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 |
|---|---|---|---|---|---|
| 2006/12/28 | 950 | 960 | 950 | 960 | 2,000 |
| 2006/12/25 | 974 | 974 | 970 | 970 | 3,000 |
| 2006/12/22 | 975 | 975 | 975 | 975 | 2,000 |
| 2006/12/21 | 945 | 950 | 945 | 950 | 2,000 |
| 2006/12/20 | 955 | 955 | 955 | 955 | 1,000 |
| 2006/12/19 | 1,030 | 1,030 | 975 | 975 | 7,000 |
| 2006/12/18 | 1,000 | 1,020 | 999 | 1,020 | 12,000 |
| 2006/12/14 | 920 | 920 | 920 | 920 | 1,000 |
| 2006/12/13 | 889 | 900 | 889 | 900 | 3,000 |
| 2006/12/12 | 885 | 885 | 885 | 885 | 1,000 |
| 2006/12/11 | 885 | 885 | 885 | 885 | 1,000 |
| 2006/12/08 | 885 | 885 | 885 | 885 | 12,000 |
| 2006/12/07 | 885 | 885 | 885 | 885 | 1,000 |
| 2006/12/06 | 885 | 885 | 885 | 885 | 1,000 |
| 2006/12/04 | 885 | 885 | 885 | 885 | 1,000 |
| 2006/11/29 | 900 | 900 | 886 | 886 | 3,000 |
| 2006/11/28 | 900 | 900 | 900 | 900 | 1,000 |
| 2006/11/24 | 880 | 880 | 880 | 880 | 2,000 |
| 2006/11/21 | 880 | 880 | 880 | 880 | 2,000 |
| 2006/11/20 | 900 | 900 | 900 | 900 | 1,000 |
| 2006/11/15 | 921 | 921 | 920 | 920 | 2,000 |
| 2006/11/14 | 900 | 910 | 900 | 900 | 4,000 |
| 2006/11/13 | 950 | 950 | 950 | 950 | 1,000 |
| 2006/11/08 | 950 | 950 | 950 | 950 | 1,000 |
| 2006/11/02 | 945 | 945 | 945 | 945 | 1,000 |
| 2006/11/01 | 970 | 970 | 945 | 945 | 2,000 |
| 2006/10/31 | 970 | 970 | 970 | 970 | 1,000 |
| 2006/10/30 | 945 | 945 | 945 | 945 | 5,000 |
| 2006/10/26 | 995 | 995 | 995 | 995 | 2,000 |
| 2006/10/25 | 950 | 995 | 950 | 995 | 2,000 |
| 2006/10/24 | 950 | 950 | 940 | 940 | 8,000 |
| 2006/10/23 | 950 | 950 | 940 | 940 | 3,000 |
| 2006/10/20 | 950 | 950 | 950 | 950 | 1,000 |
| 2006/10/19 | 970 | 970 | 950 | 950 | 5,000 |
| 2006/10/18 | 970 | 970 | 970 | 970 | 1,000 |
| 2006/10/12 | 970 | 970 | 970 | 970 | 7,000 |
| 2006/10/11 | 970 | 970 | 970 | 970 | 1,000 |
| 2006/10/04 | 963 | 963 | 963 | 963 | 1,000 |
| 2006/10/03 | 961 | 961 | 960 | 960 | 4,000 |
| 2006/09/27 | 960 | 960 | 960 | 960 | 5,000 |
| 2006/09/20 | 951 | 965 | 951 | 960 | 5,000 |
| 2006/09/19 | 966 | 966 | 966 | 966 | 1,000 |
| 2006/09/14 | 968 | 968 | 965 | 965 | 6,000 |
| 2006/09/13 | 967 | 967 | 967 | 967 | 1,000 |
| 2006/09/07 | 960 | 962 | 960 | 962 | 3,000 |
| 2006/08/29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006/08/28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006/08/25 | 999 | 999 | 999 | 999 | 1,000 |
| 2006/08/23 | 980 | 980 | 980 | 980 | 1,000 |
| 2006/08/21 | 980 | 980 | 980 | 980 | 1,000 |
| 2006/08/16 | 955 | 955 | 955 | 955 | 5,000 |
| 2006/08/14 | 955 | 955 | 955 | 955 | 7,000 |
| 2006/08/11 | 950 | 950 | 950 | 950 | 1,000 |
| 2006/08/09 | 951 | 955 | 950 | 950 | 22,000 |
| 2006/08/08 | 955 | 955 | 955 | 955 | 3,000 |
| 2006/08/07 | 955 | 955 | 955 | 955 | 17,000 |
| 2006/08/04 | 955 | 960 | 955 | 960 | 5,000 |
| 2006/08/03 | 955 | 955 | 955 | 955 | 18,000 |
| 2006/08/02 | 955 | 955 | 955 | 955 | 1,000 |
| 2006/07/26 | 955 | 955 | 955 | 955 | 2,000 |
| 2006/07/25 | 955 | 955 | 955 | 955 | 3,000 |
| 2006/07/14 | 961 | 961 | 955 | 955 | 2,000 |
| 2006/07/13 | 974 | 974 | 971 | 971 | 2,000 |
| 2006/07/12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006/07/11 | 990 | 990 | 990 | 990 | 18,000 |
| 2006/07/10 | 970 | 990 | 970 | 990 | 9,000 |
| 2006/07/07 | 960 | 960 | 960 | 960 | 1,000 |
| 2006/07/06 | 961 | 961 | 960 | 960 | 3,000 |
| 2006/07/05 | 961 | 961 | 961 | 961 | 1,000 |
| 2006/07/04 | 960 | 960 | 960 | 960 | 3,000 |
| 2006/07/03 | 960 | 960 | 960 | 960 | 2,000 |
| 2006/06/30 | 962 | 962 | 960 | 960 | 3,000 |
| 2006/06/29 | 961 | 961 | 960 | 960 | 3,000 |
| 2006/06/28 | 960 | 960 | 960 | 960 | 1,000 |
| 2006/06/27 | 970 | 970 | 960 | 960 | 5,000 |
| 2006/06/26 | 963 | 970 | 963 | 970 | 4,000 |
| 2006/06/23 | 997 | 997 | 980 | 980 | 7,000 |
| 2006/06/22 | 991 | 1,000 | 990 | 1,000 | 22,000 |
| 2006/06/21 | 990 | 990 | 990 | 990 | 1,000 |
| 2006/06/20 | 991 | 995 | 990 | 995 | 4,000 |
| 2006/06/19 | 990 | 990 | 990 | 990 | 6,000 |
| 2006/06/16 | 985 | 985 | 985 | 985 | 2,000 |
| 2006/06/15 | 985 | 998 | 985 | 985 | 4,000 |
| 2006/06/13 | 999 | 999 | 999 | 999 | 1,000 |
| 2006/06/12 | 989 | 1,000 | 989 | 1,000 | 6,000 |
| 2006/06/09 | 970 | 989 | 970 | 989 | 3,000 |
| 2006/06/08 | 971 | 971 | 971 | 971 | 1,000 |
| 2006/06/07 | 950 | 1,000 | 950 | 1,000 | 7,000 |
| 2006/06/06 | 960 | 960 | 950 | 950 | 5,000 |
| 2006/06/05 | 990 | 990 | 990 | 990 | 1,000 |
| 2006/06/01 | 990 | 990 | 990 | 990 | 1,000 |
| 2006/05/30 | 995 | 1,005 | 990 | 1,005 | 3,000 |
| 2006/05/29 | 999 | 999 | 995 | 995 | 6,000 |
| 2006/05/26 | 999 | 999 | 999 | 999 | 1,000 |
| 2006/05/25 | 999 | 999 | 999 | 999 | 2,000 |
| 2006/05/24 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2006/05/23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006/05/22 | 1,067 | 1,067 | 1,008 | 1,012 | 9,000 |
| 2006/05/19 | 1,000 | 1,140 | 1,000 | 1,060 | 25,000 |
| 2006/05/17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006/05/16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006/05/15 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 |
| 2006/05/11 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2006/05/10 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 2006/05/09 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2006/05/08 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2006/05/02 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2006/05/01 | 1,050 | 1,050 | 1,050 | 1,050 | 14,000 |
| 2006/04/28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2006/04/27 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2006/04/26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2006/04/25 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 2006/04/24 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 |
| 2006/04/21 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2006/04/20 | 1,129 | 1,129 | 1,129 | 1,129 | 1,000 |
| 2006/04/19 | 1,120 | 1,130 | 1,120 | 1,129 | 3,000 |
| 2006/04/18 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2006/04/14 | 1,116 | 1,116 | 1,116 | 1,116 | 2,000 |
| 2006/04/11 | 1,115 | 1,115 | 1,115 | 1,115 | 1,000 |
| 2006/04/03 | 1,101 | 1,101 | 1,101 | 1,101 | 1,000 |
| 2006/03/29 | 1,097 | 1,097 | 1,097 | 1,097 | 1,000 |
| 2006/03/28 | 1,117 | 1,117 | 1,117 | 1,117 | 1,000 |
| 2006/03/27 | 1,118 | 1,118 | 1,118 | 1,118 | 1,000 |
| 2006/03/24 | 1,094 | 1,094 | 1,080 | 1,080 | 2,000 |
| 2006/03/20 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2006/03/14 | 1,103 | 1,103 | 1,100 | 1,100 | 3,000 |
| 2006/03/10 | 1,139 | 1,139 | 1,139 | 1,139 | 1,000 |
| 2006/03/08 | 1,139 | 1,139 | 1,139 | 1,139 | 1,000 |
| 2006/03/06 | 1,139 | 1,139 | 1,139 | 1,139 | 2,000 |
| 2006/03/02 | 1,099 | 1,139 | 1,099 | 1,139 | 2,000 |
| 2006/02/28 | 1,141 | 1,141 | 1,139 | 1,139 | 2,000 |
| 2006/02/24 | 1,081 | 1,081 | 1,080 | 1,080 | 3,000 |
| 2006/02/22 | 1,081 | 1,081 | 1,081 | 1,081 | 3,000 |
| 2006/02/21 | 1,080 | 1,081 | 1,080 | 1,081 | 2,000 |
| 2006/02/17 | 1,138 | 1,138 | 1,138 | 1,138 | 1,000 |
| 2006/02/16 | 1,138 | 1,138 | 1,138 | 1,138 | 1,000 |
| 2006/02/14 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2006/02/13 | 1,170 | 1,200 | 1,170 | 1,200 | 7,000 |
| 2006/02/10 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2006/02/08 | 1,148 | 1,150 | 1,148 | 1,150 | 31,000 |
| 2006/02/07 | 1,120 | 1,145 | 1,120 | 1,145 | 8,000 |
| 2006/02/03 | 1,121 | 1,121 | 1,121 | 1,121 | 1,000 |
| 2006/02/02 | 1,101 | 1,101 | 1,101 | 1,101 | 1,000 |
| 2006/01/31 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2006/01/30 | 1,101 | 1,101 | 1,101 | 1,101 | 1,000 |
| 2006/01/27 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2006/01/26 | 1,100 | 1,100 | 1,081 | 1,100 | 3,000 |
| 2006/01/25 | 1,100 | 1,100 | 1,080 | 1,100 | 5,000 |
| 2006/01/23 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2006/01/19 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2006/01/18 | 1,126 | 1,126 | 1,080 | 1,100 | 10,000 |
| 2006/01/16 | 1,139 | 1,159 | 1,139 | 1,159 | 3,000 |
| 2006/01/13 | 1,130 | 1,130 | 1,105 | 1,105 | 4,000 |
| 2006/01/12 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2006/01/10 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2006/01/06 | 1,150 | 1,150 | 1,130 | 1,150 | 7,000 |
| 2006/01/05 | 1,150 | 1,150 | 1,130 | 1,150 | 3,000 |