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 |
|---|---|---|---|---|---|
| 2009/12/30 | 695 | 705 | 686 | 686 | 8,000 |
| 2009/12/29 | 685 | 685 | 685 | 685 | 5,000 |
| 2009/12/28 | 681 | 685 | 681 | 681 | 9,000 |
| 2009/12/25 | 701 | 701 | 681 | 681 | 9,000 |
| 2009/12/24 | 668 | 680 | 656 | 680 | 11,000 |
| 2009/12/22 | 680 | 680 | 670 | 670 | 4,000 |
| 2009/12/21 | 680 | 680 | 662 | 680 | 9,000 |
| 2009/12/18 | 655 | 680 | 655 | 659 | 11,000 |
| 2009/12/17 | 637 | 670 | 637 | 670 | 12,000 |
| 2009/12/16 | 622 | 638 | 622 | 638 | 5,000 |
| 2009/12/15 | 631 | 650 | 622 | 622 | 11,000 |
| 2009/12/14 | 650 | 650 | 620 | 621 | 12,000 |
| 2009/12/11 | 570 | 600 | 570 | 600 | 20,000 |
| 2009/12/10 | 550 | 570 | 550 | 570 | 7,000 |
| 2009/12/09 | 548 | 548 | 548 | 548 | 2,000 |
| 2009/12/08 | 550 | 555 | 550 | 555 | 5,000 |
| 2009/12/07 | 565 | 565 | 546 | 546 | 6,000 |
| 2009/12/04 | 550 | 550 | 541 | 542 | 3,000 |
| 2009/12/03 | 539 | 550 | 538 | 550 | 4,000 |
| 2009/12/02 | 535 | 545 | 535 | 545 | 3,000 |
| 2009/12/01 | 545 | 545 | 545 | 545 | 1,000 |
| 2009/11/30 | 544 | 544 | 528 | 530 | 8,000 |
| 2009/11/27 | 530 | 530 | 525 | 525 | 5,000 |
| 2009/11/26 | 543 | 543 | 530 | 534 | 8,000 |
| 2009/11/25 | 543 | 543 | 543 | 543 | 2,000 |
| 2009/11/24 | 535 | 545 | 535 | 540 | 7,000 |
| 2009/11/20 | 538 | 539 | 535 | 535 | 3,000 |
| 2009/11/19 | 539 | 540 | 539 | 540 | 5,000 |
| 2009/11/18 | 549 | 549 | 540 | 540 | 3,000 |
| 2009/11/16 | 578 | 579 | 578 | 579 | 2,000 |
| 2009/11/12 | 576 | 576 | 576 | 576 | 1,000 |
| 2009/11/11 | 577 | 577 | 576 | 576 | 3,000 |
| 2009/11/10 | 576 | 576 | 576 | 576 | 1,000 |
| 2009/11/09 | 585 | 585 | 575 | 575 | 7,000 |
| 2009/11/06 | 590 | 590 | 585 | 585 | 4,000 |
| 2009/11/05 | 590 | 590 | 590 | 590 | 9,000 |
| 2009/11/04 | 586 | 590 | 586 | 590 | 2,000 |
| 2009/11/02 | 600 | 600 | 575 | 585 | 7,000 |
| 2009/10/30 | 605 | 605 | 605 | 605 | 1,000 |
| 2009/10/28 | 620 | 620 | 610 | 615 | 11,000 |
| 2009/10/27 | 632 | 633 | 625 | 630 | 8,000 |
| 2009/10/26 | 634 | 634 | 633 | 634 | 8,000 |
| 2009/10/23 | 643 | 643 | 633 | 633 | 5,000 |
| 2009/10/22 | 646 | 653 | 633 | 633 | 9,000 |
| 2009/10/21 | 643 | 644 | 643 | 643 | 8,000 |
| 2009/10/20 | 663 | 675 | 653 | 653 | 17,000 |
| 2009/10/19 | 622 | 660 | 622 | 660 | 7,000 |
| 2009/10/16 | 620 | 622 | 615 | 622 | 19,000 |
| 2009/10/15 | 629 | 629 | 608 | 611 | 7,000 |
| 2009/10/14 | 625 | 630 | 614 | 629 | 23,000 |
| 2009/10/13 | 617 | 625 | 606 | 625 | 27,000 |
| 2009/10/09 | 578 | 590 | 560 | 590 | 49,000 |
| 2009/10/08 | 589 | 592 | 557 | 570 | 94,000 |
| 2009/10/07 | 579 | 579 | 570 | 579 | 127,000 |
| 2009/10/06 | 447 | 484 | 447 | 484 | 48,000 |
| 2009/10/02 | 450 | 450 | 450 | 450 | 1,000 |
| 2009/10/01 | 450 | 450 | 450 | 450 | 1,000 |
| 2009/09/30 | 450 | 450 | 450 | 450 | 1,000 |
| 2009/09/28 | 460 | 460 | 460 | 460 | 8,000 |
| 2009/09/14 | 460 | 460 | 460 | 460 | 1,000 |
| 2009/09/10 | 465 | 465 | 465 | 465 | 4,000 |
| 2009/09/09 | 465 | 465 | 465 | 465 | 2,000 |
| 2009/09/02 | 470 | 470 | 470 | 470 | 1,000 |
| 2009/09/01 | 470 | 470 | 470 | 470 | 1,000 |
| 2009/08/31 | 480 | 480 | 470 | 470 | 2,000 |
| 2009/08/28 | 490 | 490 | 490 | 490 | 2,000 |
| 2009/08/27 | 480 | 490 | 480 | 490 | 3,000 |
| 2009/08/24 | 470 | 470 | 470 | 470 | 1,000 |
| 2009/08/20 | 470 | 470 | 465 | 465 | 3,000 |
| 2009/08/19 | 465 | 465 | 465 | 465 | 2,000 |
| 2009/08/18 | 465 | 469 | 462 | 469 | 8,000 |
| 2009/08/14 | 485 | 485 | 485 | 485 | 1,000 |
| 2009/08/13 | 490 | 490 | 490 | 490 | 1,000 |
| 2009/08/12 | 490 | 490 | 490 | 490 | 1,000 |
| 2009/08/11 | 502 | 502 | 502 | 502 | 5,000 |
| 2009/08/10 | 502 | 502 | 502 | 502 | 1,000 |
| 2009/08/07 | 500 | 500 | 500 | 500 | 1,000 |
| 2009/08/05 | 500 | 500 | 490 | 490 | 2,000 |
| 2009/08/04 | 509 | 509 | 494 | 494 | 4,000 |
| 2009/08/03 | 508 | 508 | 508 | 508 | 4,000 |
| 2009/07/31 | 500 | 500 | 500 | 500 | 10,000 |
| 2009/07/30 | 490 | 500 | 490 | 500 | 6,000 |
| 2009/07/29 | 471 | 490 | 471 | 490 | 4,000 |
| 2009/07/27 | 471 | 471 | 471 | 471 | 1,000 |
| 2009/07/24 | 471 | 471 | 471 | 471 | 1,000 |
| 2009/07/16 | 452 | 455 | 452 | 455 | 2,000 |
| 2009/07/15 | 442 | 442 | 442 | 442 | 7,000 |
| 2009/07/14 | 446 | 446 | 446 | 446 | 3,000 |
| 2009/07/13 | 449 | 449 | 431 | 431 | 18,000 |
| 2009/07/10 | 441 | 449 | 440 | 449 | 6,000 |
| 2009/07/09 | 435 | 435 | 435 | 435 | 1,000 |
| 2009/07/08 | 445 | 445 | 435 | 436 | 5,000 |
| 2009/07/07 | 449 | 449 | 445 | 445 | 3,000 |
| 2009/07/06 | 443 | 448 | 430 | 430 | 9,000 |
| 2009/07/03 | 445 | 445 | 445 | 445 | 3,000 |
| 2009/07/02 | 437 | 445 | 437 | 445 | 5,000 |
| 2009/07/01 | 421 | 430 | 421 | 430 | 4,000 |
| 2009/06/30 | 419 | 420 | 419 | 420 | 3,000 |
| 2009/06/29 | 416 | 416 | 415 | 415 | 3,000 |
| 2009/06/26 | 420 | 420 | 420 | 420 | 1,000 |
| 2009/06/25 | 420 | 420 | 418 | 418 | 16,000 |
| 2009/06/24 | 434 | 434 | 420 | 420 | 5,000 |
| 2009/06/22 | 410 | 415 | 410 | 415 | 2,000 |
| 2009/06/19 | 408 | 408 | 408 | 408 | 1,000 |
| 2009/06/18 | 405 | 405 | 405 | 405 | 1,000 |
| 2009/06/17 | 399 | 401 | 399 | 401 | 4,000 |
| 2009/06/12 | 405 | 405 | 405 | 405 | 4,000 |
| 2009/06/11 | 402 | 402 | 396 | 397 | 5,000 |
| 2009/06/10 | 408 | 408 | 400 | 405 | 10,000 |
| 2009/06/09 | 410 | 410 | 408 | 408 | 3,000 |
| 2009/06/08 | 400 | 415 | 400 | 415 | 5,000 |
| 2009/06/05 | 390 | 390 | 381 | 390 | 10,000 |
| 2009/06/04 | 360 | 384 | 360 | 384 | 6,000 |
| 2009/06/03 | 352 | 355 | 352 | 355 | 11,000 |
| 2009/06/02 | 355 | 355 | 352 | 352 | 16,000 |
| 2009/06/01 | 355 | 355 | 352 | 352 | 9,000 |
| 2009/05/29 | 350 | 353 | 350 | 352 | 10,000 |
| 2009/05/28 | 355 | 355 | 350 | 350 | 15,000 |
| 2009/05/27 | 357 | 360 | 355 | 355 | 4,000 |
| 2009/05/26 | 360 | 360 | 356 | 357 | 7,000 |
| 2009/05/25 | 365 | 365 | 360 | 365 | 10,000 |
| 2009/05/22 | 355 | 365 | 355 | 365 | 7,000 |
| 2009/05/21 | 360 | 360 | 350 | 350 | 3,000 |
| 2009/05/20 | 355 | 355 | 355 | 355 | 3,000 |
| 2009/05/19 | 360 | 360 | 355 | 355 | 3,000 |
| 2009/05/18 | 360 | 360 | 360 | 360 | 1,000 |
| 2009/05/15 | 355 | 366 | 355 | 366 | 8,000 |
| 2009/05/13 | 351 | 355 | 350 | 355 | 10,000 |
| 2009/05/12 | 365 | 365 | 360 | 360 | 10,000 |
| 2009/05/11 | 365 | 370 | 365 | 365 | 10,000 |
| 2009/05/08 | 355 | 357 | 355 | 356 | 7,000 |
| 2009/05/07 | 353 | 353 | 351 | 351 | 4,000 |
| 2009/04/30 | 343 | 348 | 343 | 348 | 4,000 |
| 2009/04/28 | 346 | 350 | 343 | 343 | 6,000 |
| 2009/04/27 | 343 | 343 | 343 | 343 | 1,000 |
| 2009/04/24 | 344 | 344 | 343 | 343 | 7,000 |
| 2009/04/23 | 343 | 343 | 343 | 343 | 1,000 |
| 2009/04/21 | 343 | 343 | 343 | 343 | 1,000 |
| 2009/04/20 | 350 | 350 | 350 | 350 | 3,000 |
| 2009/04/17 | 355 | 356 | 350 | 350 | 7,000 |
| 2009/04/16 | 370 | 370 | 370 | 370 | 1,000 |
| 2009/04/15 | 361 | 361 | 346 | 360 | 7,000 |
| 2009/04/14 | 362 | 362 | 361 | 361 | 3,000 |
| 2009/04/10 | 361 | 361 | 361 | 361 | 2,000 |
| 2009/04/09 | 361 | 361 | 361 | 361 | 1,000 |
| 2009/04/07 | 361 | 361 | 361 | 361 | 2,000 |
| 2009/03/31 | 331 | 331 | 331 | 331 | 2,000 |
| 2009/03/27 | 322 | 340 | 322 | 340 | 3,000 |
| 2009/03/26 | 320 | 320 | 320 | 320 | 1,000 |
| 2009/03/25 | 365 | 365 | 365 | 365 | 12,000 |
| 2009/03/24 | 342 | 368 | 342 | 368 | 3,000 |
| 2009/03/18 | 341 | 341 | 341 | 341 | 1,000 |
| 2009/03/10 | 346 | 346 | 346 | 346 | 3,000 |
| 2009/03/06 | 341 | 346 | 341 | 346 | 3,000 |
| 2009/03/03 | 341 | 341 | 341 | 341 | 2,000 |
| 2009/03/02 | 336 | 336 | 336 | 336 | 2,000 |
| 2009/02/24 | 320 | 320 | 320 | 320 | 2,000 |
| 2009/02/19 | 342 | 342 | 342 | 342 | 3,000 |
| 2009/02/17 | 347 | 347 | 347 | 347 | 2,000 |
| 2009/02/16 | 347 | 347 | 347 | 347 | 2,000 |
| 2009/02/13 | 348 | 348 | 348 | 348 | 1,000 |
| 2009/02/10 | 383 | 383 | 383 | 383 | 3,000 |
| 2009/02/06 | 374 | 384 | 374 | 384 | 3,000 |
| 2009/02/03 | 399 | 399 | 374 | 374 | 3,000 |
| 2009/01/26 | 444 | 444 | 444 | 444 | 2,000 |
| 2009/01/23 | 445 | 445 | 445 | 445 | 3,000 |
| 2009/01/22 | 448 | 448 | 448 | 448 | 1,000 |
| 2009/01/15 | 435 | 435 | 435 | 435 | 6,000 |
| 2009/01/13 | 451 | 456 | 450 | 450 | 5,000 |
| 2009/01/08 | 450 | 450 | 450 | 450 | 1,000 |