 | 619 | 619 | 601 | 601 | 5,000 |
2000/07/11 | 570 | 600 | 570 | 600 | 8,000 |
2000/07/07 | 542 | 542 | 542 | 542 | 2,000 |
2000/07/06 | 563 | 563 | 563 | 563 | 1,000 |
2000/07/04 | 562 | 562 | 561 | 561 | 3,000 |
2000/07/03 | 609 | 609 | 559 | 559 | 2,000 |
2000/06/29 | 609 | 620 | 609 | 620 | 8,000 |
2000/06/26 | 630 | 630 | 630 | 630 | 1,000 |
2000/06/23 | 630 | 640 | 630 | 630 | 6,000 |
2000/06/22 | 630 | 640 | 630 | 630 | 5,000 |
2000/06/21 | 630 | 630 | 630 | 630 | 9,000 |
2000/06/20 | 530 | 530 | 530 | 530 | 9,000 |
2000/06/16 | 530 | 530 | 530 | 530 | 2,000 |
2000/06/15 | 530 | 530 | 530 | 530 | 1,000 |
2000/06/14 | 501 | 501 | 501 | 501 | 2,000 |
2000/06/13 | 500 | 500 | 500 | 500 | 3,000 |
2000/06/08 | 500 | 500 | 500 | 500 | 1,000 |
2000/06/07 | 500 | 500 | 500 | 500 | 4,000 |
2000/06/02 | 480 | 500 | 480 | 500 | 4,000 |
2000/06/01 | 505 | 505 | 505 | 505 | 1,000 |
2000/05/31 | 515 | 515 | 515 | 515 | 1,000 |
2000/05/30 | 515 | 515 | 515 | 515 | 1,000 |
2000/05/29 | 515 | 515 | 515 | 515 | 1,000 |
2000/05/26 | 505 | 515 | 505 | 515 | 3,000 |
2000/05/25 | 504 | 505 | 504 | 505 | 3,000 |
2000/05/24 | 504 | 504 | 504 | 504 | 1,000 |
2000/05/10 | 504 | 504 | 504 | 504 | 4,000 |
2000/05/09 | 482 | 504 | 482 | 504 | 2,000 |
2000/04/26 | 504 | 504 | 504 | 504 | 1,000 |
2000/04/25 | 504 | 514 | 504 | 504 | 7,000 |
2000/04/21 | 514 | 514 | 504 | 504 | 8,000 |
2000/04/19 | 515 | 515 | 515 | 515 | 11,000 |
2000/04/18 | 515 | 515 | 515 | 515 | 3,000 |
2000/04/10 | 520 | 520 | 520 | 520 | 4,000 |
2000/04/07 | 481 | 520 | 481 | 520 | 2,000 |
2000/04/06 | 489 | 520 | 480 | 520 | 5,000 |
2000/04/05 | 500 | 500 | 500 | 500 | 2,000 |
2000/04/04 | 495 | 495 | 495 | 495 | 2,000 |
2000/04/03 | 490 | 490 | 490 | 490 | 3,000 |
2000/03/31 | 550 | 550 | 550 | 550 | 2,000 |
2000/03/30 | 520 | 550 | 520 | 550 | 3,000 |
2000/03/29 | 500 | 500 | 500 | 500 | 2,000 |
2000/03/28 | 500 | 500 | 500 | 500 | 1,000 |
2000/03/27 | 500 | 500 | 500 | 500 | 3,000 |
2000/03/24 | 490 | 500 | 490 | 500 | 8,000 |
2000/03/23 | 480 | 490 | 480 | 490 | 3,000 |
2000/03/16 | 550 | 550 | 550 | 550 | 1,000 |
2000/03/15 | 538 | 538 | 538 | 538 | 2,000 |
2000/03/14 | 540 | 540 | 540 | 540 | 4,000 |
2000/03/13 | 550 | 550 | 540 | 540 | 8,000 |
2000/03/10 | 550 | 550 | 550 | 550 | 4,000 |
2000/03/09 | 549 | 550 | 549 | 550 | 6,000 |
2000/03/08 | 550 | 550 | 550 | 550 | 5,000 |
2000/03/06 | 545 | 545 | 545 | 545 | 2,000 |
2000/03/03 | 544 | 544 | 544 | 544 | 2,000 |
2000/03/01 | 545 | 545 | 545 | 545 | 3,000 |
2000/02/25 | 540 | 545 | 540 | 545 | 7,000 |
2000/02/23 | 494 | 540 | 494 | 540 | 2,000 |
2000/02/21 | 549 | 549 | 549 | 549 | 1,000 |
2000/02/18 | 550 | 550 | 550 | 550 | 2,000 |
2000/02/17 | 549 | 549 | 549 | 549 | 1,000 |
2000/02/16 | 600 | 600 | 550 | 550 | 7,000 |
2000/02/10 | 640 | 650 | 600 | 600 | 8,000 |
2000/02/08 | 640 | 650 | 640 | 650 | 2,000 |
2000/02/07 | 650 | 650 | 650 | 650 | 1,000 |
2000/02/04 | 689 | 689 | 650 | 650 | 6,000 |
2000/02/02 | 699 | 699 | 699 | 699 | 2,000 |
2000/02/01 | 699 | 699 | 699 | 699 | 1,000 |
2000/01/31 | 680 | 699 | 680 | 699 | 7,000 |
2000/01/28 | 680 | 680 | 680 | 680 | 1,000 |
2000/01/26 | 670 | 670 | 670 | 670 | 4,000 |
2000/01/25 | 670 | 680 | 670 | 680 | 13,000 |
2000/01/21 | 690 | 690 | 690 | 690 | 1,000 |
2000/01/19 | 700 | 700 | 700 | 700 | 4,000 |
2000/01/18 | 710 | 710 | 700 | 700 | 24,000 |
2000/01/17 | 700 | 700 | 699 | 700 | 8,000 |
2000/01/14 | 680 | 700 | 680 | 700 | 3,000 |
2000/01/13 | 680 | 690 | 680 | 690 | 6,000 |
2000/01/11 | 700 | 700 | 700 | 700 | 3,000 |
2000/01/07 | 700 | 700 | 700 | 700 | 11,000 |
2000/01/06 | 660 | 700 | 660 | 690 | 15,000 |
2000/01/05 | 745 | 755 | 745 | 750 | 13,000 |
2000/01/04 | 735 | 745 | 735 | 745 | 11,000 |