日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2012/12/28 1,129 1,135 1,108 1,135 14,000
2012/12/27 1,128 1,129 1,114 1,129 6,000
2012/12/26 1,086 1,129 1,086 1,129 7,000
2012/12/25 1,100 1,130 1,100 1,116 32,000
2012/12/21 1,070 1,100 1,051 1,100 20,000
2012/12/20 1,055 1,055 1,050 1,051 13,000
2012/12/19 1,050 1,050 1,041 1,050 13,000
2012/12/18 1,049 1,050 1,035 1,049 8,000
2012/12/17 1,037 1,050 1,037 1,050 4,000
2012/12/14 1,025 1,035 1,025 1,035 2,000
2012/12/13 1,017 1,034 1,017 1,034 4,000
2012/12/12 1,009 1,009 1,008 1,008 2,000
2012/12/11 1,020 1,020 1,010 1,010 5,000
2012/12/10 1,020 1,030 1,020 1,020 10,000
2012/12/07 1,020 1,020 1,020 1,020 3,000
2012/12/06 1,018 1,020 1,018 1,020 3,000
2012/12/05 1,005 1,005 995 995 2,000
2012/12/04 1,000 1,000 1,000 1,000 1,000
2012/12/03 1,020 1,020 1,020 1,020 1,000
2012/11/29 1,020 1,020 1,010 1,010 2,000
2012/11/28 1,000 1,000 1,000 1,000 1,000
2012/11/27 1,048 1,048 1,048 1,048 3,000
2012/11/26 1,020 1,050 1,020 1,050 5,000
2012/11/22 988 994 988 994 3,000
2012/11/19 970 978 970 978 3,000
2012/11/16 950 960 948 960 11,000
2012/11/15 945 948 935 948 4,000
2012/11/14 921 945 921 945 6,000
2012/11/12 933 933 933 933 1,000
2012/11/09 925 933 925 933 4,000
2012/11/05 933 933 933 933 1,000
2012/11/02 911 918 911 918 3,000
2012/10/26 909 909 906 906 2,000
2012/10/25 919 919 906 906 3,000
2012/10/24 905 919 905 919 4,000
2012/10/23 905 905 905 905 1,000
2012/10/19 901 903 900 900 6,000
2012/10/18 900 900 900 900 2,000
2012/10/17 900 900 900 900 7,000
2012/10/16 925 925 900 900 5,000
2012/10/15 940 940 940 940 1,000
2012/10/12 942 942 942 942 2,000
2012/10/11 925 942 925 942 3,000
2012/10/10 938 938 925 930 5,000
2012/10/09 915 942 915 942 2,000
2012/10/05 915 916 915 915 8,000
2012/10/04 922 922 904 904 4,000
2012/10/03 933 933 933 933 1,000
2012/10/02 933 933 933 933 4,000
2012/10/01 921 925 919 919 11,000
2012/09/28 920 925 920 921 7,000
2012/09/27 915 915 915 915 8,000
2012/09/26 933 933 930 930 2,000
2012/09/25 954 954 940 940 6,000
2012/09/24 960 960 954 954 3,000
2012/09/21 970 970 970 970 2,000
2012/09/19 969 972 969 972 2,000
2012/09/18 969 969 969 969 1,000
2012/09/14 976 976 972 975 23,000
2012/09/13 976 980 975 976 6,000
2012/09/12 989 989 989 989 3,000
2012/09/11 991 991 990 990 2,000
2012/09/07 1,000 1,000 990 991 15,000
2012/09/06 1,000 1,000 1,000 1,000 1,000
2012/09/04 1,000 1,000 1,000 1,000 1,000
2012/09/03 1,010 1,010 1,005 1,005 3,000
2012/08/31 1,029 1,029 1,010 1,010 13,000
2012/08/30 1,030 1,030 1,030 1,030 1,000
2012/08/29 1,033 1,033 1,033 1,033 3,000
2012/08/27 1,024 1,033 1,024 1,033 2,000
2012/08/24 1,005 1,005 1,005 1,005 2,000
2012/08/23 1,006 1,006 1,005 1,005 2,000
2012/08/22 1,015 1,015 1,015 1,015 4,000
2012/08/21 1,020 1,020 1,020 1,020 1,000
2012/08/17 1,029 1,029 1,028 1,028 11,000
2012/08/16 1,023 1,030 1,011 1,011 3,000
2012/08/14 1,030 1,030 1,023 1,023 14,000
2012/08/13 1,000 1,050 986 1,050 28,000
2012/08/10 960 975 960 975 8,000
2012/08/09 954 954 954 954 1,000
2012/08/08 965 970 940 953 8,000
2012/08/07 950 965 950 965 3,000
2012/08/06 945 945 945 945 2,000
2012/08/03 945 945 945 945 2,000
2012/08/02 945 945 945 945 4,000
2012/08/01 950 960 950 960 2,000
2012/07/30 972 985 965 965 6,000
2012/07/27 980 980 980 980 1,000
2012/07/26 977 980 977 980 3,000
2012/07/25 969 969 969 969 2,000
2012/07/20 1,000 1,000 969 969 17,000
2012/07/19 1,007 1,007 1,002 1,002 4,000
2012/07/18 1,011 1,016 1,007 1,007 4,000
2012/07/13 1,026 1,026 1,026 1,026 5,000
2012/07/12 1,048 1,048 1,026 1,026 8,000
2012/07/11 1,033 1,033 1,033 1,033 9,000
2012/07/10 1,033 1,033 1,033 1,033 17,000
2012/07/09 1,029 1,029 1,026 1,026 6,000
2012/07/06 1,041 1,041 1,030 1,040 17,000
2012/07/04 1,041 1,041 1,040 1,040 2,000
2012/07/03 1,040 1,040 1,040 1,040 3,000
2012/07/02 1,046 1,052 1,040 1,040 7,000
2012/06/29 1,038 1,040 1,038 1,040 3,000
2012/06/28 1,035 1,035 1,035 1,035 1,000
2012/06/27 1,010 1,010 1,008 1,008 3,000
2012/06/26 1,015 1,015 1,015 1,015 1,000
2012/06/25 1,011 1,015 1,011 1,015 5,000
2012/06/22 1,002 1,003 1,001 1,003 3,000
2012/06/21 1,042 1,042 1,021 1,021 2,000
2012/06/20 1,035 1,035 1,013 1,013 2,000
2012/06/19 1,040 1,040 1,040 1,040 2,000
2012/06/18 1,037 1,037 1,037 1,037 1,000
2012/06/15 1,037 1,037 1,037 1,037 2,000
2012/06/11 1,010 1,037 1,010 1,037 3,000
2012/06/07 1,010 1,015 1,010 1,010 8,000
2012/06/06 970 1,010 965 1,010 6,000
2012/06/05 970 970 970 970 1,000
2012/06/04 1,020 1,020 990 990 2,000
2012/05/31 1,020 1,050 1,020 1,050 2,000
2012/05/30 1,020 1,050 1,020 1,020 13,000
2012/05/25 1,020 1,020 1,020 1,020 1,000
2012/05/24 1,020 1,020 1,020 1,020 1,000
2012/05/22 1,030 1,030 1,030 1,030 1,000
2012/05/21 1,020 1,026 1,020 1,020 4,000
2012/05/18 1,047 1,047 1,017 1,017 9,000
2012/05/17 1,049 1,050 1,040 1,050 6,000
2012/05/16 1,072 1,072 1,041 1,042 8,000
2012/05/15 1,081 1,098 1,060 1,072 66,000
2012/05/14 1,116 1,118 1,111 1,111 13,000
2012/05/11 1,155 1,155 1,116 1,116 5,000
2012/05/10 1,112 1,130 1,112 1,130 7,000
2012/05/09 1,123 1,123 1,112 1,112 5,000
2012/05/08 1,126 1,126 1,117 1,123 7,000
2012/05/07 1,150 1,150 1,123 1,126 9,000
2012/05/02 1,149 1,150 1,149 1,150 8,000
2012/05/01 1,158 1,158 1,150 1,150 3,000
2012/04/27 1,135 1,158 1,135 1,158 19,000
2012/04/26 1,138 1,138 1,135 1,135 5,000
2012/04/25 1,131 1,141 1,131 1,135 3,000
2012/04/24 1,130 1,130 1,128 1,128 4,000
2012/04/23 1,136 1,140 1,136 1,140 3,000
2012/04/20 1,140 1,150 1,140 1,145 8,000
2012/04/19 1,140 1,140 1,140 1,140 1,000
2012/04/18 1,130 1,140 1,130 1,140 9,000
2012/04/17 1,132 1,132 1,115 1,116 14,000
2012/04/16 1,132 1,141 1,132 1,132 6,000
2012/04/13 1,153 1,170 1,141 1,141 9,000
2012/04/12 1,134 1,140 1,134 1,140 8,000
2012/04/11 1,150 1,150 1,133 1,133 7,000
2012/04/10 1,150 1,180 1,150 1,156 6,000
2012/04/09 1,150 1,150 1,134 1,150 6,000
2012/04/06 1,181 1,181 1,170 1,170 10,000
2012/04/05 1,175 1,180 1,175 1,179 13,000
2012/04/04 1,240 1,240 1,185 1,195 15,000
2012/04/03 1,235 1,235 1,212 1,212 6,000
2012/04/02 1,207 1,245 1,207 1,230 14,000
2012/03/30 1,180 1,237 1,180 1,237 4,000
2012/03/29 1,180 1,181 1,180 1,180 8,000
2012/03/28 1,190 1,200 1,171 1,180 11,000
2012/03/27 1,200 1,200 1,176 1,198 17,000
2012/03/26 1,220 1,220 1,188 1,190 27,000
2012/03/23 1,235 1,235 1,211 1,220 27,000
2012/03/22 1,238 1,250 1,235 1,250 10,000
2012/03/21 1,258 1,278 1,242 1,242 20,000
2012/03/19 1,234 1,259 1,233 1,255 25,000
2012/03/16 1,233 1,233 1,202 1,230 19,000
2012/03/15 1,183 1,231 1,183 1,230 23,000
2012/03/14 1,151 1,162 1,151 1,162 6,000
2012/03/13 1,113 1,140 1,110 1,111 19,000
2012/03/12 1,095 1,115 1,077 1,112 24,000
2012/03/09 1,067 1,070 1,060 1,070 11,000
2012/03/08 1,050 1,070 1,050 1,062 30,000
2012/03/07 1,057 1,057 1,046 1,050 15,000
2012/03/06 1,083 1,085 1,067 1,067 10,000
2012/03/05 1,066 1,090 1,066 1,067 12,000
2012/03/02 1,049 1,051 1,049 1,051 6,000
2012/03/01 1,085 1,085 1,048 1,050 10,000
2012/02/29 1,085 1,089 1,068 1,089 6,000
2012/02/28 1,060 1,060 1,050 1,055 8,000
2012/02/27 1,052 1,080 1,050 1,050 10,000
2012/02/24 1,031 1,037 1,031 1,032 7,000
2012/02/23 1,039 1,039 1,027 1,027 12,000
2012/02/22 1,025 1,031 1,025 1,029 6,000
2012/02/21 1,010 1,013 1,010 1,013 5,000
2012/02/20 1,000 1,011 1,000 1,010 10,000
2012/02/17 984 1,012 982 998 18,000
2012/02/16 987 987 970 984 14,000
2012/02/15 969 990 969 990 14,000
2012/02/14 950 960 950 960 3,000
2012/02/13 918 918 918 918 1,000
2012/02/10 955 955 918 918 21,000
2012/02/09 943 945 930 940 10,000
2012/02/08 907 920 901 913 25,000
2012/02/07 855 862 851 862 9,000
2012/02/06 859 870 840 855 20,000
2012/02/03 825 835 820 835 4,000
2012/02/02 816 825 810 825 11,000
2012/02/01 815 816 815 816 2,000
2012/01/31 823 823 815 815 3,000
2012/01/30 813 827 813 827 5,000
2012/01/27 823 823 823 823 2,000
2012/01/26 824 830 824 824 3,000
2012/01/25 819 832 819 823 15,000
2012/01/24 805 819 805 819 8,000
2012/01/23 820 820 805 805 8,000
2012/01/20 798 810 798 810 6,000
2012/01/19 802 802 796 796 4,000
2012/01/18 796 802 796 802 2,000
2012/01/17 806 807 803 803 4,000
2012/01/16 799 815 799 805 9,000
2012/01/13 790 790 786 790 9,000
2012/01/12 787 790 787 790 3,000
2012/01/11 790 790 790 790 6,000
2012/01/10 794 794 790 790 2,000
2012/01/06 784 795 784 795 5,000
2012/01/05 790 794 784 784 5,000
2012/01/04 794 794 790 790 7,000

このページの先頭へ