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 |
|---|---|---|---|---|---|
| 2003/12/29 | 450 | 450 | 450 | 450 | 3,000 |
| 2003/12/25 | 446 | 446 | 446 | 446 | 1,000 |
| 2003/12/24 | 446 | 446 | 446 | 446 | 1,000 |
| 2003/12/22 | 445 | 445 | 440 | 440 | 2,000 |
| 2003/12/19 | 445 | 445 | 445 | 445 | 3,000 |
| 2003/12/18 | 449 | 449 | 449 | 449 | 1,000 |
| 2003/12/17 | 449 | 449 | 449 | 449 | 1,000 |
| 2003/12/16 | 449 | 449 | 449 | 449 | 2,000 |
| 2003/12/15 | 449 | 449 | 449 | 449 | 5,000 |
| 2003/12/11 | 449 | 449 | 449 | 449 | 1,000 |
| 2003/12/10 | 449 | 449 | 449 | 449 | 21,000 |
| 2003/12/04 | 450 | 450 | 450 | 450 | 3,000 |
| 2003/12/03 | 433 | 433 | 433 | 433 | 2,000 |
| 2003/12/01 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/11/28 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/11/27 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/11/26 | 426 | 426 | 426 | 426 | 1,000 |
| 2003/11/25 | 425 | 425 | 425 | 425 | 1,000 |
| 2003/11/21 | 425 | 425 | 425 | 425 | 1,000 |
| 2003/11/19 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/11/18 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/11/17 | 460 | 460 | 460 | 460 | 2,000 |
| 2003/11/14 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/11/13 | 460 | 460 | 460 | 460 | 3,000 |
| 2003/11/12 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/11/11 | 460 | 460 | 460 | 460 | 2,000 |
| 2003/11/05 | 460 | 460 | 460 | 460 | 2,000 |
| 2003/11/04 | 451 | 451 | 451 | 451 | 1,000 |
| 2003/10/31 | 459 | 459 | 459 | 459 | 1,000 |
| 2003/10/30 | 460 | 460 | 460 | 460 | 3,000 |
| 2003/10/28 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/10/24 | 460 | 460 | 460 | 460 | 3,000 |
| 2003/10/20 | 450 | 460 | 450 | 460 | 4,000 |
| 2003/10/17 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/10/16 | 450 | 460 | 450 | 460 | 4,000 |
| 2003/10/15 | 450 | 450 | 450 | 450 | 2,000 |
| 2003/10/14 | 451 | 451 | 450 | 450 | 5,000 |
| 2003/10/08 | 453 | 453 | 450 | 450 | 4,000 |
| 2003/10/07 | 455 | 455 | 455 | 455 | 1,000 |
| 2003/10/06 | 455 | 455 | 455 | 455 | 2,000 |
| 2003/10/03 | 455 | 455 | 455 | 455 | 1,000 |
| 2003/10/01 | 451 | 453 | 451 | 453 | 4,000 |
| 2003/09/30 | 451 | 451 | 451 | 451 | 1,000 |
| 2003/09/29 | 451 | 451 | 451 | 451 | 1,000 |
| 2003/09/25 | 451 | 451 | 451 | 451 | 1,000 |
| 2003/09/22 | 451 | 451 | 451 | 451 | 1,000 |
| 2003/09/19 | 460 | 460 | 455 | 455 | 5,000 |
| 2003/09/17 | 453 | 453 | 453 | 453 | 2,000 |
| 2003/09/16 | 465 | 465 | 465 | 465 | 1,000 |
| 2003/09/11 | 463 | 463 | 463 | 463 | 3,000 |
| 2003/09/10 | 463 | 463 | 463 | 463 | 1,000 |
| 2003/09/09 | 460 | 460 | 452 | 452 | 4,000 |
| 2003/09/05 | 455 | 455 | 455 | 455 | 1,000 |
| 2003/09/03 | 456 | 456 | 455 | 455 | 6,000 |
| 2003/08/28 | 455 | 455 | 455 | 455 | 3,000 |
| 2003/08/27 | 453 | 453 | 453 | 453 | 2,000 |
| 2003/08/26 | 452 | 452 | 452 | 452 | 3,000 |
| 2003/08/25 | 452 | 452 | 452 | 452 | 2,000 |
| 2003/08/22 | 452 | 452 | 452 | 452 | 2,000 |
| 2003/08/21 | 450 | 450 | 450 | 450 | 2,000 |
| 2003/08/20 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/08/19 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/08/15 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/08/14 | 455 | 455 | 455 | 455 | 4,000 |
| 2003/08/11 | 455 | 455 | 455 | 455 | 3,000 |
| 2003/08/06 | 450 | 450 | 450 | 450 | 2,000 |
| 2003/08/01 | 455 | 455 | 455 | 455 | 1,000 |
| 2003/07/25 | 470 | 470 | 470 | 470 | 6,000 |
| 2003/07/16 | 466 | 475 | 466 | 475 | 3,000 |
| 2003/07/15 | 449 | 449 | 449 | 449 | 1,000 |
| 2003/07/14 | 474 | 474 | 474 | 474 | 1,000 |
| 2003/07/11 | 470 | 470 | 470 | 470 | 25,000 |
| 2003/07/10 | 465 | 470 | 465 | 470 | 5,000 |
| 2003/07/09 | 451 | 451 | 451 | 451 | 1,000 |
| 2003/07/08 | 452 | 452 | 452 | 452 | 2,000 |
| 2003/07/07 | 460 | 460 | 460 | 460 | 5,000 |
| 2003/07/03 | 464 | 464 | 464 | 464 | 1,000 |
| 2003/07/02 | 465 | 465 | 465 | 465 | 1,000 |
| 2003/07/01 | 465 | 465 | 465 | 465 | 2,000 |
| 2003/06/30 | 465 | 465 | 465 | 465 | 1,000 |
| 2003/06/27 | 465 | 465 | 465 | 465 | 1,000 |
| 2003/06/26 | 465 | 465 | 465 | 465 | 4,000 |
| 2003/06/25 | 465 | 465 | 465 | 465 | 2,000 |
| 2003/06/13 | 466 | 466 | 466 | 466 | 3,000 |
| 2003/06/11 | 460 | 466 | 460 | 466 | 11,000 |
| 2003/06/10 | 460 | 460 | 460 | 460 | 3,000 |
| 2003/06/06 | 460 | 460 | 460 | 460 | 6,000 |
| 2003/05/26 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/05/23 | 450 | 450 | 450 | 450 | 5,000 |
| 2003/05/15 | 451 | 451 | 451 | 451 | 1,000 |
| 2003/05/12 | 460 | 460 | 459 | 459 | 5,000 |
| 2003/05/01 | 460 | 460 | 460 | 460 | 2,000 |
| 2003/04/28 | 463 | 463 | 463 | 463 | 1,000 |
| 2003/04/25 | 459 | 463 | 459 | 463 | 7,000 |
| 2003/04/23 | 459 | 459 | 459 | 459 | 1,000 |
| 2003/04/22 | 461 | 461 | 461 | 461 | 3,000 |
| 2003/04/18 | 447 | 447 | 447 | 447 | 2,000 |
| 2003/04/17 | 432 | 432 | 432 | 432 | 2,000 |
| 2003/04/15 | 461 | 461 | 461 | 461 | 2,000 |
| 2003/04/10 | 461 | 461 | 461 | 461 | 2,000 |
| 2003/04/03 | 461 | 461 | 461 | 461 | 1,000 |
| 2003/04/02 | 448 | 448 | 448 | 448 | 1,000 |
| 2003/04/01 | 435 | 435 | 435 | 435 | 2,000 |
| 2003/03/28 | 480 | 480 | 480 | 480 | 2,000 |
| 2003/03/27 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/03/25 | 480 | 480 | 480 | 480 | 3,000 |
| 2003/03/24 | 485 | 485 | 480 | 480 | 2,000 |
| 2003/03/18 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/03/11 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/03/07 | 480 | 480 | 480 | 480 | 2,000 |
| 2003/03/06 | 479 | 479 | 479 | 479 | 1,000 |
| 2003/02/28 | 485 | 485 | 480 | 480 | 7,000 |
| 2003/02/27 | 485 | 485 | 485 | 485 | 2,000 |
| 2003/02/25 | 480 | 480 | 480 | 480 | 7,000 |
| 2003/02/21 | 480 | 480 | 480 | 480 | 2,000 |
| 2003/02/17 | 480 | 480 | 480 | 480 | 2,000 |
| 2003/01/30 | 480 | 480 | 480 | 480 | 2,000 |
| 2003/01/24 | 480 | 480 | 480 | 480 | 6,000 |
| 2003/01/23 | 483 | 483 | 480 | 480 | 4,000 |
| 2003/01/20 | 482 | 482 | 482 | 482 | 1,000 |
| 2003/01/17 | 485 | 505 | 482 | 505 | 5,000 |
| 2003/01/09 | 482 | 482 | 482 | 482 | 1,000 |
| 2003/01/06 | 481 | 481 | 481 | 481 | 1,000 |