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 |
|---|---|---|---|---|---|
| 2011/12/30 | 779 | 794 | 779 | 794 | 4,000 |
| 2011/12/29 | 780 | 780 | 776 | 776 | 5,000 |
| 2011/12/28 | 790 | 790 | 788 | 790 | 3,000 |
| 2011/12/27 | 791 | 791 | 790 | 790 | 2,000 |
| 2011/12/26 | 794 | 800 | 794 | 800 | 9,000 |
| 2011/12/22 | 789 | 789 | 788 | 788 | 3,000 |
| 2011/12/21 | 775 | 790 | 775 | 789 | 8,000 |
| 2011/12/20 | 768 | 770 | 768 | 770 | 6,000 |
| 2011/12/19 | 775 | 790 | 775 | 775 | 3,000 |
| 2011/12/15 | 780 | 780 | 767 | 775 | 4,000 |
| 2011/12/14 | 800 | 800 | 790 | 790 | 2,000 |
| 2011/12/13 | 795 | 800 | 794 | 800 | 10,000 |
| 2011/12/12 | 776 | 795 | 769 | 795 | 9,000 |
| 2011/12/09 | 763 | 763 | 762 | 763 | 13,000 |
| 2011/12/08 | 770 | 770 | 760 | 763 | 10,000 |
| 2011/12/07 | 760 | 770 | 760 | 770 | 5,000 |
| 2011/12/06 | 769 | 769 | 760 | 760 | 5,000 |
| 2011/12/05 | 769 | 775 | 769 | 769 | 5,000 |
| 2011/12/02 | 759 | 769 | 754 | 769 | 4,000 |
| 2011/12/01 | 740 | 759 | 740 | 759 | 7,000 |
| 2011/11/30 | 735 | 735 | 720 | 735 | 5,000 |
| 2011/11/29 | 711 | 735 | 711 | 735 | 11,000 |
| 2011/11/28 | 706 | 716 | 706 | 711 | 3,000 |
| 2011/11/25 | 702 | 702 | 702 | 702 | 1,000 |
| 2011/11/24 | 702 | 702 | 702 | 702 | 1,000 |
| 2011/11/22 | 702 | 702 | 702 | 702 | 3,000 |
| 2011/11/21 | 702 | 702 | 702 | 702 | 4,000 |
| 2011/11/18 | 702 | 705 | 702 | 702 | 8,000 |
| 2011/11/17 | 702 | 702 | 700 | 702 | 10,000 |
| 2011/11/16 | 692 | 702 | 692 | 702 | 3,000 |
| 2011/11/15 | 696 | 696 | 686 | 692 | 4,000 |
| 2011/11/14 | 685 | 696 | 685 | 696 | 9,000 |
| 2011/11/11 | 680 | 700 | 680 | 686 | 5,000 |
| 2011/11/10 | 704 | 704 | 690 | 690 | 22,000 |
| 2011/11/09 | 702 | 705 | 695 | 704 | 10,000 |
| 2011/11/08 | 731 | 731 | 708 | 708 | 7,000 |
| 2011/11/07 | 754 | 755 | 750 | 750 | 4,000 |
| 2011/11/04 | 755 | 755 | 750 | 750 | 4,000 |
| 2011/11/02 | 761 | 761 | 755 | 755 | 5,000 |
| 2011/11/01 | 780 | 780 | 771 | 771 | 2,000 |
| 2011/10/31 | 777 | 786 | 777 | 786 | 3,000 |
| 2011/10/28 | 773 | 788 | 773 | 786 | 8,000 |
| 2011/10/27 | 770 | 770 | 770 | 770 | 3,000 |
| 2011/10/26 | 770 | 770 | 770 | 770 | 1,000 |
| 2011/10/25 | 770 | 773 | 770 | 770 | 5,000 |
| 2011/10/24 | 770 | 770 | 770 | 770 | 1,000 |
| 2011/10/21 | 755 | 770 | 755 | 770 | 3,000 |
| 2011/10/20 | 0 | 0 | 0 | 770 | 0 |
| 2011/10/19 | 790 | 790 | 770 | 770 | 10,000 |
| 2011/10/18 | 785 | 786 | 785 | 786 | 3,000 |
| 2011/10/17 | 802 | 802 | 800 | 800 | 3,000 |
| 2011/10/14 | 798 | 800 | 795 | 800 | 8,000 |
| 2011/10/13 | 793 | 810 | 790 | 795 | 9,000 |
| 2011/10/12 | 778 | 785 | 775 | 785 | 5,000 |
| 2011/10/11 | 785 | 785 | 775 | 775 | 6,000 |
| 2011/10/07 | 784 | 786 | 770 | 770 | 11,000 |
| 2011/10/06 | 781 | 781 | 763 | 769 | 12,000 |
| 2011/10/05 | 833 | 833 | 777 | 777 | 14,000 |
| 2011/10/04 | 866 | 866 | 835 | 835 | 8,000 |
| 2011/10/03 | 881 | 881 | 881 | 881 | 1,000 |
| 2011/09/30 | 0 | 0 | 0 | 881 | 0 |
| 2011/09/29 | 0 | 0 | 0 | 881 | 0 |
| 2011/09/28 | 885 | 885 | 881 | 881 | 4,000 |
| 2011/09/27 | 874 | 875 | 860 | 860 | 5,000 |
| 2011/09/26 | 874 | 874 | 874 | 874 | 3,000 |
| 2011/09/22 | 874 | 874 | 874 | 874 | 7,000 |
| 2011/09/21 | 0 | 0 | 0 | 873 | 0 |
| 2011/09/20 | 885 | 885 | 873 | 873 | 4,000 |
| 2011/09/16 | 886 | 886 | 885 | 885 | 3,000 |
| 2011/09/15 | 875 | 875 | 875 | 875 | 1,000 |
| 2011/09/14 | 886 | 886 | 875 | 875 | 3,000 |
| 2011/09/13 | 905 | 905 | 901 | 901 | 2,000 |
| 2011/09/12 | 901 | 901 | 901 | 901 | 2,000 |
| 2011/09/09 | 886 | 886 | 886 | 886 | 2,000 |
| 2011/09/08 | 900 | 900 | 885 | 885 | 2,000 |
| 2011/09/07 | 885 | 900 | 885 | 900 | 3,000 |
| 2011/09/06 | 893 | 893 | 885 | 885 | 4,000 |
| 2011/09/05 | 895 | 895 | 893 | 893 | 6,000 |
| 2011/09/02 | 910 | 910 | 910 | 910 | 3,000 |
| 2011/09/01 | 900 | 911 | 900 | 910 | 12,000 |
| 2011/08/31 | 890 | 900 | 890 | 900 | 8,000 |
| 2011/08/30 | 906 | 906 | 905 | 905 | 3,000 |
| 2011/08/29 | 922 | 922 | 906 | 906 | 9,000 |
| 2011/08/26 | 924 | 924 | 907 | 922 | 4,000 |
| 2011/08/25 | 897 | 909 | 875 | 909 | 18,000 |
| 2011/08/24 | 846 | 890 | 846 | 890 | 9,000 |
| 2011/08/23 | 849 | 849 | 842 | 845 | 6,000 |
| 2011/08/22 | 855 | 855 | 855 | 855 | 1,000 |
| 2011/08/19 | 850 | 864 | 845 | 864 | 6,000 |
| 2011/08/18 | 899 | 899 | 890 | 890 | 4,000 |
| 2011/08/17 | 898 | 899 | 898 | 899 | 2,000 |
| 2011/08/16 | 891 | 891 | 890 | 891 | 6,000 |
| 2011/08/15 | 907 | 908 | 889 | 889 | 6,000 |
| 2011/08/12 | 906 | 907 | 906 | 907 | 2,000 |
| 2011/08/11 | 920 | 920 | 900 | 900 | 14,000 |
| 2011/08/10 | 955 | 955 | 950 | 950 | 5,000 |
| 2011/08/09 | 898 | 898 | 895 | 895 | 4,000 |
| 2011/08/08 | 930 | 931 | 906 | 906 | 14,000 |
| 2011/08/05 | 950 | 950 | 938 | 945 | 13,000 |
| 2011/08/04 | 989 | 989 | 980 | 988 | 3,000 |
| 2011/08/03 | 980 | 980 | 975 | 980 | 4,000 |
| 2011/08/02 | 1,001 | 1,001 | 992 | 1,000 | 6,000 |
| 2011/08/01 | 1,005 | 1,029 | 1,005 | 1,029 | 4,000 |
| 2011/07/29 | 998 | 999 | 990 | 990 | 5,000 |
| 2011/07/28 | 1,006 | 1,006 | 998 | 998 | 10,000 |
| 2011/07/27 | 1,012 | 1,019 | 1,012 | 1,019 | 4,000 |
| 2011/07/26 | 1,010 | 1,015 | 1,001 | 1,015 | 14,000 |
| 2011/07/25 | 1,030 | 1,030 | 1,015 | 1,015 | 5,000 |
| 2011/07/22 | 1,039 | 1,040 | 1,020 | 1,031 | 8,000 |
| 2011/07/21 | 1,026 | 1,043 | 1,026 | 1,028 | 6,000 |
| 2011/07/20 | 1,024 | 1,044 | 1,024 | 1,030 | 7,000 |
| 2011/07/19 | 1,023 | 1,023 | 1,010 | 1,020 | 7,000 |
| 2011/07/15 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 |
| 2011/07/14 | 1,039 | 1,054 | 1,015 | 1,016 | 14,000 |
| 2011/07/13 | 1,024 | 1,045 | 1,022 | 1,045 | 7,000 |
| 2011/07/12 | 1,095 | 1,095 | 1,051 | 1,051 | 10,000 |
| 2011/07/11 | 1,120 | 1,120 | 1,096 | 1,100 | 15,000 |
| 2011/07/08 | 1,131 | 1,139 | 1,113 | 1,120 | 10,000 |
| 2011/07/07 | 1,155 | 1,156 | 1,118 | 1,118 | 18,000 |
| 2011/07/06 | 1,145 | 1,160 | 1,141 | 1,155 | 8,000 |
| 2011/07/05 | 1,150 | 1,150 | 1,136 | 1,140 | 11,000 |
| 2011/07/04 | 1,142 | 1,160 | 1,142 | 1,145 | 19,000 |
| 2011/07/01 | 1,110 | 1,141 | 1,100 | 1,120 | 23,000 |
| 2011/06/30 | 1,048 | 1,080 | 1,048 | 1,080 | 9,000 |
| 2011/06/29 | 1,047 | 1,048 | 1,030 | 1,030 | 4,000 |
| 2011/06/28 | 1,039 | 1,048 | 1,025 | 1,025 | 10,000 |
| 2011/06/27 | 1,026 | 1,046 | 1,026 | 1,039 | 8,000 |
| 2011/06/24 | 1,017 | 1,044 | 1,017 | 1,022 | 6,000 |
| 2011/06/23 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 |
| 2011/06/22 | 1,012 | 1,025 | 1,012 | 1,025 | 3,000 |
| 2011/06/21 | 997 | 997 | 997 | 997 | 4,000 |
| 2011/06/20 | 1,000 | 1,000 | 986 | 986 | 5,000 |
| 2011/06/17 | 1,036 | 1,036 | 1,010 | 1,030 | 15,000 |
| 2011/06/16 | 1,020 | 1,037 | 1,007 | 1,037 | 5,000 |
| 2011/06/15 | 1,015 | 1,040 | 1,015 | 1,030 | 9,000 |
| 2011/06/14 | 1,040 | 1,040 | 1,020 | 1,020 | 3,000 |
| 2011/06/13 | 1,061 | 1,061 | 1,040 | 1,040 | 13,000 |
| 2011/06/10 | 1,084 | 1,084 | 1,050 | 1,080 | 7,000 |
| 2011/06/09 | 1,073 | 1,084 | 1,050 | 1,084 | 10,000 |
| 2011/06/08 | 1,010 | 1,099 | 1,010 | 1,097 | 12,000 |
| 2011/06/07 | 969 | 990 | 969 | 990 | 21,000 |
| 2011/06/06 | 936 | 988 | 936 | 971 | 31,000 |
| 2011/06/03 | 934 | 934 | 928 | 929 | 7,000 |
| 2011/06/02 | 934 | 940 | 926 | 940 | 19,000 |
| 2011/06/01 | 949 | 955 | 930 | 945 | 31,000 |
| 2011/05/31 | 928 | 939 | 928 | 939 | 10,000 |
| 2011/05/30 | 925 | 930 | 922 | 922 | 11,000 |
| 2011/05/27 | 925 | 925 | 925 | 925 | 2,000 |
| 2011/05/26 | 929 | 930 | 929 | 930 | 5,000 |
| 2011/05/25 | 905 | 905 | 905 | 905 | 4,000 |
| 2011/05/24 | 905 | 905 | 905 | 905 | 3,000 |
| 2011/05/23 | 930 | 930 | 910 | 915 | 7,000 |
| 2011/05/20 | 920 | 930 | 910 | 930 | 8,000 |
| 2011/05/19 | 923 | 923 | 919 | 920 | 12,000 |
| 2011/05/18 | 920 | 920 | 920 | 920 | 3,000 |
| 2011/05/17 | 940 | 940 | 920 | 920 | 5,000 |
| 2011/05/16 | 972 | 972 | 940 | 950 | 10,000 |
| 2011/05/13 | 1,002 | 1,002 | 981 | 981 | 8,000 |
| 2011/05/12 | 1,000 | 1,005 | 1,000 | 1,000 | 4,000 |
| 2011/05/11 | 1,025 | 1,025 | 1,015 | 1,020 | 10,000 |
| 2011/05/10 | 1,025 | 1,025 | 1,020 | 1,025 | 8,000 |
| 2011/05/09 | 1,037 | 1,037 | 1,025 | 1,025 | 3,000 |
| 2011/05/06 | 1,027 | 1,050 | 1,020 | 1,050 | 12,000 |
| 2011/05/02 | 1,050 | 1,060 | 1,050 | 1,050 | 10,000 |
| 2011/04/28 | 1,010 | 1,025 | 1,006 | 1,020 | 30,000 |
| 2011/04/27 | 1,012 | 1,040 | 1,000 | 1,010 | 16,000 |
| 2011/04/26 | 1,025 | 1,025 | 1,018 | 1,018 | 3,000 |
| 2011/04/25 | 1,057 | 1,057 | 1,055 | 1,055 | 3,000 |
| 2011/04/22 | 1,046 | 1,060 | 1,040 | 1,060 | 5,000 |
| 2011/04/21 | 1,074 | 1,074 | 1,074 | 1,074 | 1,000 |
| 2011/04/20 | 1,060 | 1,060 | 1,045 | 1,045 | 3,000 |
| 2011/04/19 | 1,070 | 1,070 | 1,060 | 1,060 | 2,000 |
| 2011/04/18 | 1,106 | 1,106 | 1,094 | 1,094 | 2,000 |
| 2011/04/15 | 1,095 | 1,130 | 1,095 | 1,096 | 5,000 |
| 2011/04/14 | 1,036 | 1,090 | 1,036 | 1,090 | 9,000 |
| 2011/04/13 | 1,018 | 1,036 | 1,018 | 1,036 | 6,000 |
| 2011/04/12 | 1,039 | 1,039 | 1,018 | 1,018 | 5,000 |
| 2011/04/11 | 1,015 | 1,039 | 1,015 | 1,039 | 3,000 |
| 2011/04/08 | 1,015 | 1,015 | 1,001 | 1,015 | 6,000 |
| 2011/04/07 | 1,029 | 1,029 | 1,015 | 1,015 | 4,000 |
| 2011/04/06 | 1,070 | 1,070 | 1,020 | 1,029 | 8,000 |
| 2011/04/05 | 1,115 | 1,115 | 1,040 | 1,070 | 16,000 |
| 2011/04/04 | 1,150 | 1,150 | 1,111 | 1,120 | 11,000 |
| 2011/04/01 | 1,152 | 1,168 | 1,150 | 1,150 | 8,000 |
| 2011/03/31 | 1,144 | 1,168 | 1,140 | 1,140 | 7,000 |
| 2011/03/30 | 1,101 | 1,131 | 1,101 | 1,115 | 7,000 |
| 2011/03/29 | 1,127 | 1,129 | 1,115 | 1,129 | 7,000 |
| 2011/03/28 | 1,116 | 1,129 | 1,090 | 1,129 | 12,000 |
| 2011/03/25 | 1,186 | 1,215 | 1,139 | 1,139 | 18,000 |
| 2011/03/24 | 1,203 | 1,233 | 1,186 | 1,186 | 9,000 |
| 2011/03/23 | 1,215 | 1,225 | 1,203 | 1,203 | 9,000 |
| 2011/03/22 | 1,300 | 1,319 | 1,250 | 1,273 | 11,000 |
| 2011/03/18 | 1,120 | 1,210 | 1,100 | 1,170 | 15,000 |
| 2011/03/17 | 950 | 1,002 | 925 | 1,000 | 38,000 |
| 2011/03/16 | 845 | 978 | 845 | 956 | 33,000 |
| 2011/03/15 | 947 | 947 | 782 | 835 | 44,000 |
| 2011/03/14 | 1,082 | 1,110 | 1,082 | 1,082 | 23,000 |
| 2011/03/11 | 0 | 0 | 0 | 1,382 | 0 |
| 2011/03/10 | 1,420 | 1,420 | 1,382 | 1,382 | 13,000 |
| 2011/03/09 | 1,438 | 1,438 | 1,420 | 1,420 | 3,000 |
| 2011/03/08 | 1,404 | 1,408 | 1,404 | 1,408 | 5,000 |
| 2011/03/07 | 1,442 | 1,442 | 1,402 | 1,407 | 10,000 |
| 2011/03/04 | 1,450 | 1,457 | 1,442 | 1,442 | 16,000 |
| 2011/03/03 | 1,435 | 1,440 | 1,425 | 1,430 | 11,000 |
| 2011/03/02 | 1,460 | 1,460 | 1,431 | 1,451 | 10,000 |
| 2011/03/01 | 1,490 | 1,498 | 1,464 | 1,475 | 22,000 |
| 2011/02/28 | 1,450 | 1,460 | 1,450 | 1,460 | 12,000 |
| 2011/02/25 | 1,455 | 1,455 | 1,418 | 1,420 | 20,000 |
| 2011/02/24 | 1,526 | 1,526 | 1,432 | 1,455 | 27,000 |
| 2011/02/23 | 1,507 | 1,527 | 1,507 | 1,526 | 13,000 |
| 2011/02/22 | 1,513 | 1,530 | 1,507 | 1,507 | 8,000 |
| 2011/02/21 | 1,527 | 1,532 | 1,500 | 1,532 | 18,000 |
| 2011/02/18 | 1,551 | 1,551 | 1,527 | 1,527 | 24,000 |
| 2011/02/17 | 1,579 | 1,579 | 1,550 | 1,550 | 20,000 |
| 2011/02/16 | 1,529 | 1,579 | 1,529 | 1,579 | 24,000 |
| 2011/02/15 | 1,541 | 1,543 | 1,515 | 1,533 | 25,000 |
| 2011/02/14 | 1,565 | 1,590 | 1,536 | 1,536 | 32,000 |
| 2011/02/10 | 1,519 | 1,535 | 1,519 | 1,535 | 13,000 |
| 2011/02/09 | 1,525 | 1,525 | 1,495 | 1,519 | 16,000 |
| 2011/02/08 | 1,537 | 1,540 | 1,493 | 1,510 | 21,000 |
| 2011/02/07 | 1,546 | 1,570 | 1,546 | 1,560 | 14,000 |
| 2011/02/04 | 1,527 | 1,539 | 1,501 | 1,539 | 5,000 |
| 2011/02/03 | 1,490 | 1,527 | 1,490 | 1,527 | 3,000 |
| 2011/02/02 | 1,520 | 1,535 | 1,520 | 1,520 | 12,000 |
| 2011/02/01 | 1,466 | 1,492 | 1,461 | 1,490 | 6,000 |
| 2011/01/31 | 1,431 | 1,487 | 1,403 | 1,483 | 23,000 |
| 2011/01/28 | 1,529 | 1,529 | 1,484 | 1,484 | 3,000 |
| 2011/01/27 | 1,547 | 1,590 | 1,520 | 1,529 | 25,000 |
| 2011/01/26 | 1,520 | 1,545 | 1,515 | 1,530 | 14,000 |
| 2011/01/25 | 1,466 | 1,545 | 1,466 | 1,545 | 41,000 |
| 2011/01/24 | 1,445 | 1,450 | 1,430 | 1,450 | 9,000 |
| 2011/01/21 | 1,450 | 1,450 | 1,400 | 1,430 | 13,000 |
| 2011/01/20 | 1,450 | 1,450 | 1,445 | 1,450 | 4,000 |
| 2011/01/19 | 1,418 | 1,450 | 1,418 | 1,450 | 14,000 |
| 2011/01/18 | 1,405 | 1,405 | 1,380 | 1,396 | 13,000 |
| 2011/01/17 | 1,460 | 1,460 | 1,405 | 1,405 | 6,000 |
| 2011/01/14 | 1,480 | 1,480 | 1,460 | 1,460 | 13,000 |
| 2011/01/13 | 1,459 | 1,479 | 1,435 | 1,478 | 24,000 |
| 2011/01/12 | 1,499 | 1,540 | 1,474 | 1,474 | 27,000 |
| 2011/01/11 | 1,399 | 1,474 | 1,399 | 1,474 | 26,000 |
| 2011/01/07 | 1,348 | 1,400 | 1,348 | 1,390 | 33,000 |
| 2011/01/06 | 1,323 | 1,360 | 1,323 | 1,355 | 40,000 |
| 2011/01/05 | 1,344 | 1,344 | 1,312 | 1,323 | 22,000 |
| 2011/01/04 | 1,260 | 1,340 | 1,260 | 1,340 | 30,000 |