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 |
---|---|---|---|---|---|
2013/12/30 | 1,400 | 1,424 | 1,395 | 1,424 | 4,000 |
2013/12/27 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
2013/12/26 | 1,352 | 1,382 | 1,352 | 1,382 | 2,000 |
2013/12/25 | 1,387 | 1,387 | 1,344 | 1,344 | 20,000 |
2013/12/24 | 1,372 | 1,387 | 1,372 | 1,374 | 20,000 |
2013/12/20 | 1,395 | 1,395 | 1,385 | 1,385 | 6,000 |
2013/12/19 | 1,410 | 1,410 | 1,400 | 1,400 | 21,000 |
2013/12/18 | 1,420 | 1,420 | 1,403 | 1,403 | 11,000 |
2013/12/17 | 1,415 | 1,415 | 1,390 | 1,400 | 13,000 |
2013/12/16 | 1,410 | 1,415 | 1,410 | 1,410 | 10,000 |
2013/12/13 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 |
2013/12/12 | 1,410 | 1,410 | 1,410 | 1,410 | 6,000 |
2013/12/11 | 1,415 | 1,415 | 1,405 | 1,405 | 13,000 |
2013/12/10 | 1,400 | 1,400 | 1,399 | 1,400 | 7,000 |
2013/12/09 | 1,402 | 1,402 | 1,400 | 1,400 | 4,000 |
2013/12/06 | 1,400 | 1,401 | 1,399 | 1,401 | 15,000 |
2013/12/05 | 1,405 | 1,405 | 1,405 | 1,405 | 4,000 |
2013/12/04 | 1,410 | 1,410 | 1,410 | 1,410 | 16,000 |
2013/12/03 | 1,417 | 1,426 | 1,416 | 1,416 | 9,000 |
2013/12/02 | 1,416 | 1,417 | 1,415 | 1,416 | 38,000 |
2013/11/29 | 1,420 | 1,421 | 1,416 | 1,416 | 51,000 |
2013/11/28 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 |
2013/11/27 | 1,430 | 1,430 | 1,430 | 1,430 | 12,000 |
2013/11/26 | 1,430 | 1,430 | 1,420 | 1,420 | 2,000 |
2013/11/25 | 1,430 | 1,430 | 1,430 | 1,430 | 13,000 |
2013/11/21 | 1,422 | 1,423 | 1,422 | 1,422 | 6,000 |
2013/11/20 | 1,419 | 1,422 | 1,419 | 1,422 | 3,000 |
2013/11/19 | 1,435 | 1,435 | 1,413 | 1,435 | 10,000 |
2013/11/18 | 1,425 | 1,435 | 1,425 | 1,435 | 4,000 |
2013/11/15 | 1,425 | 1,425 | 1,405 | 1,425 | 12,000 |
2013/11/14 | 1,422 | 1,427 | 1,420 | 1,425 | 18,000 |
2013/11/13 | 1,420 | 1,425 | 1,420 | 1,425 | 17,000 |
2013/11/12 | 1,450 | 1,450 | 1,449 | 1,450 | 5,000 |
2013/11/08 | 1,406 | 1,430 | 1,406 | 1,430 | 3,000 |
2013/11/07 | 1,430 | 1,435 | 1,430 | 1,435 | 8,000 |
2013/11/06 | 1,410 | 1,420 | 1,400 | 1,420 | 4,000 |
2013/11/05 | 1,410 | 1,430 | 1,410 | 1,410 | 7,000 |
2013/11/01 | 1,370 | 1,400 | 1,370 | 1,400 | 7,000 |
2013/10/31 | 1,400 | 1,400 | 1,400 | 1,400 | 11,000 |
2013/10/30 | 1,390 | 1,400 | 1,390 | 1,400 | 7,000 |
2013/10/29 | 1,400 | 1,400 | 1,387 | 1,390 | 12,000 |
2013/10/28 | 1,400 | 1,400 | 1,370 | 1,370 | 9,000 |
2013/10/25 | 1,390 | 1,391 | 1,390 | 1,391 | 5,000 |
2013/10/24 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
2013/10/23 | 1,392 | 1,392 | 1,390 | 1,390 | 5,000 |
2013/10/22 | 1,399 | 1,399 | 1,389 | 1,392 | 6,000 |
2013/10/21 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 |
2013/10/18 | 1,371 | 1,380 | 1,370 | 1,370 | 3,000 |
2013/10/17 | 1,399 | 1,399 | 1,399 | 1,399 | 1,000 |
2013/10/16 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
2013/10/11 | 1,350 | 1,370 | 1,350 | 1,370 | 5,000 |
2013/10/10 | 1,355 | 1,360 | 1,339 | 1,339 | 3,000 |
2013/10/09 | 1,336 | 1,355 | 1,330 | 1,355 | 7,000 |
2013/10/08 | 1,305 | 1,336 | 1,305 | 1,336 | 6,000 |
2013/10/07 | 1,350 | 1,350 | 1,335 | 1,335 | 11,000 |
2013/10/04 | 1,350 | 1,350 | 1,350 | 1,350 | 13,000 |
2013/10/03 | 1,350 | 1,350 | 1,345 | 1,345 | 3,000 |
2013/10/02 | 1,345 | 1,345 | 1,345 | 1,345 | 3,000 |
2013/10/01 | 1,350 | 1,355 | 1,350 | 1,355 | 6,000 |
2013/09/30 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
2013/09/27 | 1,356 | 1,356 | 1,356 | 1,356 | 6,000 |
2013/09/26 | 1,394 | 1,394 | 1,355 | 1,355 | 5,000 |
2013/09/25 | 1,355 | 1,355 | 1,355 | 1,355 | 2,000 |
2013/09/24 | 1,345 | 1,350 | 1,345 | 1,350 | 3,000 |
2013/09/20 | 1,344 | 1,344 | 1,344 | 1,344 | 6,000 |
2013/09/19 | 1,330 | 1,344 | 1,330 | 1,344 | 8,000 |
2013/09/18 | 1,316 | 1,330 | 1,316 | 1,330 | 6,000 |
2013/09/17 | 1,311 | 1,315 | 1,311 | 1,315 | 3,000 |
2013/09/13 | 1,305 | 1,306 | 1,305 | 1,305 | 6,000 |
2013/09/12 | 1,305 | 1,307 | 1,305 | 1,306 | 9,000 |
2013/09/11 | 1,304 | 1,308 | 1,300 | 1,300 | 6,000 |
2013/09/10 | 1,304 | 1,304 | 1,301 | 1,303 | 8,000 |
2013/09/09 | 1,304 | 1,304 | 1,303 | 1,304 | 3,000 |
2013/09/06 | 1,303 | 1,303 | 1,303 | 1,303 | 5,000 |
2013/09/05 | 1,308 | 1,310 | 1,308 | 1,310 | 5,000 |
2013/09/04 | 1,305 | 1,309 | 1,305 | 1,305 | 6,000 |
2013/09/03 | 1,318 | 1,331 | 1,318 | 1,330 | 4,000 |
2013/09/02 | 1,308 | 1,308 | 1,308 | 1,308 | 2,000 |
2013/08/29 | 1,303 | 1,303 | 1,303 | 1,303 | 1,000 |
2013/08/28 | 1,311 | 1,311 | 1,311 | 1,311 | 7,000 |
2013/08/27 | 1,335 | 1,360 | 1,335 | 1,359 | 7,000 |
2013/08/26 | 1,340 | 1,340 | 1,335 | 1,335 | 2,000 |
2013/08/23 | 1,329 | 1,329 | 1,323 | 1,323 | 2,000 |
2013/08/22 | 1,312 | 1,312 | 1,300 | 1,310 | 5,000 |
2013/08/21 | 1,320 | 1,335 | 1,320 | 1,335 | 2,000 |
2013/08/20 | 1,345 | 1,345 | 1,339 | 1,339 | 2,000 |
2013/08/19 | 1,380 | 1,380 | 1,333 | 1,333 | 3,000 |
2013/08/16 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
2013/08/15 | 1,376 | 1,376 | 1,370 | 1,370 | 8,000 |
2013/08/14 | 1,351 | 1,368 | 1,346 | 1,367 | 9,000 |
2013/08/13 | 1,374 | 1,374 | 1,349 | 1,350 | 17,000 |
2013/08/12 | 1,386 | 1,386 | 1,330 | 1,350 | 23,000 |
2013/08/09 | 1,431 | 1,431 | 1,431 | 1,431 | 1,000 |
2013/08/07 | 1,451 | 1,451 | 1,451 | 1,451 | 1,000 |
2013/08/06 | 1,489 | 1,490 | 1,460 | 1,460 | 6,000 |
2013/08/02 | 1,501 | 1,501 | 1,460 | 1,460 | 9,000 |
2013/08/01 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 |
2013/07/31 | 1,457 | 1,510 | 1,457 | 1,480 | 16,000 |
2013/07/29 | 1,372 | 1,457 | 1,372 | 1,457 | 7,000 |
2013/07/26 | 1,462 | 1,462 | 1,462 | 1,462 | 1,000 |
2013/07/25 | 1,490 | 1,490 | 1,456 | 1,456 | 12,000 |
2013/07/24 | 1,510 | 1,510 | 1,472 | 1,472 | 3,000 |
2013/07/23 | 1,515 | 1,515 | 1,480 | 1,480 | 4,000 |
2013/07/22 | 1,525 | 1,525 | 1,485 | 1,485 | 3,000 |
2013/07/19 | 1,499 | 1,499 | 1,460 | 1,460 | 12,000 |
2013/07/18 | 1,483 | 1,484 | 1,461 | 1,461 | 7,000 |
2013/07/17 | 1,470 | 1,489 | 1,470 | 1,489 | 11,000 |
2013/07/16 | 1,438 | 1,442 | 1,432 | 1,432 | 5,000 |
2013/07/12 | 1,440 | 1,440 | 1,400 | 1,414 | 11,000 |
2013/07/11 | 1,430 | 1,439 | 1,430 | 1,439 | 9,000 |
2013/07/10 | 1,420 | 1,429 | 1,420 | 1,420 | 6,000 |
2013/07/09 | 1,400 | 1,420 | 1,400 | 1,420 | 9,000 |
2013/07/08 | 1,402 | 1,410 | 1,400 | 1,400 | 7,000 |
2013/07/05 | 1,365 | 1,408 | 1,365 | 1,400 | 7,000 |
2013/07/04 | 1,415 | 1,415 | 1,400 | 1,410 | 6,000 |
2013/07/03 | 1,351 | 1,400 | 1,351 | 1,400 | 7,000 |
2013/07/02 | 1,349 | 1,349 | 1,349 | 1,349 | 1,000 |
2013/06/28 | 1,280 | 1,320 | 1,280 | 1,310 | 5,000 |
2013/06/27 | 1,290 | 1,290 | 1,250 | 1,250 | 4,000 |
2013/06/25 | 1,280 | 1,290 | 1,280 | 1,290 | 8,000 |
2013/06/24 | 1,291 | 1,291 | 1,290 | 1,290 | 2,000 |
2013/06/21 | 1,300 | 1,300 | 1,290 | 1,290 | 4,000 |
2013/06/19 | 1,320 | 1,350 | 1,320 | 1,350 | 5,000 |
2013/06/18 | 1,290 | 1,310 | 1,290 | 1,310 | 2,000 |
2013/06/13 | 1,260 | 1,265 | 1,260 | 1,262 | 7,000 |
2013/06/12 | 1,260 | 1,260 | 1,259 | 1,259 | 4,000 |
2013/06/11 | 1,343 | 1,345 | 1,307 | 1,307 | 6,000 |
2013/06/10 | 1,282 | 1,320 | 1,282 | 1,320 | 17,000 |
2013/06/07 | 1,243 | 1,244 | 1,149 | 1,215 | 35,000 |
2013/06/06 | 1,368 | 1,368 | 1,300 | 1,300 | 5,000 |
2013/06/05 | 1,405 | 1,405 | 1,375 | 1,405 | 8,000 |
2013/06/04 | 1,390 | 1,390 | 1,360 | 1,383 | 12,000 |
2013/06/03 | 1,467 | 1,467 | 1,390 | 1,390 | 8,000 |
2013/05/31 | 1,460 | 1,480 | 1,460 | 1,480 | 2,000 |
2013/05/30 | 1,488 | 1,488 | 1,455 | 1,455 | 4,000 |
2013/05/29 | 1,431 | 1,500 | 1,431 | 1,500 | 6,000 |
2013/05/28 | 1,391 | 1,416 | 1,391 | 1,416 | 5,000 |
2013/05/27 | 1,382 | 1,404 | 1,381 | 1,393 | 12,000 |
2013/05/24 | 1,510 | 1,519 | 1,422 | 1,450 | 22,000 |
2013/05/23 | 1,600 | 1,600 | 1,500 | 1,500 | 52,000 |
2013/05/22 | 1,600 | 1,612 | 1,567 | 1,567 | 48,000 |
2013/05/21 | 1,567 | 1,570 | 1,546 | 1,550 | 44,000 |
2013/05/20 | 1,490 | 1,535 | 1,490 | 1,527 | 66,000 |
2013/05/17 | 1,420 | 1,470 | 1,420 | 1,470 | 14,000 |
2013/05/16 | 1,482 | 1,499 | 1,411 | 1,430 | 40,000 |
2013/05/15 | 1,580 | 1,580 | 1,480 | 1,480 | 96,000 |
2013/05/14 | 1,674 | 1,680 | 1,656 | 1,663 | 23,000 |
2013/05/13 | 1,650 | 1,680 | 1,650 | 1,663 | 39,000 |
2013/05/10 | 1,610 | 1,650 | 1,590 | 1,644 | 21,000 |
2013/05/09 | 1,581 | 1,599 | 1,575 | 1,595 | 17,000 |
2013/05/08 | 1,600 | 1,615 | 1,570 | 1,581 | 23,000 |
2013/05/07 | 1,570 | 1,600 | 1,570 | 1,589 | 34,000 |
2013/05/02 | 1,563 | 1,563 | 1,525 | 1,546 | 19,000 |
2013/05/01 | 1,599 | 1,600 | 1,584 | 1,584 | 14,000 |
2013/04/30 | 1,594 | 1,602 | 1,551 | 1,595 | 18,000 |
2013/04/26 | 1,612 | 1,612 | 1,556 | 1,595 | 22,000 |
2013/04/25 | 1,637 | 1,646 | 1,625 | 1,630 | 23,000 |
2013/04/24 | 1,525 | 1,618 | 1,525 | 1,610 | 37,000 |
2013/04/23 | 1,480 | 1,550 | 1,470 | 1,521 | 50,000 |
2013/04/22 | 1,480 | 1,494 | 1,450 | 1,450 | 32,000 |
2013/04/19 | 1,450 | 1,470 | 1,450 | 1,450 | 8,000 |
2013/04/18 | 1,426 | 1,463 | 1,426 | 1,440 | 33,000 |
2013/04/17 | 1,420 | 1,420 | 1,412 | 1,412 | 12,000 |
2013/04/16 | 1,410 | 1,410 | 1,370 | 1,400 | 19,000 |
2013/04/15 | 1,444 | 1,444 | 1,415 | 1,432 | 26,000 |
2013/04/12 | 1,400 | 1,423 | 1,400 | 1,420 | 48,000 |
2013/04/11 | 1,391 | 1,395 | 1,376 | 1,390 | 28,000 |
2013/04/10 | 1,354 | 1,369 | 1,340 | 1,369 | 10,000 |
2013/04/09 | 1,355 | 1,365 | 1,330 | 1,337 | 17,000 |
2013/04/08 | 1,349 | 1,359 | 1,324 | 1,328 | 22,000 |
2013/04/05 | 1,330 | 1,352 | 1,322 | 1,324 | 20,000 |
2013/04/04 | 1,276 | 1,276 | 1,276 | 1,276 | 3,000 |
2013/04/03 | 1,273 | 1,280 | 1,250 | 1,280 | 13,000 |
2013/04/02 | 1,250 | 1,250 | 1,200 | 1,220 | 13,000 |
2013/04/01 | 1,340 | 1,340 | 1,250 | 1,265 | 23,000 |
2013/03/29 | 1,360 | 1,360 | 1,340 | 1,350 | 10,000 |
2013/03/28 | 1,379 | 1,379 | 1,340 | 1,340 | 14,000 |
2013/03/27 | 1,380 | 1,380 | 1,373 | 1,373 | 9,000 |
2013/03/26 | 1,388 | 1,388 | 1,375 | 1,385 | 10,000 |
2013/03/25 | 1,380 | 1,390 | 1,380 | 1,390 | 12,000 |
2013/03/22 | 1,377 | 1,379 | 1,368 | 1,378 | 23,000 |
2013/03/21 | 1,356 | 1,370 | 1,353 | 1,362 | 46,000 |
2013/03/19 | 1,339 | 1,356 | 1,335 | 1,356 | 26,000 |
2013/03/18 | 1,340 | 1,340 | 1,330 | 1,335 | 12,000 |
2013/03/15 | 1,350 | 1,351 | 1,345 | 1,345 | 17,000 |
2013/03/14 | 1,361 | 1,361 | 1,350 | 1,350 | 6,000 |
2013/03/12 | 1,379 | 1,379 | 1,369 | 1,369 | 6,000 |
2013/03/11 | 1,394 | 1,394 | 1,367 | 1,369 | 17,000 |
2013/03/08 | 1,343 | 1,366 | 1,343 | 1,365 | 10,000 |
2013/03/07 | 1,350 | 1,350 | 1,339 | 1,339 | 15,000 |
2013/03/06 | 1,336 | 1,349 | 1,336 | 1,347 | 24,000 |
2013/03/05 | 1,319 | 1,320 | 1,318 | 1,318 | 4,000 |
2013/03/04 | 1,305 | 1,306 | 1,289 | 1,289 | 27,000 |
2013/03/01 | 1,288 | 1,312 | 1,288 | 1,300 | 15,000 |
2013/02/28 | 1,300 | 1,320 | 1,300 | 1,312 | 15,000 |
2013/02/27 | 1,300 | 1,300 | 1,285 | 1,285 | 8,000 |
2013/02/26 | 1,301 | 1,313 | 1,300 | 1,300 | 5,000 |
2013/02/25 | 1,320 | 1,320 | 1,312 | 1,315 | 21,000 |
2013/02/22 | 1,331 | 1,331 | 1,312 | 1,312 | 5,000 |
2013/02/21 | 1,332 | 1,332 | 1,332 | 1,332 | 1,000 |
2013/02/20 | 1,350 | 1,355 | 1,335 | 1,355 | 11,000 |
2013/02/19 | 1,345 | 1,345 | 1,331 | 1,340 | 11,000 |
2013/02/18 | 1,335 | 1,365 | 1,331 | 1,345 | 13,000 |
2013/02/15 | 1,355 | 1,355 | 1,310 | 1,335 | 17,000 |
2013/02/14 | 1,335 | 1,350 | 1,335 | 1,341 | 6,000 |
2013/02/13 | 1,420 | 1,420 | 1,323 | 1,331 | 29,000 |
2013/02/12 | 1,520 | 1,520 | 1,410 | 1,420 | 49,000 |
2013/02/08 | 1,474 | 1,525 | 1,470 | 1,525 | 38,000 |
2013/02/07 | 1,448 | 1,474 | 1,440 | 1,471 | 26,000 |
2013/02/06 | 1,362 | 1,430 | 1,362 | 1,430 | 23,000 |
2013/02/05 | 1,310 | 1,340 | 1,300 | 1,332 | 16,000 |
2013/02/04 | 1,245 | 1,313 | 1,241 | 1,313 | 30,000 |
2013/02/01 | 1,240 | 1,245 | 1,210 | 1,235 | 19,000 |
2013/01/31 | 1,230 | 1,235 | 1,230 | 1,235 | 5,000 |
2013/01/30 | 1,210 | 1,230 | 1,210 | 1,230 | 9,000 |
2013/01/29 | 1,195 | 1,210 | 1,195 | 1,210 | 16,000 |
2013/01/28 | 1,203 | 1,205 | 1,188 | 1,188 | 20,000 |
2013/01/25 | 1,180 | 1,190 | 1,180 | 1,190 | 16,000 |
2013/01/24 | 1,169 | 1,171 | 1,166 | 1,171 | 4,000 |
2013/01/23 | 1,180 | 1,185 | 1,170 | 1,170 | 8,000 |
2013/01/22 | 1,185 | 1,185 | 1,185 | 1,185 | 3,000 |
2013/01/21 | 1,198 | 1,198 | 1,175 | 1,181 | 7,000 |
2013/01/18 | 1,175 | 1,180 | 1,171 | 1,180 | 11,000 |
2013/01/17 | 1,174 | 1,177 | 1,173 | 1,174 | 5,000 |
2013/01/16 | 1,214 | 1,214 | 1,181 | 1,199 | 10,000 |
2013/01/15 | 1,229 | 1,229 | 1,213 | 1,214 | 13,000 |
2013/01/11 | 1,200 | 1,215 | 1,200 | 1,202 | 13,000 |
2013/01/10 | 1,195 | 1,210 | 1,195 | 1,200 | 8,000 |
2013/01/09 | 1,198 | 1,200 | 1,172 | 1,190 | 15,000 |
2013/01/08 | 1,190 | 1,200 | 1,190 | 1,200 | 12,000 |
2013/01/07 | 1,185 | 1,200 | 1,173 | 1,200 | 20,000 |
2013/01/04 | 1,180 | 1,180 | 1,163 | 1,180 | 19,000 |