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 |
|---|---|---|---|---|---|
| 2005/12/27 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2005/12/26 | 1,200 | 1,200 | 1,160 | 1,160 | 7,000 |
| 2005/12/22 | 1,189 | 1,200 | 1,189 | 1,200 | 23,000 |
| 2005/12/21 | 1,180 | 1,198 | 1,175 | 1,189 | 5,000 |
| 2005/12/20 | 1,150 | 1,160 | 1,150 | 1,160 | 4,000 |
| 2005/12/19 | 1,131 | 1,131 | 1,131 | 1,131 | 2,000 |
| 2005/12/15 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 2005/12/14 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2005/12/13 | 1,147 | 1,150 | 1,145 | 1,150 | 12,000 |
| 2005/12/12 | 1,130 | 1,149 | 1,130 | 1,149 | 2,000 |
| 2005/12/09 | 1,115 | 1,121 | 1,115 | 1,121 | 2,000 |
| 2005/12/08 | 1,120 | 1,120 | 1,115 | 1,115 | 6,000 |
| 2005/12/07 | 1,140 | 1,142 | 1,122 | 1,122 | 5,000 |
| 2005/12/06 | 1,122 | 1,122 | 1,122 | 1,122 | 1,000 |
| 2005/12/05 | 1,110 | 1,110 | 1,105 | 1,105 | 2,000 |
| 2005/12/02 | 1,120 | 1,121 | 1,120 | 1,121 | 2,000 |
| 2005/12/01 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2005/11/29 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 2005/11/28 | 1,150 | 1,150 | 1,110 | 1,120 | 5,000 |
| 2005/11/25 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 2005/11/24 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2005/11/17 | 1,209 | 1,209 | 1,209 | 1,209 | 1,000 |
| 2005/11/14 | 1,210 | 1,210 | 1,170 | 1,170 | 9,000 |
| 2005/11/11 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 2005/11/10 | 1,130 | 1,200 | 1,130 | 1,200 | 17,000 |
| 2005/11/09 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2005/11/02 | 1,146 | 1,200 | 1,130 | 1,200 | 20,000 |
| 2005/10/31 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2005/10/28 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 2005/10/27 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2005/10/26 | 1,120 | 1,150 | 1,120 | 1,150 | 12,000 |
| 2005/10/25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2005/10/24 | 1,100 | 1,102 | 1,100 | 1,100 | 15,000 |
| 2005/10/21 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 2005/10/19 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 |
| 2005/10/18 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 2005/10/17 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 2005/10/13 | 1,130 | 1,130 | 1,100 | 1,100 | 5,000 |
| 2005/10/12 | 1,150 | 1,150 | 1,130 | 1,130 | 7,000 |
| 2005/10/11 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 2005/10/06 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2005/10/05 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2005/09/30 | 1,100 | 1,100 | 1,090 | 1,100 | 11,000 |
| 2005/09/29 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 |
| 2005/09/28 | 1,074 | 1,100 | 1,074 | 1,100 | 23,000 |
| 2005/09/26 | 1,062 | 1,062 | 1,062 | 1,062 | 6,000 |
| 2005/09/21 | 1,062 | 1,062 | 1,062 | 1,062 | 4,000 |
| 2005/09/20 | 1,060 | 1,062 | 1,060 | 1,062 | 4,000 |
| 2005/09/16 | 1,061 | 1,062 | 1,050 | 1,062 | 6,000 |
| 2005/09/15 | 1,052 | 1,061 | 1,052 | 1,061 | 9,000 |
| 2005/09/14 | 1,051 | 1,051 | 1,051 | 1,051 | 1,000 |
| 2005/09/13 | 1,051 | 1,051 | 1,051 | 1,051 | 2,000 |
| 2005/09/12 | 1,050 | 1,051 | 1,050 | 1,051 | 9,000 |
| 2005/09/09 | 1,051 | 1,051 | 1,050 | 1,050 | 10,000 |
| 2005/09/08 | 1,051 | 1,051 | 1,051 | 1,051 | 8,000 |
| 2005/09/07 | 1,052 | 1,052 | 1,051 | 1,051 | 2,000 |
| 2005/09/06 | 1,050 | 1,050 | 1,040 | 1,040 | 2,000 |
| 2005/09/05 | 1,042 | 1,042 | 1,040 | 1,040 | 4,000 |
| 2005/09/02 | 1,051 | 1,051 | 1,040 | 1,040 | 2,000 |
| 2005/09/01 | 1,055 | 1,055 | 1,051 | 1,051 | 3,000 |
| 2005/08/31 | 1,070 | 1,075 | 1,043 | 1,055 | 9,000 |
| 2005/08/29 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2005/08/26 | 1,080 | 1,080 | 1,071 | 1,071 | 5,000 |
| 2005/08/25 | 1,100 | 1,100 | 1,080 | 1,080 | 4,000 |
| 2005/08/24 | 1,100 | 1,100 | 1,080 | 1,080 | 3,000 |
| 2005/08/23 | 1,099 | 1,099 | 1,099 | 1,099 | 1,000 |
| 2005/08/22 | 1,070 | 1,080 | 1,070 | 1,080 | 3,000 |
| 2005/08/19 | 1,075 | 1,075 | 1,070 | 1,070 | 8,000 |
| 2005/08/16 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 2005/08/12 | 1,072 | 1,072 | 1,070 | 1,070 | 5,000 |
| 2005/08/11 | 1,080 | 1,080 | 1,071 | 1,071 | 4,000 |
| 2005/08/08 | 1,070 | 1,070 | 1,069 | 1,070 | 4,000 |
| 2005/08/05 | 1,070 | 1,090 | 1,070 | 1,070 | 5,000 |
| 2005/08/04 | 1,071 | 1,071 | 1,069 | 1,070 | 7,000 |
| 2005/08/02 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 |
| 2005/07/25 | 1,149 | 1,149 | 1,149 | 1,149 | 2,000 |
| 2005/07/22 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2005/07/21 | 1,080 | 1,100 | 1,080 | 1,100 | 3,000 |
| 2005/07/20 | 1,081 | 1,100 | 1,080 | 1,100 | 4,000 |
| 2005/07/19 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2005/07/14 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 2005/07/13 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 2005/07/12 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 2005/07/11 | 1,190 | 1,200 | 1,190 | 1,200 | 6,000 |
| 2005/07/08 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 |
| 2005/07/07 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 2005/07/06 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 2005/07/05 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 2005/07/04 | 1,080 | 1,080 | 1,060 | 1,060 | 2,000 |
| 2005/06/30 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2005/06/29 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2005/06/28 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2005/06/24 | 1,011 | 1,011 | 1,000 | 1,010 | 8,000 |
| 2005/06/23 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 2005/06/22 | 1,000 | 1,000 | 999 | 999 | 3,000 |
| 2005/06/20 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 2005/06/16 | 999 | 999 | 999 | 999 | 1,000 |
| 2005/06/15 | 998 | 1,008 | 998 | 1,008 | 2,000 |
| 2005/06/14 | 999 | 999 | 998 | 998 | 3,000 |
| 2005/06/13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005/06/10 | 979 | 1,000 | 979 | 1,000 | 10,000 |
| 2005/06/08 | 979 | 979 | 979 | 979 | 1,000 |
| 2005/06/07 | 985 | 985 | 985 | 985 | 1,000 |
| 2005/06/06 | 930 | 985 | 930 | 985 | 4,000 |
| 2005/06/03 | 920 | 920 | 920 | 920 | 4,000 |
| 2005/06/02 | 920 | 920 | 920 | 920 | 2,000 |
| 2005/06/01 | 921 | 922 | 921 | 922 | 7,000 |
| 2005/05/30 | 920 | 921 | 920 | 921 | 3,000 |
| 2005/05/26 | 921 | 921 | 921 | 921 | 1,000 |
| 2005/05/25 | 952 | 952 | 951 | 951 | 6,000 |
| 2005/05/24 | 951 | 951 | 951 | 951 | 4,000 |
| 2005/05/23 | 980 | 1,000 | 928 | 928 | 9,000 |
| 2005/05/20 | 920 | 952 | 920 | 952 | 20,000 |
| 2005/05/19 | 922 | 922 | 920 | 920 | 4,000 |
| 2005/05/17 | 905 | 905 | 900 | 900 | 6,000 |
| 2005/05/16 | 903 | 904 | 903 | 904 | 9,000 |
| 2005/05/13 | 900 | 900 | 900 | 900 | 1,000 |
| 2005/05/12 | 900 | 900 | 900 | 900 | 3,000 |
| 2005/05/11 | 870 | 890 | 870 | 890 | 6,000 |
| 2005/05/10 | 865 | 870 | 865 | 870 | 2,000 |
| 2005/05/09 | 860 | 860 | 860 | 860 | 2,000 |
| 2005/05/06 | 860 | 860 | 850 | 850 | 3,000 |
| 2005/04/26 | 842 | 842 | 842 | 842 | 7,000 |
| 2005/04/22 | 840 | 840 | 840 | 840 | 1,000 |
| 2005/04/21 | 841 | 841 | 840 | 840 | 8,000 |
| 2005/04/20 | 840 | 840 | 840 | 840 | 2,000 |
| 2005/04/19 | 840 | 840 | 840 | 840 | 2,000 |
| 2005/04/18 | 835 | 835 | 830 | 830 | 4,000 |
| 2005/04/15 | 835 | 835 | 830 | 830 | 10,000 |
| 2005/04/14 | 835 | 835 | 835 | 835 | 3,000 |
| 2005/04/13 | 850 | 850 | 835 | 835 | 6,000 |
| 2005/04/12 | 850 | 850 | 850 | 850 | 6,000 |
| 2005/04/11 | 851 | 851 | 850 | 850 | 6,000 |
| 2005/04/08 | 850 | 850 | 850 | 850 | 1,000 |
| 2005/04/07 | 850 | 850 | 850 | 850 | 2,000 |
| 2005/04/06 | 839 | 850 | 836 | 836 | 6,000 |
| 2005/04/05 | 849 | 849 | 849 | 849 | 2,000 |
| 2005/04/04 | 860 | 860 | 850 | 850 | 11,000 |
| 2005/04/01 | 843 | 860 | 842 | 860 | 4,000 |
| 2005/03/31 | 841 | 842 | 841 | 842 | 2,000 |
| 2005/03/30 | 840 | 840 | 840 | 840 | 1,000 |
| 2005/03/28 | 859 | 859 | 855 | 855 | 3,000 |
| 2005/03/25 | 870 | 873 | 865 | 873 | 6,000 |
| 2005/03/24 | 871 | 871 | 870 | 870 | 10,000 |
| 2005/03/23 | 898 | 898 | 860 | 870 | 6,000 |
| 2005/03/22 | 932 | 932 | 925 | 925 | 3,000 |
| 2005/03/18 | 843 | 900 | 843 | 900 | 18,000 |
| 2005/03/17 | 822 | 840 | 822 | 830 | 22,000 |
| 2005/03/16 | 820 | 830 | 820 | 820 | 16,000 |
| 2005/03/15 | 800 | 810 | 800 | 810 | 3,000 |
| 2005/03/14 | 780 | 800 | 780 | 800 | 13,000 |
| 2005/03/11 | 820 | 820 | 810 | 810 | 2,000 |
| 2005/03/10 | 810 | 820 | 810 | 820 | 6,000 |
| 2005/03/09 | 810 | 810 | 810 | 810 | 3,000 |
| 2005/03/08 | 810 | 810 | 809 | 809 | 6,000 |
| 2005/03/07 | 813 | 815 | 813 | 815 | 3,000 |
| 2005/02/28 | 800 | 819 | 800 | 819 | 2,000 |
| 2005/02/25 | 800 | 800 | 800 | 800 | 2,000 |
| 2005/02/23 | 815 | 815 | 815 | 815 | 2,000 |
| 2005/02/21 | 775 | 820 | 775 | 820 | 5,000 |
| 2005/02/18 | 739 | 739 | 725 | 725 | 3,000 |
| 2005/02/17 | 710 | 710 | 710 | 710 | 1,000 |
| 2005/02/16 | 720 | 720 | 720 | 720 | 1,000 |
| 2005/02/14 | 730 | 730 | 730 | 730 | 2,000 |
| 2005/02/10 | 800 | 800 | 800 | 800 | 2,000 |
| 2005/01/31 | 800 | 800 | 800 | 800 | 2,000 |
| 2005/01/28 | 700 | 720 | 700 | 720 | 6,000 |
| 2005/01/27 | 700 | 700 | 700 | 700 | 4,000 |
| 2005/01/26 | 699 | 700 | 699 | 700 | 6,000 |
| 2005/01/25 | 695 | 699 | 695 | 699 | 2,000 |
| 2005/01/18 | 650 | 650 | 650 | 650 | 2,000 |
| 2005/01/11 | 700 | 700 | 700 | 700 | 5,000 |
| 2005/01/06 | 700 | 700 | 700 | 700 | 2,000 |