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 |
---|---|---|---|---|---|
2007/12/28 | 829 | 840 | 829 | 840 | 4,000 |
2007/12/27 | 830 | 830 | 830 | 830 | 1,000 |
2007/12/25 | 845 | 845 | 797 | 797 | 2,000 |
2007/12/21 | 795 | 795 | 794 | 795 | 4,000 |
2007/12/20 | 814 | 814 | 804 | 804 | 2,000 |
2007/12/17 | 820 | 820 | 815 | 815 | 3,000 |
2007/12/14 | 827 | 828 | 820 | 820 | 15,000 |
2007/12/13 | 820 | 820 | 820 | 820 | 1,000 |
2007/12/12 | 860 | 860 | 860 | 860 | 2,000 |
2007/12/11 | 860 | 860 | 860 | 860 | 2,000 |
2007/12/10 | 851 | 851 | 851 | 851 | 13,000 |
2007/12/06 | 861 | 861 | 851 | 851 | 2,000 |
2007/11/30 | 880 | 880 | 880 | 880 | 2,000 |
2007/11/28 | 840 | 860 | 840 | 854 | 6,000 |
2007/11/27 | 900 | 900 | 900 | 900 | 2,000 |
2007/11/26 | 853 | 862 | 853 | 862 | 4,000 |
2007/11/22 | 850 | 852 | 850 | 851 | 7,000 |
2007/11/21 | 860 | 860 | 860 | 860 | 5,000 |
2007/11/20 | 865 | 865 | 855 | 855 | 5,000 |
2007/11/19 | 890 | 890 | 875 | 875 | 4,000 |
2007/11/16 | 890 | 890 | 890 | 890 | 2,000 |
2007/11/15 | 899 | 899 | 890 | 890 | 12,000 |
2007/11/14 | 890 | 890 | 889 | 889 | 4,000 |
2007/11/13 | 850 | 850 | 840 | 850 | 10,000 |
2007/11/12 | 880 | 880 | 850 | 850 | 31,000 |
2007/11/09 | 825 | 850 | 825 | 850 | 6,000 |
2007/11/08 | 825 | 825 | 824 | 825 | 14,000 |
2007/11/07 | 825 | 825 | 815 | 815 | 7,000 |
2007/11/06 | 825 | 825 | 825 | 825 | 33,000 |
2007/11/05 | 825 | 825 | 825 | 825 | 5,000 |
2007/11/02 | 825 | 825 | 825 | 825 | 19,000 |
2007/11/01 | 820 | 820 | 820 | 820 | 15,000 |
2007/10/31 | 825 | 825 | 820 | 820 | 13,000 |
2007/10/30 | 802 | 825 | 802 | 825 | 3,000 |
2007/10/26 | 801 | 801 | 801 | 801 | 2,000 |
2007/10/24 | 780 | 780 | 780 | 780 | 1,000 |
2007/10/23 | 790 | 790 | 771 | 771 | 6,000 |
2007/10/22 | 818 | 818 | 790 | 790 | 6,000 |
2007/10/19 | 820 | 820 | 820 | 820 | 7,000 |
2007/10/18 | 829 | 829 | 820 | 820 | 4,000 |
2007/10/17 | 830 | 830 | 830 | 830 | 2,000 |
2007/10/16 | 830 | 830 | 830 | 830 | 2,000 |
2007/10/15 | 840 | 840 | 840 | 840 | 3,000 |
2007/10/12 | 840 | 840 | 840 | 840 | 3,000 |
2007/10/11 | 830 | 830 | 830 | 830 | 1,000 |
2007/10/10 | 832 | 832 | 830 | 830 | 4,000 |
2007/10/09 | 815 | 830 | 815 | 830 | 3,000 |
2007/10/05 | 797 | 797 | 797 | 797 | 2,000 |
2007/10/04 | 795 | 795 | 795 | 795 | 3,000 |
2007/09/28 | 757 | 760 | 755 | 760 | 6,000 |
2007/09/26 | 742 | 742 | 742 | 742 | 1,000 |
2007/09/25 | 741 | 741 | 741 | 741 | 1,000 |
2007/09/21 | 740 | 740 | 740 | 740 | 1,000 |
2007/09/20 | 736 | 740 | 736 | 740 | 7,000 |
2007/09/19 | 712 | 740 | 712 | 740 | 3,000 |
2007/09/18 | 712 | 712 | 712 | 712 | 3,000 |
2007/09/14 | 766 | 766 | 731 | 731 | 5,000 |
2007/09/11 | 780 | 780 | 780 | 780 | 1,000 |
2007/09/10 | 795 | 795 | 795 | 795 | 3,000 |
2007/09/06 | 795 | 796 | 795 | 795 | 3,000 |
2007/09/05 | 800 | 800 | 800 | 800 | 3,000 |
2007/09/04 | 818 | 818 | 817 | 818 | 4,000 |
2007/08/30 | 817 | 817 | 817 | 817 | 1,000 |
2007/08/29 | 820 | 820 | 820 | 820 | 2,000 |
2007/08/28 | 824 | 825 | 824 | 825 | 3,000 |
2007/08/27 | 826 | 835 | 825 | 835 | 4,000 |
2007/08/24 | 831 | 831 | 825 | 825 | 7,000 |
2007/08/23 | 830 | 830 | 830 | 830 | 2,000 |
2007/08/22 | 820 | 820 | 820 | 820 | 3,000 |
2007/08/20 | 810 | 810 | 810 | 810 | 2,000 |
2007/08/17 | 875 | 875 | 870 | 870 | 5,000 |
2007/08/16 | 875 | 875 | 875 | 875 | 1,000 |
2007/08/10 | 895 | 895 | 895 | 895 | 1,000 |
2007/08/09 | 910 | 910 | 895 | 895 | 3,000 |
2007/08/08 | 858 | 915 | 858 | 910 | 18,000 |
2007/08/07 | 856 | 856 | 856 | 856 | 3,000 |
2007/08/06 | 865 | 866 | 865 | 866 | 6,000 |
2007/08/03 | 866 | 866 | 866 | 866 | 1,000 |
2007/08/02 | 862 | 862 | 862 | 862 | 2,000 |
2007/08/01 | 862 | 862 | 862 | 862 | 1,000 |
2007/07/31 | 863 | 864 | 861 | 861 | 6,000 |
2007/07/30 | 860 | 860 | 860 | 860 | 1,000 |
2007/07/27 | 871 | 871 | 871 | 871 | 2,000 |
2007/07/26 | 882 | 882 | 880 | 882 | 4,000 |
2007/07/25 | 870 | 880 | 870 | 880 | 4,000 |
2007/07/24 | 880 | 880 | 880 | 880 | 8,000 |
2007/07/23 | 890 | 890 | 880 | 880 | 5,000 |
2007/07/20 | 900 | 900 | 900 | 900 | 6,000 |
2007/07/19 | 915 | 915 | 910 | 910 | 4,000 |
2007/07/18 | 920 | 920 | 920 | 920 | 3,000 |
2007/07/17 | 927 | 929 | 926 | 926 | 8,000 |
2007/07/13 | 927 | 927 | 927 | 927 | 1,000 |
2007/07/12 | 939 | 939 | 939 | 939 | 1,000 |
2007/07/11 | 931 | 931 | 931 | 931 | 2,000 |
2007/07/10 | 932 | 932 | 931 | 931 | 11,000 |
2007/07/09 | 938 | 945 | 932 | 932 | 5,000 |
2007/07/05 | 943 | 943 | 943 | 943 | 1,000 |
2007/07/04 | 931 | 931 | 931 | 931 | 3,000 |
2007/07/03 | 933 | 933 | 931 | 931 | 2,000 |
2007/07/02 | 933 | 943 | 933 | 943 | 4,000 |
2007/06/26 | 933 | 935 | 933 | 933 | 4,000 |
2007/06/25 | 960 | 960 | 930 | 930 | 4,000 |
2007/06/22 | 954 | 960 | 950 | 960 | 5,000 |
2007/06/21 | 933 | 938 | 933 | 938 | 2,000 |
2007/06/20 | 955 | 975 | 955 | 962 | 5,000 |
2007/06/19 | 969 | 969 | 932 | 932 | 16,000 |
2007/06/18 | 1,019 | 1,019 | 991 | 1,001 | 14,000 |
2007/06/15 | 909 | 939 | 909 | 939 | 4,000 |
2007/06/14 | 900 | 900 | 880 | 899 | 5,000 |
2007/06/13 | 900 | 900 | 900 | 900 | 3,000 |
2007/06/12 | 910 | 910 | 882 | 900 | 9,000 |
2007/06/11 | 849 | 880 | 849 | 880 | 18,000 |
2007/06/08 | 850 | 850 | 820 | 820 | 4,000 |
2007/06/06 | 850 | 850 | 850 | 850 | 2,000 |
2007/06/05 | 850 | 850 | 850 | 850 | 4,000 |
2007/06/04 | 845 | 850 | 845 | 850 | 5,000 |
2007/05/31 | 840 | 840 | 840 | 840 | 1,000 |
2007/05/29 | 842 | 842 | 842 | 842 | 2,000 |
2007/05/28 | 842 | 842 | 842 | 842 | 1,000 |
2007/05/25 | 850 | 850 | 842 | 842 | 5,000 |
2007/05/22 | 850 | 850 | 850 | 850 | 2,000 |
2007/05/17 | 850 | 850 | 850 | 850 | 1,000 |
2007/05/16 | 849 | 855 | 849 | 855 | 3,000 |
2007/05/15 | 830 | 830 | 830 | 830 | 3,000 |
2007/05/14 | 835 | 835 | 835 | 835 | 2,000 |
2007/05/11 | 845 | 845 | 836 | 836 | 2,000 |
2007/05/10 | 840 | 840 | 840 | 840 | 3,000 |
2007/05/09 | 840 | 845 | 838 | 840 | 44,000 |
2007/05/08 | 840 | 840 | 840 | 840 | 6,000 |
2007/04/27 | 843 | 843 | 842 | 842 | 3,000 |
2007/04/25 | 842 | 870 | 842 | 842 | 7,000 |
2007/04/24 | 871 | 871 | 871 | 871 | 1,000 |
2007/04/18 | 900 | 900 | 900 | 900 | 1,000 |
2007/04/12 | 943 | 943 | 913 | 913 | 5,000 |
2007/04/10 | 943 | 943 | 943 | 943 | 2,000 |
2007/04/09 | 943 | 943 | 943 | 943 | 7,000 |
2007/04/06 | 944 | 944 | 944 | 944 | 1,000 |
2007/04/02 | 947 | 947 | 947 | 947 | 1,000 |
2007/03/27 | 950 | 950 | 950 | 950 | 2,000 |
2007/03/26 | 958 | 958 | 958 | 958 | 1,000 |
2007/03/23 | 958 | 958 | 958 | 958 | 3,000 |
2007/03/22 | 958 | 958 | 958 | 958 | 1,000 |
2007/03/19 | 958 | 958 | 958 | 958 | 1,000 |
2007/03/13 | 960 | 960 | 959 | 959 | 2,000 |
2007/03/12 | 960 | 960 | 960 | 960 | 1,000 |
2007/03/06 | 931 | 931 | 931 | 931 | 1,000 |
2007/03/05 | 960 | 960 | 931 | 931 | 5,000 |
2007/03/02 | 941 | 950 | 941 | 950 | 3,000 |
2007/03/01 | 950 | 950 | 946 | 947 | 6,000 |
2007/02/28 | 931 | 931 | 931 | 931 | 1,000 |
2007/02/26 | 960 | 960 | 960 | 960 | 2,000 |
2007/02/23 | 969 | 969 | 960 | 960 | 6,000 |
2007/02/20 | 961 | 970 | 961 | 970 | 13,000 |
2007/02/19 | 961 | 990 | 961 | 961 | 5,000 |
2007/02/15 | 971 | 971 | 967 | 967 | 5,000 |
2007/02/13 | 960 | 960 | 960 | 960 | 3,000 |
2007/02/09 | 960 | 960 | 960 | 960 | 3,000 |
2007/02/08 | 950 | 960 | 950 | 960 | 5,000 |
2007/02/05 | 959 | 960 | 959 | 960 | 2,000 |
2007/02/02 | 962 | 962 | 962 | 962 | 1,000 |
2007/02/01 | 974 | 974 | 971 | 971 | 6,000 |
2007/01/30 | 963 | 972 | 962 | 972 | 4,000 |
2007/01/29 | 964 | 965 | 963 | 963 | 4,000 |
2007/01/26 | 970 | 972 | 965 | 965 | 10,000 |
2007/01/25 | 971 | 971 | 969 | 969 | 2,000 |
2007/01/24 | 985 | 985 | 963 | 965 | 7,000 |
2007/01/23 | 981 | 981 | 981 | 981 | 1,000 |
2007/01/22 | 970 | 980 | 970 | 971 | 4,000 |
2007/01/19 | 980 | 980 | 980 | 980 | 2,000 |
2007/01/17 | 960 | 1,000 | 960 | 1,000 | 5,000 |
2007/01/16 | 946 | 960 | 946 | 960 | 3,000 |
2007/01/11 | 930 | 930 | 930 | 930 | 1,000 |
2007/01/10 | 947 | 947 | 947 | 947 | 1,000 |
2007/01/09 | 947 | 947 | 947 | 947 | 1,000 |
2007/01/05 | 953 | 953 | 953 | 953 | 1,000 |
2007/01/04 | 933 | 943 | 933 | 943 | 4,000 |