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 |
---|---|---|---|---|---|
2002/12/27 | 481 | 481 | 481 | 481 | 1,000 |
2002/12/26 | 481 | 481 | 481 | 481 | 2,000 |
2002/12/25 | 481 | 481 | 481 | 481 | 1,000 |
2002/12/24 | 480 | 480 | 480 | 480 | 1,000 |
2002/12/20 | 481 | 481 | 481 | 481 | 4,000 |
2002/12/19 | 480 | 480 | 480 | 480 | 4,000 |
2002/12/18 | 486 | 486 | 486 | 486 | 7,000 |
2002/12/17 | 485 | 486 | 485 | 486 | 13,000 |
2002/12/16 | 485 | 485 | 485 | 485 | 1,000 |
2002/12/13 | 481 | 481 | 480 | 480 | 5,000 |
2002/12/11 | 480 | 480 | 480 | 480 | 7,000 |
2002/12/10 | 480 | 480 | 480 | 480 | 1,000 |
2002/12/05 | 480 | 480 | 480 | 480 | 18,000 |
2002/12/04 | 481 | 481 | 481 | 481 | 3,000 |
2002/12/03 | 480 | 480 | 480 | 480 | 2,000 |
2002/11/29 | 480 | 480 | 480 | 480 | 1,000 |
2002/11/28 | 480 | 480 | 480 | 480 | 1,000 |
2002/11/26 | 480 | 480 | 480 | 480 | 2,000 |
2002/11/25 | 480 | 480 | 480 | 480 | 1,000 |
2002/11/22 | 480 | 480 | 480 | 480 | 3,000 |
2002/11/14 | 479 | 479 | 479 | 479 | 63,000 |
2002/11/12 | 479 | 479 | 479 | 479 | 2,000 |
2002/11/11 | 479 | 479 | 479 | 479 | 2,000 |
2002/11/01 | 479 | 479 | 479 | 479 | 20,000 |
2002/10/25 | 480 | 480 | 480 | 480 | 6,000 |
2002/10/18 | 484 | 484 | 484 | 484 | 1,000 |
2002/10/11 | 484 | 484 | 484 | 484 | 72,000 |
2002/10/10 | 490 | 490 | 490 | 490 | 3,000 |
2002/10/09 | 490 | 490 | 490 | 490 | 2,000 |
2002/10/04 | 460 | 460 | 460 | 460 | 1,000 |
2002/09/26 | 460 | 460 | 460 | 460 | 2,000 |
2002/09/25 | 485 | 485 | 479 | 480 | 3,000 |
2002/09/24 | 499 | 499 | 480 | 485 | 8,000 |
2002/09/10 | 504 | 504 | 504 | 504 | 4,000 |
2002/09/06 | 504 | 504 | 504 | 504 | 1,000 |
2002/08/28 | 511 | 511 | 510 | 510 | 5,000 |
2002/08/27 | 510 | 510 | 510 | 510 | 4,000 |
2002/08/21 | 510 | 510 | 510 | 510 | 1,000 |
2002/08/19 | 515 | 515 | 515 | 515 | 1,000 |
2002/08/14 | 515 | 515 | 515 | 515 | 1,000 |
2002/08/13 | 515 | 515 | 515 | 515 | 3,000 |
2002/08/08 | 515 | 515 | 515 | 515 | 2,000 |
2002/08/07 | 515 | 515 | 515 | 515 | 1,000 |
2002/08/06 | 515 | 515 | 515 | 515 | 2,000 |
2002/08/05 | 501 | 515 | 501 | 515 | 2,000 |
2002/07/31 | 501 | 501 | 501 | 501 | 1,000 |
2002/07/25 | 490 | 490 | 490 | 490 | 1,000 |
2002/07/22 | 490 | 490 | 490 | 490 | 1,000 |
2002/07/17 | 484 | 484 | 484 | 484 | 1,000 |
2002/07/16 | 504 | 504 | 504 | 504 | 5,000 |
2002/07/15 | 504 | 504 | 504 | 504 | 1,000 |
2002/07/12 | 530 | 530 | 504 | 504 | 13,000 |
2002/07/11 | 504 | 504 | 504 | 504 | 4,000 |
2002/07/10 | 504 | 505 | 504 | 504 | 9,000 |
2002/07/03 | 504 | 504 | 504 | 504 | 21,000 |
2002/07/01 | 504 | 504 | 504 | 504 | 3,000 |
2002/06/26 | 500 | 504 | 500 | 504 | 2,000 |
2002/06/25 | 500 | 500 | 500 | 500 | 5,000 |
2002/06/21 | 500 | 500 | 500 | 500 | 1,000 |
2002/06/17 | 501 | 501 | 501 | 501 | 2,000 |
2002/06/14 | 501 | 501 | 501 | 501 | 3,000 |
2002/06/11 | 500 | 500 | 500 | 500 | 1,000 |
2002/06/10 | 500 | 500 | 500 | 500 | 1,000 |
2002/06/07 | 500 | 500 | 500 | 500 | 3,000 |
2002/06/05 | 501 | 501 | 501 | 501 | 2,000 |
2002/06/04 | 496 | 496 | 496 | 496 | 1,000 |
2002/06/03 | 490 | 490 | 490 | 490 | 1,000 |
2002/05/31 | 501 | 501 | 501 | 501 | 2,000 |
2002/05/29 | 501 | 501 | 501 | 501 | 1,000 |
2002/05/27 | 501 | 501 | 501 | 501 | 1,000 |
2002/05/24 | 495 | 495 | 495 | 495 | 3,000 |
2002/05/23 | 495 | 495 | 495 | 495 | 1,000 |
2002/05/22 | 494 | 495 | 494 | 495 | 2,000 |
2002/05/21 | 500 | 500 | 500 | 500 | 1,000 |
2002/05/20 | 490 | 500 | 490 | 500 | 3,000 |
2002/05/17 | 485 | 485 | 485 | 485 | 1,000 |
2002/05/10 | 480 | 480 | 480 | 480 | 1,000 |
2002/05/09 | 480 | 480 | 480 | 480 | 1,000 |
2002/05/07 | 490 | 490 | 490 | 490 | 2,000 |
2002/04/30 | 490 | 490 | 490 | 490 | 1,000 |
2002/04/26 | 501 | 501 | 501 | 501 | 7,000 |
2002/04/25 | 493 | 493 | 493 | 493 | 1,000 |
2002/04/24 | 492 | 492 | 492 | 492 | 1,000 |
2002/04/22 | 491 | 491 | 491 | 491 | 1,000 |
2002/04/19 | 500 | 500 | 490 | 490 | 2,000 |
2002/04/18 | 501 | 501 | 501 | 501 | 2,000 |
2002/04/10 | 503 | 503 | 503 | 503 | 3,000 |
2002/04/08 | 503 | 503 | 503 | 503 | 2,000 |
2002/04/04 | 503 | 503 | 503 | 503 | 1,000 |
2002/03/28 | 503 | 503 | 503 | 503 | 2,000 |
2002/03/26 | 523 | 523 | 522 | 522 | 9,000 |
2002/03/25 | 521 | 522 | 521 | 522 | 3,000 |
2002/03/22 | 505 | 520 | 505 | 520 | 3,000 |
2002/03/20 | 502 | 502 | 502 | 502 | 3,000 |
2002/03/18 | 501 | 501 | 501 | 501 | 1,000 |
2002/03/14 | 501 | 501 | 501 | 501 | 1,000 |
2002/03/12 | 501 | 501 | 501 | 501 | 1,000 |
2002/03/11 | 491 | 491 | 491 | 491 | 2,000 |
2002/03/08 | 490 | 490 | 490 | 490 | 3,000 |
2002/03/07 | 490 | 490 | 490 | 490 | 1,000 |
2002/03/04 | 490 | 490 | 490 | 490 | 1,000 |
2002/02/28 | 490 | 490 | 490 | 490 | 2,000 |
2002/02/25 | 490 | 490 | 490 | 490 | 6,000 |
2002/02/14 | 490 | 490 | 490 | 490 | 1,000 |
2002/02/13 | 490 | 490 | 490 | 490 | 2,000 |
2002/02/12 | 490 | 490 | 490 | 490 | 3,000 |
2002/01/29 | 490 | 490 | 490 | 490 | 1,000 |
2002/01/25 | 490 | 490 | 490 | 490 | 6,000 |
2002/01/10 | 490 | 490 | 490 | 490 | 4,000 |