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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,733 | 1,800 | 1,733 | 1,800 | 2,000 |
| 2014/12/26 | 1,733 | 1,733 | 1,733 | 1,733 | 1,000 |
| 2014/12/25 | 1,733 | 1,773 | 1,733 | 1,773 | 7,000 |
| 2014/12/24 | 1,782 | 1,782 | 1,782 | 1,782 | 3,000 |
| 2014/12/22 | 1,790 | 1,790 | 1,778 | 1,778 | 8,000 |
| 2014/12/19 | 1,740 | 1,780 | 1,740 | 1,779 | 6,000 |
| 2014/12/18 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 |
| 2014/12/16 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 |
| 2014/12/11 | 1,740 | 1,740 | 1,740 | 1,740 | 3,000 |
| 2014/12/10 | 1,751 | 1,751 | 1,740 | 1,740 | 11,000 |
| 2014/12/09 | 1,750 | 1,751 | 1,750 | 1,751 | 11,000 |
| 2014/12/08 | 1,748 | 1,750 | 1,748 | 1,749 | 3,000 |
| 2014/12/05 | 1,716 | 1,716 | 1,687 | 1,708 | 5,000 |
| 2014/12/04 | 1,750 | 1,750 | 1,742 | 1,742 | 6,000 |
| 2014/12/03 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 |
| 2014/12/02 | 1,795 | 1,795 | 1,755 | 1,790 | 10,000 |
| 2014/12/01 | 1,798 | 1,805 | 1,798 | 1,805 | 4,000 |
| 2014/11/28 | 1,773 | 1,810 | 1,773 | 1,807 | 7,000 |
| 2014/11/27 | 1,800 | 1,810 | 1,800 | 1,810 | 10,000 |
| 2014/11/26 | 1,801 | 1,810 | 1,801 | 1,810 | 10,000 |
| 2014/11/25 | 1,775 | 1,810 | 1,775 | 1,801 | 5,000 |
| 2014/11/21 | 1,750 | 1,775 | 1,735 | 1,775 | 6,000 |
| 2014/11/20 | 1,710 | 1,775 | 1,710 | 1,775 | 6,000 |
| 2014/11/19 | 1,747 | 1,750 | 1,747 | 1,750 | 15,000 |
| 2014/11/17 | 1,690 | 1,750 | 1,690 | 1,750 | 16,000 |
| 2014/11/14 | 1,710 | 1,710 | 1,701 | 1,701 | 8,000 |
| 2014/11/13 | 1,670 | 1,750 | 1,660 | 1,750 | 25,000 |
| 2014/11/12 | 1,565 | 1,678 | 1,561 | 1,675 | 50,000 |
| 2014/11/11 | 1,559 | 1,576 | 1,536 | 1,557 | 5,000 |
| 2014/11/10 | 1,539 | 1,599 | 1,538 | 1,599 | 17,000 |
| 2014/11/07 | 1,511 | 1,539 | 1,511 | 1,539 | 4,000 |
| 2014/11/06 | 1,510 | 1,511 | 1,510 | 1,511 | 4,000 |
| 2014/11/05 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 |
| 2014/11/04 | 1,495 | 1,539 | 1,495 | 1,500 | 17,000 |
| 2014/10/31 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 2014/10/30 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 2014/10/29 | 1,479 | 1,479 | 1,479 | 1,479 | 1,000 |
| 2014/10/28 | 1,479 | 1,479 | 1,479 | 1,479 | 2,000 |
| 2014/10/27 | 1,488 | 1,488 | 1,479 | 1,479 | 13,000 |
| 2014/10/24 | 1,446 | 1,450 | 1,446 | 1,450 | 2,000 |
| 2014/10/23 | 1,422 | 1,441 | 1,422 | 1,441 | 2,000 |
| 2014/10/16 | 1,465 | 1,465 | 1,435 | 1,450 | 22,000 |
| 2014/10/15 | 1,495 | 1,495 | 1,495 | 1,495 | 3,000 |
| 2014/10/14 | 1,495 | 1,495 | 1,495 | 1,495 | 3,000 |
| 2014/10/10 | 1,495 | 1,495 | 1,495 | 1,495 | 8,000 |
| 2014/10/09 | 1,495 | 1,495 | 1,495 | 1,495 | 5,000 |
| 2014/10/08 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2014/10/07 | 1,488 | 1,488 | 1,488 | 1,488 | 2,000 |
| 2014/10/06 | 1,488 | 1,488 | 1,488 | 1,488 | 1,000 |
| 2014/10/03 | 1,488 | 1,488 | 1,488 | 1,488 | 7,000 |
| 2014/10/02 | 1,543 | 1,543 | 1,510 | 1,510 | 2,000 |
| 2014/10/01 | 1,540 | 1,540 | 1,540 | 1,540 | 5,000 |
| 2014/09/30 | 1,516 | 1,516 | 1,515 | 1,515 | 8,000 |
| 2014/09/29 | 1,507 | 1,510 | 1,505 | 1,505 | 3,000 |
| 2014/09/26 | 1,515 | 1,515 | 1,500 | 1,500 | 12,000 |
| 2014/09/25 | 1,503 | 1,510 | 1,500 | 1,500 | 11,000 |
| 2014/09/24 | 1,490 | 1,500 | 1,490 | 1,500 | 4,000 |
| 2014/09/22 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 |
| 2014/09/19 | 1,490 | 1,500 | 1,490 | 1,500 | 9,000 |
| 2014/09/18 | 1,486 | 1,486 | 1,486 | 1,486 | 3,000 |
| 2014/09/17 | 1,486 | 1,486 | 1,486 | 1,486 | 3,000 |
| 2014/09/16 | 1,447 | 1,456 | 1,447 | 1,456 | 12,000 |
| 2014/09/12 | 1,440 | 1,442 | 1,440 | 1,442 | 4,000 |
| 2014/09/11 | 1,434 | 1,440 | 1,434 | 1,440 | 9,000 |
| 2014/09/10 | 1,421 | 1,434 | 1,421 | 1,434 | 2,000 |
| 2014/09/09 | 1,439 | 1,439 | 1,439 | 1,439 | 1,000 |
| 2014/09/08 | 1,430 | 1,432 | 1,430 | 1,431 | 5,000 |
| 2014/09/05 | 1,442 | 1,442 | 1,442 | 1,442 | 3,000 |
| 2014/09/04 | 1,443 | 1,445 | 1,442 | 1,443 | 7,000 |
| 2014/09/03 | 1,425 | 1,447 | 1,425 | 1,447 | 2,000 |
| 2014/09/02 | 1,445 | 1,445 | 1,445 | 1,445 | 2,000 |
| 2014/09/01 | 1,429 | 1,429 | 1,428 | 1,428 | 2,000 |
| 2014/08/29 | 1,405 | 1,430 | 1,401 | 1,420 | 10,000 |
| 2014/08/28 | 1,410 | 1,430 | 1,410 | 1,430 | 17,000 |
| 2014/08/26 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 |
| 2014/08/25 | 1,401 | 1,401 | 1,401 | 1,401 | 1,000 |
| 2014/08/22 | 1,401 | 1,401 | 1,401 | 1,401 | 6,000 |
| 2014/08/21 | 1,405 | 1,410 | 1,405 | 1,410 | 4,000 |
| 2014/08/20 | 1,410 | 1,410 | 1,400 | 1,400 | 2,000 |
| 2014/08/19 | 1,408 | 1,408 | 1,408 | 1,408 | 1,000 |
| 2014/08/18 | 1,405 | 1,405 | 1,405 | 1,405 | 1,000 |
| 2014/08/15 | 1,430 | 1,430 | 1,370 | 1,400 | 26,000 |
| 2014/08/14 | 1,420 | 1,427 | 1,420 | 1,427 | 5,000 |
| 2014/08/13 | 1,417 | 1,420 | 1,417 | 1,420 | 2,000 |
| 2014/08/12 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 2014/08/11 | 1,416 | 1,416 | 1,416 | 1,416 | 1,000 |
| 2014/08/07 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 |
| 2014/08/06 | 1,384 | 1,390 | 1,381 | 1,390 | 8,000 |
| 2014/08/05 | 1,410 | 1,410 | 1,402 | 1,402 | 2,000 |
| 2014/08/04 | 1,415 | 1,415 | 1,402 | 1,402 | 5,000 |
| 2014/07/31 | 1,414 | 1,420 | 1,414 | 1,420 | 5,000 |
| 2014/07/30 | 1,401 | 1,414 | 1,401 | 1,414 | 3,000 |
| 2014/07/29 | 1,408 | 1,408 | 1,408 | 1,408 | 1,000 |
| 2014/07/28 | 1,414 | 1,414 | 1,414 | 1,414 | 2,000 |
| 2014/07/25 | 1,415 | 1,415 | 1,414 | 1,414 | 4,000 |
| 2014/07/24 | 1,415 | 1,415 | 1,415 | 1,415 | 1,000 |
| 2014/07/22 | 1,420 | 1,438 | 1,420 | 1,438 | 2,000 |
| 2014/07/16 | 1,421 | 1,421 | 1,421 | 1,421 | 2,000 |
| 2014/07/15 | 1,421 | 1,423 | 1,421 | 1,421 | 3,000 |
| 2014/07/14 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2014/07/10 | 1,422 | 1,422 | 1,420 | 1,420 | 11,000 |
| 2014/07/09 | 1,419 | 1,422 | 1,419 | 1,422 | 2,000 |
| 2014/07/08 | 1,420 | 1,420 | 1,415 | 1,420 | 7,000 |
| 2014/07/07 | 1,431 | 1,431 | 1,431 | 1,431 | 1,000 |
| 2014/07/04 | 1,431 | 1,431 | 1,431 | 1,431 | 3,000 |
| 2014/07/02 | 1,423 | 1,423 | 1,423 | 1,423 | 1,000 |
| 2014/07/01 | 1,415 | 1,416 | 1,415 | 1,416 | 3,000 |
| 2014/06/30 | 1,411 | 1,415 | 1,411 | 1,415 | 8,000 |
| 2014/06/27 | 1,438 | 1,438 | 1,420 | 1,420 | 6,000 |
| 2014/06/25 | 1,436 | 1,438 | 1,436 | 1,438 | 3,000 |
| 2014/06/24 | 1,436 | 1,436 | 1,436 | 1,436 | 1,000 |
| 2014/06/23 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2014/06/20 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 |
| 2014/06/19 | 1,449 | 1,450 | 1,449 | 1,450 | 5,000 |
| 2014/06/18 | 1,434 | 1,434 | 1,426 | 1,426 | 3,000 |
| 2014/06/17 | 1,432 | 1,432 | 1,432 | 1,432 | 1,000 |
| 2014/06/16 | 1,441 | 1,441 | 1,419 | 1,420 | 12,000 |
| 2014/06/13 | 1,444 | 1,444 | 1,430 | 1,442 | 3,000 |
| 2014/06/12 | 1,415 | 1,415 | 1,415 | 1,415 | 1,000 |
| 2014/06/09 | 1,435 | 1,435 | 1,415 | 1,415 | 2,000 |
| 2014/06/06 | 1,411 | 1,418 | 1,411 | 1,418 | 3,000 |
| 2014/06/03 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 |
| 2014/06/02 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 |
| 2014/05/30 | 1,455 | 1,455 | 1,426 | 1,426 | 4,000 |
| 2014/05/27 | 1,489 | 1,489 | 1,477 | 1,477 | 2,000 |
| 2014/05/23 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2014/05/22 | 1,424 | 1,424 | 1,400 | 1,400 | 4,000 |
| 2014/05/21 | 1,405 | 1,405 | 1,405 | 1,405 | 1,000 |
| 2014/05/20 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2014/05/16 | 1,440 | 1,440 | 1,385 | 1,400 | 5,000 |
| 2014/05/15 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 2014/05/14 | 1,395 | 1,400 | 1,395 | 1,400 | 3,000 |
| 2014/05/13 | 1,390 | 1,390 | 1,320 | 1,350 | 7,000 |
| 2014/05/12 | 1,426 | 1,426 | 1,420 | 1,420 | 2,000 |
| 2014/05/08 | 1,429 | 1,429 | 1,426 | 1,426 | 3,000 |
| 2014/05/07 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2014/05/02 | 1,462 | 1,462 | 1,462 | 1,462 | 1,000 |
| 2014/05/01 | 1,471 | 1,471 | 1,471 | 1,471 | 3,000 |
| 2014/04/28 | 1,518 | 1,518 | 1,518 | 1,518 | 14,000 |
| 2014/04/25 | 1,518 | 1,518 | 1,518 | 1,518 | 2,000 |
| 2014/04/23 | 1,524 | 1,524 | 1,524 | 1,524 | 1,000 |
| 2014/04/22 | 1,505 | 1,528 | 1,505 | 1,528 | 2,000 |
| 2014/04/21 | 1,460 | 1,499 | 1,460 | 1,499 | 17,000 |
| 2014/04/18 | 1,450 | 1,450 | 1,422 | 1,450 | 3,000 |
| 2014/04/17 | 1,448 | 1,448 | 1,435 | 1,435 | 2,000 |
| 2014/04/16 | 1,446 | 1,446 | 1,446 | 1,446 | 1,000 |
| 2014/04/15 | 1,439 | 1,439 | 1,439 | 1,439 | 1,000 |
| 2014/04/11 | 1,409 | 1,439 | 1,409 | 1,439 | 4,000 |
| 2014/04/10 | 1,439 | 1,439 | 1,439 | 1,439 | 2,000 |
| 2014/04/09 | 1,425 | 1,425 | 1,380 | 1,410 | 10,000 |
| 2014/04/08 | 1,449 | 1,449 | 1,430 | 1,430 | 4,000 |
| 2014/04/07 | 1,438 | 1,442 | 1,438 | 1,442 | 2,000 |
| 2014/04/04 | 1,496 | 1,496 | 1,438 | 1,438 | 9,000 |
| 2014/04/03 | 1,477 | 1,480 | 1,477 | 1,480 | 4,000 |
| 2014/04/01 | 1,479 | 1,479 | 1,479 | 1,479 | 3,000 |
| 2014/03/31 | 1,419 | 1,419 | 1,419 | 1,419 | 1,000 |
| 2014/03/28 | 1,449 | 1,452 | 1,447 | 1,447 | 6,000 |
| 2014/03/27 | 1,470 | 1,498 | 1,470 | 1,498 | 10,000 |
| 2014/03/26 | 1,490 | 1,490 | 1,452 | 1,452 | 2,000 |
| 2014/03/25 | 1,470 | 1,497 | 1,470 | 1,497 | 9,000 |
| 2014/03/24 | 1,471 | 1,471 | 1,445 | 1,470 | 4,000 |
| 2014/03/20 | 1,499 | 1,499 | 1,461 | 1,471 | 11,000 |
| 2014/03/19 | 1,500 | 1,500 | 1,490 | 1,499 | 11,000 |
| 2014/03/18 | 1,470 | 1,480 | 1,470 | 1,480 | 8,000 |
| 2014/03/17 | 1,469 | 1,469 | 1,469 | 1,469 | 1,000 |
| 2014/03/14 | 1,469 | 1,469 | 1,460 | 1,469 | 5,000 |
| 2014/03/13 | 1,465 | 1,465 | 1,442 | 1,449 | 5,000 |
| 2014/03/12 | 1,450 | 1,450 | 1,440 | 1,440 | 5,000 |
| 2014/03/11 | 1,491 | 1,491 | 1,450 | 1,450 | 2,000 |
| 2014/03/10 | 1,451 | 1,480 | 1,451 | 1,480 | 2,000 |
| 2014/03/06 | 1,483 | 1,483 | 1,451 | 1,451 | 8,000 |
| 2014/03/05 | 1,450 | 1,453 | 1,423 | 1,453 | 9,000 |
| 2014/03/04 | 1,419 | 1,419 | 1,419 | 1,419 | 5,000 |
| 2014/03/03 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 2014/02/28 | 1,474 | 1,474 | 1,451 | 1,451 | 9,000 |
| 2014/02/27 | 1,428 | 1,428 | 1,425 | 1,425 | 3,000 |
| 2014/02/26 | 1,425 | 1,425 | 1,425 | 1,425 | 4,000 |
| 2014/02/24 | 1,394 | 1,410 | 1,394 | 1,401 | 3,000 |
| 2014/02/21 | 1,400 | 1,424 | 1,399 | 1,424 | 4,000 |
| 2014/02/20 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2014/02/19 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 2014/02/18 | 1,405 | 1,405 | 1,390 | 1,390 | 2,000 |
| 2014/02/14 | 1,395 | 1,395 | 1,395 | 1,395 | 5,000 |
| 2014/02/13 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 |
| 2014/02/12 | 1,403 | 1,403 | 1,395 | 1,395 | 2,000 |
| 2014/02/10 | 1,403 | 1,403 | 1,403 | 1,403 | 2,000 |
| 2014/02/07 | 1,385 | 1,388 | 1,377 | 1,388 | 3,000 |
| 2014/02/06 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 2014/02/05 | 1,370 | 1,370 | 1,370 | 1,370 | 16,000 |
| 2014/02/04 | 1,370 | 1,371 | 1,370 | 1,370 | 32,000 |
| 2014/02/03 | 1,400 | 1,400 | 1,380 | 1,380 | 11,000 |
| 2014/01/31 | 1,415 | 1,415 | 1,401 | 1,401 | 3,000 |
| 2014/01/30 | 1,430 | 1,430 | 1,399 | 1,415 | 13,000 |
| 2014/01/29 | 1,460 | 1,480 | 1,408 | 1,459 | 28,000 |
| 2014/01/27 | 1,439 | 1,469 | 1,439 | 1,469 | 4,000 |
| 2014/01/24 | 1,500 | 1,500 | 1,470 | 1,499 | 8,000 |
| 2014/01/23 | 1,500 | 1,505 | 1,500 | 1,500 | 6,000 |
| 2014/01/22 | 1,500 | 1,500 | 1,490 | 1,495 | 3,000 |
| 2014/01/20 | 1,500 | 1,501 | 1,500 | 1,501 | 4,000 |
| 2014/01/17 | 1,491 | 1,495 | 1,470 | 1,470 | 9,000 |
| 2014/01/16 | 1,430 | 1,490 | 1,430 | 1,490 | 7,000 |
| 2014/01/15 | 1,402 | 1,430 | 1,402 | 1,430 | 6,000 |
| 2014/01/14 | 1,401 | 1,401 | 1,401 | 1,401 | 2,000 |
| 2014/01/10 | 1,418 | 1,418 | 1,415 | 1,415 | 6,000 |
| 2014/01/09 | 1,425 | 1,425 | 1,415 | 1,415 | 5,000 |
| 2014/01/08 | 1,433 | 1,433 | 1,415 | 1,415 | 3,000 |
| 2014/01/07 | 1,431 | 1,431 | 1,431 | 1,431 | 1,000 |
| 2014/01/06 | 1,423 | 1,425 | 1,423 | 1,423 | 3,000 |