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 |
---|---|---|---|---|---|
2008/12/29 | 470 | 470 | 470 | 470 | 1,000 |
2008/12/26 | 470 | 470 | 470 | 470 | 5,000 |
2008/12/25 | 467 | 467 | 467 | 467 | 4,000 |
2008/12/24 | 467 | 467 | 467 | 467 | 1,000 |
2008/12/22 | 460 | 460 | 460 | 460 | 1,000 |
2008/12/17 | 460 | 460 | 460 | 460 | 1,000 |
2008/12/11 | 478 | 478 | 478 | 478 | 2,000 |
2008/12/10 | 478 | 478 | 478 | 478 | 17,000 |
2008/12/09 | 450 | 478 | 450 | 478 | 2,000 |
2008/12/04 | 455 | 455 | 455 | 455 | 1,000 |
2008/12/01 | 470 | 470 | 470 | 470 | 1,000 |
2008/11/28 | 460 | 460 | 460 | 460 | 1,000 |
2008/11/27 | 480 | 480 | 480 | 480 | 1,000 |
2008/11/25 | 480 | 480 | 479 | 479 | 6,000 |
2008/11/20 | 479 | 479 | 479 | 479 | 3,000 |
2008/11/11 | 480 | 480 | 480 | 480 | 8,000 |
2008/11/10 | 480 | 480 | 480 | 480 | 3,000 |
2008/11/07 | 485 | 485 | 480 | 480 | 7,000 |
2008/11/06 | 485 | 490 | 485 | 490 | 3,000 |
2008/11/05 | 485 | 500 | 485 | 500 | 2,000 |
2008/10/31 | 500 | 500 | 500 | 500 | 1,000 |
2008/10/30 | 500 | 500 | 485 | 485 | 2,000 |
2008/10/28 | 492 | 492 | 492 | 492 | 3,000 |
2008/10/27 | 519 | 519 | 519 | 519 | 3,000 |
2008/10/24 | 530 | 530 | 520 | 520 | 9,000 |
2008/10/23 | 524 | 530 | 524 | 530 | 8,000 |
2008/10/22 | 550 | 550 | 530 | 530 | 6,000 |
2008/10/20 | 530 | 540 | 530 | 540 | 2,000 |
2008/10/17 | 510 | 530 | 510 | 530 | 2,000 |
2008/10/15 | 590 | 590 | 580 | 580 | 3,000 |
2008/10/14 | 580 | 580 | 580 | 580 | 2,000 |
2008/10/10 | 580 | 580 | 580 | 580 | 3,000 |
2008/10/09 | 581 | 581 | 580 | 580 | 3,000 |
2008/10/08 | 648 | 648 | 560 | 560 | 4,000 |
2008/09/25 | 685 | 685 | 685 | 685 | 3,000 |
2008/09/16 | 685 | 685 | 685 | 685 | 5,000 |
2008/09/11 | 710 | 710 | 710 | 710 | 2,000 |
2008/09/10 | 710 | 710 | 710 | 710 | 1,000 |
2008/09/08 | 710 | 710 | 710 | 710 | 1,000 |
2008/09/05 | 700 | 700 | 700 | 700 | 6,000 |
2008/09/04 | 705 | 705 | 705 | 705 | 1,000 |
2008/09/03 | 706 | 706 | 705 | 705 | 3,000 |
2008/09/02 | 700 | 700 | 700 | 700 | 1,000 |
2008/08/25 | 740 | 740 | 740 | 740 | 4,000 |
2008/08/20 | 740 | 740 | 740 | 740 | 3,000 |
2008/08/19 | 741 | 741 | 741 | 741 | 4,000 |
2008/08/15 | 741 | 741 | 741 | 741 | 1,000 |
2008/08/11 | 760 | 760 | 741 | 741 | 2,000 |
2008/08/08 | 741 | 765 | 741 | 741 | 6,000 |
2008/08/06 | 740 | 740 | 740 | 740 | 2,000 |
2008/08/04 | 741 | 741 | 741 | 741 | 1,000 |
2008/07/30 | 750 | 750 | 750 | 750 | 1,000 |
2008/07/28 | 795 | 795 | 795 | 795 | 1,000 |
2008/07/25 | 780 | 795 | 780 | 795 | 2,000 |
2008/07/24 | 767 | 780 | 767 | 780 | 7,000 |
2008/07/23 | 760 | 760 | 760 | 760 | 1,000 |
2008/07/18 | 758 | 762 | 750 | 760 | 5,000 |
2008/07/17 | 720 | 749 | 720 | 748 | 12,000 |
2008/07/16 | 700 | 701 | 690 | 691 | 7,000 |
2008/07/15 | 705 | 705 | 705 | 705 | 1,000 |
2008/07/14 | 725 | 725 | 725 | 725 | 3,000 |
2008/07/11 | 762 | 762 | 725 | 725 | 9,000 |
2008/07/10 | 789 | 790 | 789 | 790 | 15,000 |
2008/07/09 | 789 | 789 | 789 | 789 | 1,000 |
2008/07/08 | 780 | 789 | 780 | 789 | 2,000 |
2008/07/07 | 780 | 780 | 779 | 780 | 8,000 |
2008/07/04 | 779 | 780 | 779 | 780 | 4,000 |
2008/07/03 | 780 | 780 | 779 | 779 | 26,000 |
2008/07/02 | 781 | 781 | 780 | 780 | 2,000 |
2008/07/01 | 800 | 801 | 800 | 801 | 25,000 |
2008/06/30 | 800 | 800 | 800 | 800 | 1,000 |
2008/06/27 | 810 | 810 | 800 | 800 | 4,000 |
2008/06/26 | 817 | 820 | 817 | 818 | 6,000 |
2008/06/25 | 810 | 820 | 810 | 817 | 10,000 |
2008/06/24 | 825 | 825 | 805 | 810 | 10,000 |
2008/06/20 | 805 | 805 | 795 | 795 | 2,000 |
2008/06/19 | 805 | 805 | 805 | 805 | 1,000 |
2008/06/11 | 812 | 812 | 812 | 812 | 1,000 |
2008/06/10 | 824 | 824 | 810 | 810 | 3,000 |
2008/06/06 | 825 | 830 | 825 | 825 | 4,000 |
2008/06/05 | 825 | 825 | 825 | 825 | 4,000 |
2008/06/04 | 801 | 817 | 801 | 817 | 5,000 |
2008/06/03 | 820 | 820 | 790 | 801 | 4,000 |
2008/05/29 | 825 | 825 | 820 | 823 | 4,000 |
2008/05/28 | 825 | 825 | 825 | 825 | 2,000 |
2008/05/27 | 825 | 825 | 825 | 825 | 1,000 |
2008/05/26 | 824 | 825 | 824 | 825 | 2,000 |
2008/05/23 | 825 | 825 | 824 | 824 | 3,000 |
2008/05/21 | 823 | 825 | 823 | 825 | 7,000 |
2008/05/19 | 794 | 824 | 794 | 824 | 3,000 |
2008/05/16 | 825 | 825 | 824 | 824 | 2,000 |
2008/05/14 | 800 | 826 | 800 | 820 | 6,000 |
2008/05/13 | 820 | 820 | 790 | 790 | 4,000 |
2008/05/12 | 820 | 820 | 820 | 820 | 6,000 |
2008/05/09 | 820 | 820 | 820 | 820 | 2,000 |
2008/05/08 | 805 | 820 | 805 | 820 | 11,000 |
2008/05/07 | 805 | 805 | 803 | 805 | 5,000 |
2008/05/02 | 804 | 805 | 804 | 805 | 3,000 |
2008/05/01 | 805 | 805 | 805 | 805 | 1,000 |
2008/04/30 | 800 | 810 | 800 | 804 | 4,000 |
2008/04/28 | 801 | 811 | 781 | 789 | 11,000 |
2008/04/25 | 762 | 762 | 761 | 761 | 2,000 |
2008/04/24 | 761 | 761 | 761 | 761 | 2,000 |
2008/04/21 | 730 | 750 | 730 | 750 | 3,000 |
2008/04/15 | 746 | 760 | 746 | 760 | 3,000 |
2008/04/10 | 748 | 748 | 736 | 736 | 3,000 |
2008/03/26 | 736 | 736 | 736 | 736 | 2,000 |
2008/03/25 | 790 | 790 | 790 | 790 | 3,000 |
2008/03/14 | 790 | 790 | 790 | 790 | 2,000 |
2008/03/12 | 790 | 790 | 790 | 790 | 2,000 |
2008/03/10 | 798 | 798 | 798 | 798 | 1,000 |
2008/03/07 | 799 | 799 | 799 | 799 | 1,000 |
2008/03/06 | 789 | 789 | 789 | 789 | 1,000 |
2008/03/05 | 819 | 819 | 819 | 819 | 1,000 |
2008/03/04 | 839 | 839 | 820 | 820 | 4,000 |
2008/02/29 | 851 | 851 | 840 | 840 | 3,000 |
2008/02/27 | 850 | 850 | 850 | 850 | 1,000 |
2008/02/26 | 840 | 840 | 840 | 840 | 1,000 |
2008/02/22 | 820 | 820 | 820 | 820 | 39,000 |
2008/02/21 | 820 | 820 | 820 | 820 | 7,000 |
2008/02/20 | 820 | 820 | 820 | 820 | 7,000 |
2008/02/19 | 800 | 816 | 800 | 816 | 4,000 |
2008/02/18 | 810 | 810 | 800 | 800 | 11,000 |
2008/02/15 | 815 | 815 | 815 | 815 | 4,000 |
2008/02/14 | 820 | 820 | 819 | 819 | 3,000 |
2008/02/13 | 810 | 810 | 810 | 810 | 19,000 |
2008/02/12 | 800 | 810 | 795 | 800 | 21,000 |
2008/02/08 | 800 | 800 | 798 | 800 | 8,000 |
2008/02/07 | 800 | 800 | 795 | 800 | 10,000 |
2008/02/06 | 800 | 800 | 800 | 800 | 7,000 |
2008/02/05 | 770 | 790 | 770 | 790 | 3,000 |
2008/02/04 | 790 | 790 | 790 | 790 | 4,000 |
2008/02/01 | 770 | 780 | 770 | 775 | 3,000 |
2008/01/31 | 748 | 760 | 748 | 760 | 2,000 |
2008/01/30 | 738 | 748 | 738 | 738 | 5,000 |
2008/01/29 | 728 | 738 | 728 | 738 | 2,000 |
2008/01/28 | 721 | 721 | 718 | 718 | 6,000 |
2008/01/25 | 719 | 728 | 718 | 718 | 7,000 |
2008/01/24 | 700 | 748 | 700 | 718 | 8,000 |
2008/01/23 | 712 | 712 | 700 | 700 | 5,000 |
2008/01/22 | 725 | 725 | 720 | 720 | 40,000 |
2008/01/18 | 710 | 792 | 710 | 792 | 7,000 |
2008/01/17 | 769 | 769 | 769 | 769 | 3,000 |
2008/01/16 | 799 | 800 | 799 | 800 | 2,000 |
2008/01/15 | 805 | 805 | 805 | 805 | 2,000 |
2008/01/11 | 800 | 810 | 800 | 810 | 2,000 |
2008/01/10 | 819 | 819 | 819 | 819 | 1,000 |
2008/01/07 | 829 | 829 | 829 | 829 | 1,000 |
2008/01/04 | 830 | 830 | 830 | 830 | 6,000 |