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 |