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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,226 | 1,246 | 1,211 | 1,246 | 19,000 |
| 2010/12/29 | 1,230 | 1,230 | 1,200 | 1,204 | 13,000 |
| 2010/12/28 | 1,222 | 1,230 | 1,192 | 1,230 | 22,000 |
| 2010/12/27 | 1,210 | 1,220 | 1,193 | 1,217 | 19,000 |
| 2010/12/24 | 1,250 | 1,259 | 1,212 | 1,212 | 53,000 |
| 2010/12/22 | 1,262 | 1,262 | 1,250 | 1,250 | 21,000 |
| 2010/12/21 | 1,262 | 1,270 | 1,251 | 1,262 | 33,000 |
| 2010/12/20 | 1,320 | 1,320 | 1,260 | 1,260 | 26,000 |
| 2010/12/17 | 1,312 | 1,326 | 1,282 | 1,326 | 16,000 |
| 2010/12/16 | 1,329 | 1,330 | 1,312 | 1,312 | 21,000 |
| 2010/12/15 | 1,270 | 1,330 | 1,251 | 1,312 | 49,000 |
| 2010/12/14 | 1,200 | 1,265 | 1,200 | 1,240 | 40,000 |
| 2010/12/13 | 1,197 | 1,198 | 1,175 | 1,190 | 16,000 |
| 2010/12/10 | 1,161 | 1,175 | 1,150 | 1,150 | 33,000 |
| 2010/12/09 | 1,151 | 1,155 | 1,130 | 1,150 | 19,000 |
| 2010/12/08 | 1,115 | 1,150 | 1,115 | 1,135 | 39,000 |
| 2010/12/07 | 1,125 | 1,125 | 1,101 | 1,115 | 16,000 |
| 2010/12/06 | 1,096 | 1,120 | 1,089 | 1,101 | 21,000 |
| 2010/12/03 | 1,080 | 1,090 | 1,051 | 1,090 | 18,000 |
| 2010/12/02 | 1,090 | 1,090 | 1,051 | 1,080 | 13,000 |
| 2010/12/01 | 1,019 | 1,097 | 1,010 | 1,061 | 21,000 |
| 2010/11/30 | 1,030 | 1,030 | 1,020 | 1,020 | 5,000 |
| 2010/11/29 | 970 | 1,020 | 970 | 1,020 | 18,000 |
| 2010/11/26 | 951 | 960 | 950 | 960 | 6,000 |
| 2010/11/25 | 934 | 949 | 933 | 949 | 5,000 |
| 2010/11/24 | 933 | 933 | 925 | 933 | 12,000 |
| 2010/11/22 | 939 | 940 | 932 | 933 | 12,000 |
| 2010/11/19 | 960 | 961 | 926 | 931 | 13,000 |
| 2010/11/18 | 970 | 970 | 948 | 959 | 5,000 |
| 2010/11/17 | 950 | 960 | 950 | 952 | 6,000 |
| 2010/11/16 | 924 | 960 | 924 | 960 | 14,000 |
| 2010/11/15 | 950 | 955 | 924 | 924 | 20,000 |
| 2010/11/12 | 880 | 880 | 860 | 880 | 10,000 |
| 2010/11/11 | 889 | 889 | 875 | 880 | 10,000 |
| 2010/11/10 | 799 | 860 | 799 | 860 | 11,000 |
| 2010/11/09 | 790 | 790 | 790 | 790 | 13,000 |
| 2010/11/08 | 770 | 785 | 769 | 775 | 20,000 |
| 2010/11/05 | 770 | 770 | 760 | 769 | 13,000 |
| 2010/11/04 | 785 | 785 | 770 | 770 | 16,000 |
| 2010/11/02 | 810 | 810 | 800 | 800 | 3,000 |
| 2010/11/01 | 824 | 824 | 810 | 810 | 2,000 |
| 2010/10/29 | 829 | 829 | 815 | 824 | 4,000 |
| 2010/10/28 | 829 | 829 | 829 | 829 | 2,000 |
| 2010/10/27 | 830 | 830 | 830 | 830 | 1,000 |
| 2010/10/26 | 830 | 830 | 830 | 830 | 1,000 |
| 2010/10/25 | 839 | 839 | 839 | 839 | 6,000 |
| 2010/10/22 | 839 | 839 | 839 | 839 | 1,000 |
| 2010/10/21 | 839 | 839 | 839 | 839 | 2,000 |
| 2010/10/20 | 839 | 839 | 839 | 839 | 4,000 |
| 2010/10/19 | 860 | 860 | 845 | 855 | 14,000 |
| 2010/10/18 | 863 | 878 | 845 | 855 | 17,000 |
| 2010/10/15 | 0 | 0 | 0 | 845 | 0 |
| 2010/10/14 | 0 | 0 | 0 | 845 | 0 |
| 2010/10/13 | 0 | 0 | 0 | 845 | 0 |
| 2010/10/12 | 830 | 845 | 830 | 845 | 2,000 |
| 2010/10/08 | 0 | 0 | 0 | 830 | 0 |
| 2010/10/07 | 830 | 830 | 830 | 830 | 1,000 |
| 2010/10/06 | 840 | 840 | 825 | 825 | 4,000 |
| 2010/10/05 | 0 | 0 | 0 | 840 | 0 |
| 2010/10/04 | 850 | 852 | 840 | 840 | 10,000 |
| 2010/10/01 | 852 | 852 | 852 | 852 | 2,000 |
| 2010/09/30 | 856 | 856 | 856 | 856 | 1,000 |
| 2010/09/29 | 886 | 886 | 856 | 856 | 2,000 |
| 2010/09/28 | 846 | 856 | 846 | 856 | 6,000 |
| 2010/09/27 | 871 | 871 | 856 | 856 | 3,000 |
| 2010/09/24 | 870 | 871 | 861 | 871 | 6,000 |
| 2010/09/22 | 890 | 890 | 862 | 875 | 5,000 |
| 2010/09/21 | 881 | 881 | 871 | 875 | 9,000 |
| 2010/09/17 | 883 | 883 | 867 | 880 | 10,000 |
| 2010/09/16 | 863 | 878 | 863 | 870 | 9,000 |
| 2010/09/15 | 856 | 872 | 856 | 867 | 10,000 |
| 2010/09/14 | 890 | 890 | 858 | 858 | 9,000 |
| 2010/09/13 | 905 | 905 | 875 | 875 | 2,000 |
| 2010/09/10 | 860 | 860 | 860 | 860 | 3,000 |
| 2010/09/09 | 860 | 860 | 860 | 860 | 2,000 |
| 2010/09/08 | 860 | 860 | 860 | 860 | 4,000 |
| 2010/09/07 | 870 | 870 | 870 | 870 | 1,000 |
| 2010/09/06 | 860 | 865 | 860 | 865 | 7,000 |
| 2010/09/03 | 860 | 860 | 860 | 860 | 1,000 |
| 2010/09/02 | 871 | 871 | 860 | 860 | 7,000 |
| 2010/09/01 | 895 | 895 | 870 | 870 | 6,000 |
| 2010/08/31 | 926 | 926 | 910 | 910 | 2,000 |
| 2010/08/30 | 0 | 0 | 0 | 911 | 0 |
| 2010/08/27 | 911 | 911 | 911 | 911 | 1,000 |
| 2010/08/26 | 911 | 911 | 911 | 911 | 1,000 |
| 2010/08/25 | 911 | 911 | 911 | 911 | 4,000 |
| 2010/08/24 | 0 | 0 | 0 | 924 | 0 |
| 2010/08/23 | 909 | 924 | 909 | 924 | 2,000 |
| 2010/08/20 | 0 | 0 | 0 | 890 | 0 |
| 2010/08/19 | 890 | 890 | 890 | 890 | 1,000 |
| 2010/08/18 | 910 | 910 | 910 | 910 | 3,000 |
| 2010/08/17 | 910 | 910 | 910 | 910 | 2,000 |
| 2010/08/16 | 914 | 914 | 914 | 914 | 2,000 |
| 2010/08/13 | 852 | 884 | 852 | 884 | 3,000 |
| 2010/08/12 | 927 | 927 | 850 | 852 | 30,000 |
| 2010/08/11 | 0 | 0 | 0 | 972 | 0 |
| 2010/08/10 | 964 | 972 | 964 | 972 | 2,000 |
| 2010/08/09 | 980 | 980 | 935 | 964 | 18,000 |
| 2010/08/06 | 1,035 | 1,040 | 1,030 | 1,040 | 7,000 |
| 2010/08/05 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
| 2010/08/04 | 1,013 | 1,013 | 1,013 | 1,013 | 1,000 |
| 2010/08/03 | 1,012 | 1,013 | 1,012 | 1,013 | 2,000 |
| 2010/08/02 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 |
| 2010/07/30 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 |
| 2010/07/29 | 1,015 | 1,040 | 1,011 | 1,040 | 9,000 |
| 2010/07/28 | 0 | 0 | 0 | 1,000 | 0 |
| 2010/07/27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2010/07/26 | 995 | 995 | 995 | 995 | 1,000 |
| 2010/07/23 | 980 | 1,000 | 980 | 995 | 14,000 |
| 2010/07/22 | 0 | 0 | 0 | 1,039 | 0 |
| 2010/07/21 | 1,000 | 1,039 | 1,000 | 1,039 | 11,000 |
| 2010/07/20 | 1,015 | 1,015 | 1,000 | 1,000 | 3,000 |
| 2010/07/16 | 1,045 | 1,045 | 1,045 | 1,045 | 1,000 |
| 2010/07/15 | 1,040 | 1,050 | 1,040 | 1,050 | 14,000 |
| 2010/07/14 | 1,017 | 1,050 | 1,017 | 1,040 | 4,000 |
| 2010/07/13 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 2010/07/12 | 1,010 | 1,050 | 1,010 | 1,040 | 7,000 |
| 2010/07/09 | 1,025 | 1,025 | 1,010 | 1,010 | 8,000 |
| 2010/07/08 | 1,024 | 1,024 | 1,006 | 1,010 | 6,000 |
| 2010/07/07 | 995 | 995 | 975 | 975 | 5,000 |
| 2010/07/06 | 976 | 995 | 956 | 995 | 9,000 |
| 2010/07/05 | 961 | 963 | 961 | 961 | 7,000 |
| 2010/07/02 | 975 | 986 | 975 | 976 | 5,000 |
| 2010/07/01 | 1,005 | 1,005 | 980 | 980 | 5,000 |
| 2010/06/30 | 1,006 | 1,006 | 960 | 1,005 | 7,000 |
| 2010/06/29 | 0 | 0 | 0 | 1,050 | 0 |
| 2010/06/28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2010/06/25 | 1,120 | 1,120 | 1,057 | 1,057 | 9,000 |
| 2010/06/24 | 1,101 | 1,120 | 1,100 | 1,120 | 3,000 |
| 2010/06/23 | 1,131 | 1,131 | 1,115 | 1,115 | 9,000 |
| 2010/06/22 | 1,130 | 1,150 | 1,130 | 1,140 | 20,000 |
| 2010/06/21 | 1,108 | 1,130 | 1,080 | 1,130 | 14,000 |
| 2010/06/18 | 1,090 | 1,110 | 1,080 | 1,080 | 7,000 |
| 2010/06/17 | 1,125 | 1,130 | 1,090 | 1,090 | 7,000 |
| 2010/06/16 | 1,180 | 1,180 | 1,110 | 1,111 | 19,000 |
| 2010/06/15 | 1,159 | 1,180 | 1,145 | 1,170 | 15,000 |
| 2010/06/14 | 1,101 | 1,165 | 1,101 | 1,160 | 19,000 |
| 2010/06/11 | 1,048 | 1,090 | 1,044 | 1,090 | 22,000 |
| 2010/06/10 | 1,000 | 1,025 | 1,000 | 1,025 | 8,000 |
| 2010/06/09 | 1,015 | 1,020 | 1,001 | 1,001 | 7,000 |
| 2010/06/08 | 1,010 | 1,040 | 1,010 | 1,040 | 6,000 |
| 2010/06/07 | 1,051 | 1,051 | 1,002 | 1,040 | 23,000 |
| 2010/06/04 | 0 | 0 | 0 | 1,022 | 0 |
| 2010/06/03 | 970 | 1,036 | 970 | 1,022 | 15,000 |
| 2010/06/02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2010/06/01 | 1,030 | 1,030 | 1,010 | 1,010 | 5,000 |
| 2010/05/31 | 990 | 1,010 | 990 | 1,010 | 4,000 |
| 2010/05/28 | 966 | 1,032 | 966 | 975 | 8,000 |
| 2010/05/27 | 880 | 920 | 880 | 920 | 8,000 |
| 2010/05/26 | 890 | 890 | 880 | 880 | 31,000 |
| 2010/05/25 | 918 | 918 | 893 | 893 | 7,000 |
| 2010/05/24 | 926 | 926 | 903 | 918 | 12,000 |
| 2010/05/21 | 910 | 919 | 903 | 910 | 31,000 |
| 2010/05/20 | 945 | 970 | 938 | 938 | 25,000 |
| 2010/05/19 | 920 | 939 | 920 | 939 | 37,000 |
| 2010/05/18 | 982 | 983 | 960 | 960 | 26,000 |
| 2010/05/17 | 1,025 | 1,029 | 1,000 | 1,000 | 7,000 |
| 2010/05/14 | 990 | 1,060 | 970 | 1,030 | 61,000 |
| 2010/05/13 | 1,060 | 1,065 | 1,013 | 1,020 | 51,000 |
| 2010/05/12 | 1,143 | 1,150 | 1,090 | 1,090 | 50,000 |
| 2010/05/11 | 1,200 | 1,230 | 1,200 | 1,215 | 34,000 |
| 2010/05/10 | 1,201 | 1,229 | 1,183 | 1,199 | 40,000 |
| 2010/05/07 | 1,197 | 1,235 | 1,169 | 1,201 | 51,000 |
| 2010/05/06 | 1,175 | 1,244 | 1,171 | 1,244 | 31,000 |
| 2010/04/30 | 1,190 | 1,212 | 1,180 | 1,207 | 53,000 |
| 2010/04/28 | 1,099 | 1,270 | 1,099 | 1,232 | 104,000 |
| 2010/04/27 | 1,000 | 1,068 | 1,000 | 1,009 | 40,000 |
| 2010/04/26 | 985 | 1,005 | 973 | 999 | 30,000 |
| 2010/04/23 | 962 | 990 | 962 | 965 | 5,000 |
| 2010/04/22 | 971 | 975 | 960 | 960 | 5,000 |
| 2010/04/21 | 950 | 956 | 950 | 956 | 8,000 |
| 2010/04/20 | 973 | 973 | 950 | 950 | 7,000 |
| 2010/04/19 | 935 | 958 | 935 | 958 | 5,000 |
| 2010/04/16 | 941 | 965 | 941 | 965 | 6,000 |
| 2010/04/15 | 938 | 941 | 935 | 941 | 7,000 |
| 2010/04/14 | 926 | 926 | 925 | 925 | 2,000 |
| 2010/04/13 | 937 | 940 | 926 | 939 | 9,000 |
| 2010/04/12 | 936 | 951 | 936 | 951 | 3,000 |
| 2010/04/09 | 950 | 950 | 950 | 950 | 3,000 |
| 2010/04/08 | 0 | 0 | 0 | 947 | 0 |
| 2010/04/07 | 947 | 956 | 947 | 947 | 9,000 |
| 2010/04/06 | 937 | 947 | 937 | 947 | 4,000 |
| 2010/04/05 | 919 | 939 | 919 | 936 | 12,000 |
| 2010/04/02 | 925 | 925 | 915 | 916 | 9,000 |
| 2010/04/01 | 950 | 950 | 924 | 924 | 5,000 |
| 2010/03/31 | 952 | 952 | 950 | 950 | 2,000 |
| 2010/03/30 | 926 | 938 | 926 | 938 | 9,000 |
| 2010/03/29 | 931 | 931 | 923 | 927 | 7,000 |
| 2010/03/26 | 956 | 964 | 949 | 964 | 5,000 |
| 2010/03/25 | 922 | 944 | 916 | 944 | 5,000 |
| 2010/03/24 | 945 | 945 | 915 | 922 | 13,000 |
| 2010/03/23 | 984 | 990 | 984 | 990 | 5,000 |
| 2010/03/19 | 948 | 963 | 940 | 963 | 11,000 |
| 2010/03/18 | 950 | 951 | 940 | 950 | 14,000 |
| 2010/03/17 | 945 | 945 | 925 | 945 | 28,000 |
| 2010/03/16 | 900 | 910 | 898 | 910 | 32,000 |
| 2010/03/15 | 880 | 898 | 860 | 898 | 39,000 |
| 2010/03/12 | 850 | 865 | 850 | 855 | 20,000 |
| 2010/03/11 | 838 | 850 | 838 | 850 | 15,000 |
| 2010/03/10 | 838 | 840 | 838 | 838 | 12,000 |
| 2010/03/09 | 845 | 845 | 832 | 838 | 7,000 |
| 2010/03/08 | 829 | 850 | 829 | 850 | 8,000 |
| 2010/03/05 | 820 | 821 | 820 | 821 | 3,000 |
| 2010/03/04 | 840 | 842 | 840 | 842 | 2,000 |
| 2010/03/03 | 830 | 850 | 825 | 830 | 6,000 |
| 2010/03/02 | 809 | 825 | 808 | 823 | 7,000 |
| 2010/03/01 | 795 | 800 | 795 | 800 | 9,000 |
| 2010/02/26 | 780 | 795 | 780 | 795 | 3,000 |
| 2010/02/25 | 780 | 780 | 780 | 780 | 3,000 |
| 2010/02/24 | 780 | 780 | 780 | 780 | 2,000 |
| 2010/02/23 | 790 | 790 | 785 | 785 | 6,000 |
| 2010/02/22 | 790 | 790 | 784 | 785 | 6,000 |
| 2010/02/19 | 795 | 795 | 782 | 782 | 3,000 |
| 2010/02/18 | 788 | 795 | 788 | 795 | 15,000 |
| 2010/02/17 | 788 | 788 | 788 | 788 | 2,000 |
| 2010/02/16 | 771 | 789 | 771 | 788 | 6,000 |
| 2010/02/15 | 784 | 784 | 771 | 771 | 8,000 |
| 2010/02/12 | 751 | 785 | 750 | 785 | 10,000 |
| 2010/02/10 | 750 | 750 | 750 | 750 | 1,000 |
| 2010/02/05 | 755 | 755 | 740 | 744 | 3,000 |
| 2010/02/04 | 777 | 800 | 777 | 777 | 10,000 |
| 2010/02/03 | 750 | 777 | 750 | 777 | 4,000 |
| 2010/02/02 | 750 | 750 | 750 | 750 | 6,000 |
| 2010/02/01 | 782 | 782 | 751 | 752 | 24,000 |
| 2010/01/29 | 671 | 682 | 671 | 682 | 4,000 |
| 2010/01/28 | 663 | 682 | 663 | 681 | 9,000 |
| 2010/01/26 | 683 | 683 | 683 | 683 | 2,000 |
| 2010/01/25 | 683 | 685 | 683 | 683 | 3,000 |
| 2010/01/22 | 680 | 683 | 680 | 683 | 10,000 |
| 2010/01/21 | 678 | 680 | 678 | 680 | 4,000 |
| 2010/01/19 | 675 | 678 | 666 | 678 | 5,000 |
| 2010/01/18 | 661 | 679 | 661 | 666 | 4,000 |
| 2010/01/15 | 679 | 679 | 662 | 662 | 11,000 |
| 2010/01/14 | 655 | 669 | 655 | 669 | 6,000 |
| 2010/01/12 | 669 | 670 | 650 | 650 | 9,000 |
| 2010/01/08 | 646 | 669 | 646 | 669 | 11,000 |
| 2010/01/05 | 685 | 685 | 685 | 685 | 1,000 |
| 2010/01/04 | 690 | 690 | 686 | 686 | 5,000 |