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 |
|---|---|---|---|---|---|
| 2016/12/30 | 2,225 | 2,260 | 2,225 | 2,247 | 1,700 |
| 2016/12/29 | 2,249 | 2,249 | 2,212 | 2,246 | 6,400 |
| 2016/12/28 | 2,204 | 2,246 | 2,146 | 2,199 | 24,200 |
| 2016/12/27 | 2,200 | 2,213 | 2,191 | 2,204 | 13,700 |
| 2016/12/26 | 2,196 | 2,215 | 2,188 | 2,205 | 19,700 |
| 2016/12/22 | 2,244 | 2,244 | 2,188 | 2,193 | 8,400 |
| 2016/12/21 | 2,278 | 2,279 | 2,195 | 2,220 | 16,000 |
| 2016/12/20 | 2,280 | 2,292 | 2,267 | 2,278 | 5,900 |
| 2016/12/19 | 2,270 | 2,289 | 2,267 | 2,275 | 11,700 |
| 2016/12/16 | 2,298 | 2,299 | 2,252 | 2,265 | 9,200 |
| 2016/12/15 | 2,258 | 2,279 | 2,251 | 2,251 | 9,300 |
| 2016/12/14 | 2,260 | 2,266 | 2,250 | 2,258 | 6,000 |
| 2016/12/13 | 2,270 | 2,270 | 2,243 | 2,266 | 7,000 |
| 2016/12/12 | 2,288 | 2,289 | 2,260 | 2,269 | 8,600 |
| 2016/12/09 | 2,300 | 2,305 | 2,274 | 2,289 | 10,100 |
| 2016/12/08 | 2,283 | 2,320 | 2,271 | 2,292 | 13,200 |
| 2016/12/07 | 2,285 | 2,285 | 2,250 | 2,271 | 11,100 |
| 2016/12/06 | 2,251 | 2,287 | 2,250 | 2,255 | 11,800 |
| 2016/12/05 | 2,252 | 2,259 | 2,220 | 2,251 | 15,500 |
| 2016/12/02 | 2,269 | 2,279 | 2,250 | 2,256 | 13,500 |
| 2016/12/01 | 2,237 | 2,274 | 2,237 | 2,269 | 6,200 |
| 2016/11/30 | 2,240 | 2,250 | 2,231 | 2,234 | 7,900 |
| 2016/11/29 | 2,247 | 2,258 | 2,202 | 2,240 | 16,300 |
| 2016/11/28 | 2,199 | 2,285 | 2,177 | 2,247 | 31,500 |
| 2016/11/25 | 2,069 | 2,190 | 2,065 | 2,162 | 38,500 |
| 2016/11/24 | 2,008 | 2,073 | 2,008 | 2,045 | 26,000 |
| 2016/11/22 | 1,988 | 1,998 | 1,970 | 1,996 | 11,400 |
| 2016/11/21 | 1,988 | 2,010 | 1,977 | 1,984 | 13,000 |
| 2016/11/18 | 1,960 | 1,994 | 1,948 | 1,988 | 15,200 |
| 2016/11/17 | 1,918 | 1,948 | 1,916 | 1,948 | 6,500 |
| 2016/11/16 | 1,901 | 1,940 | 1,898 | 1,940 | 15,300 |
| 2016/11/15 | 1,912 | 1,920 | 1,877 | 1,901 | 16,300 |
| 2016/11/14 | 1,898 | 1,943 | 1,862 | 1,912 | 10,200 |
| 2016/11/11 | 1,938 | 1,939 | 1,885 | 1,885 | 14,500 |
| 2016/11/10 | 2,019 | 2,019 | 1,930 | 1,938 | 18,300 |
| 2016/11/09 | 1,864 | 2,100 | 1,803 | 1,930 | 62,100 |
| 2016/11/08 | 1,842 | 1,842 | 1,810 | 1,824 | 3,400 |
| 2016/11/07 | 1,800 | 1,840 | 1,800 | 1,820 | 2,100 |
| 2016/11/04 | 1,803 | 1,806 | 1,795 | 1,797 | 12,900 |
| 2016/11/02 | 1,825 | 1,825 | 1,794 | 1,803 | 10,800 |
| 2016/11/01 | 1,827 | 1,868 | 1,819 | 1,825 | 9,700 |
| 2016/10/31 | 1,880 | 1,894 | 1,819 | 1,827 | 9,500 |
| 2016/10/28 | 1,794 | 1,840 | 1,794 | 1,840 | 7,500 |
| 2016/10/27 | 1,797 | 1,812 | 1,792 | 1,793 | 10,500 |
| 2016/10/26 | 1,799 | 1,801 | 1,780 | 1,797 | 7,100 |
| 2016/10/25 | 1,786 | 1,813 | 1,767 | 1,780 | 8,800 |
| 2016/10/24 | 1,789 | 1,789 | 1,768 | 1,786 | 3,300 |
| 2016/10/21 | 1,800 | 1,800 | 1,750 | 1,750 | 9,300 |
| 2016/10/20 | 1,803 | 1,810 | 1,800 | 1,800 | 9,500 |
| 2016/10/19 | 1,804 | 1,823 | 1,803 | 1,803 | 3,200 |
| 2016/10/18 | 1,803 | 1,810 | 1,803 | 1,803 | 2,900 |
| 2016/10/17 | 1,795 | 1,820 | 1,795 | 1,803 | 6,800 |
| 2016/10/14 | 1,827 | 1,827 | 1,802 | 1,821 | 4,700 |
| 2016/10/13 | 1,801 | 1,837 | 1,801 | 1,827 | 3,700 |
| 2016/10/12 | 1,842 | 1,842 | 1,800 | 1,813 | 3,500 |
| 2016/10/11 | 1,835 | 1,844 | 1,825 | 1,825 | 3,900 |
| 2016/10/07 | 1,807 | 1,833 | 1,805 | 1,810 | 5,500 |
| 2016/10/06 | 1,822 | 1,896 | 1,822 | 1,826 | 12,200 |
| 2016/10/05 | 1,793 | 1,822 | 1,790 | 1,819 | 8,300 |
| 2016/10/04 | 1,770 | 1,788 | 1,743 | 1,785 | 6,700 |
| 2016/10/03 | 1,769 | 1,788 | 1,725 | 1,730 | 7,300 |
| 2016/09/30 | 1,730 | 1,734 | 1,702 | 1,702 | 3,600 |
| 2016/09/29 | 1,711 | 1,750 | 1,708 | 1,724 | 2,700 |
| 2016/09/28 | 1,746 | 1,750 | 1,735 | 1,743 | 3,700 |
| 2016/09/27 | 1,750 | 1,750 | 1,679 | 1,733 | 5,000 |
| 2016/09/26 | 1,775 | 1,780 | 1,725 | 1,765 | 17,300 |
| 2016/09/23 | 1,685 | 1,735 | 1,679 | 1,735 | 21,400 |
| 2016/09/21 | 1,645 | 1,666 | 1,640 | 1,665 | 9,000 |
| 2016/09/20 | 1,650 | 1,676 | 1,636 | 1,636 | 7,500 |
| 2016/09/16 | 1,660 | 1,660 | 1,650 | 1,650 | 1,800 |
| 2016/09/15 | 1,656 | 1,668 | 1,634 | 1,668 | 1,900 |
| 2016/09/14 | 1,656 | 1,660 | 1,640 | 1,660 | 1,500 |
| 2016/09/13 | 1,674 | 1,674 | 1,643 | 1,660 | 5,700 |
| 2016/09/12 | 1,697 | 1,697 | 1,696 | 1,696 | 1,400 |
| 2016/09/09 | 1,710 | 1,710 | 1,665 | 1,697 | 3,900 |
| 2016/09/08 | 1,670 | 1,710 | 1,655 | 1,710 | 4,400 |
| 2016/09/07 | 1,663 | 1,684 | 1,663 | 1,677 | 1,300 |
| 2016/09/06 | 1,670 | 1,675 | 1,660 | 1,663 | 1,100 |
| 2016/09/05 | 1,655 | 1,705 | 1,655 | 1,670 | 8,700 |
| 2016/09/02 | 1,661 | 1,690 | 1,640 | 1,655 | 13,400 |
| 2016/09/01 | 1,685 | 1,705 | 1,639 | 1,661 | 21,200 |
| 2016/08/31 | 1,642 | 1,679 | 1,640 | 1,679 | 25,000 |
| 2016/08/30 | 1,658 | 1,661 | 1,630 | 1,642 | 12,000 |
| 2016/08/29 | 1,659 | 1,700 | 1,645 | 1,653 | 16,000 |
| 2016/08/26 | 1,660 | 1,660 | 1,640 | 1,649 | 9,000 |
| 2016/08/25 | 1,677 | 1,677 | 1,670 | 1,670 | 7,000 |
| 2016/08/24 | 1,700 | 1,704 | 1,684 | 1,684 | 8,000 |
| 2016/08/23 | 1,705 | 1,705 | 1,700 | 1,700 | 4,000 |
| 2016/08/22 | 1,690 | 1,720 | 1,690 | 1,720 | 16,000 |
| 2016/08/19 | 1,681 | 1,682 | 1,680 | 1,680 | 6,000 |
| 2016/08/18 | 1,704 | 1,704 | 1,690 | 1,699 | 4,000 |
| 2016/08/17 | 1,704 | 1,719 | 1,699 | 1,704 | 12,000 |
| 2016/08/16 | 1,739 | 1,739 | 1,704 | 1,708 | 11,000 |
| 2016/08/15 | 1,759 | 1,759 | 1,739 | 1,739 | 9,000 |
| 2016/08/12 | 1,751 | 1,880 | 1,743 | 1,759 | 53,000 |
| 2016/08/10 | 1,689 | 1,780 | 1,661 | 1,747 | 40,000 |
| 2016/08/09 | 1,680 | 1,736 | 1,680 | 1,723 | 10,000 |
| 2016/08/08 | 1,621 | 1,710 | 1,621 | 1,660 | 33,000 |
| 2016/08/05 | 1,520 | 1,632 | 1,520 | 1,610 | 16,000 |
| 2016/08/04 | 1,519 | 1,520 | 1,519 | 1,520 | 2,000 |
| 2016/08/03 | 1,540 | 1,540 | 1,500 | 1,500 | 7,000 |
| 2016/08/02 | 1,512 | 1,540 | 1,512 | 1,540 | 4,000 |
| 2016/08/01 | 1,520 | 1,543 | 1,520 | 1,543 | 4,000 |
| 2016/07/29 | 1,558 | 1,558 | 1,558 | 1,558 | 2,000 |
| 2016/07/27 | 1,540 | 1,570 | 1,540 | 1,558 | 5,000 |
| 2016/07/26 | 1,560 | 1,560 | 1,536 | 1,536 | 8,000 |
| 2016/07/25 | 1,651 | 1,651 | 1,588 | 1,600 | 8,000 |
| 2016/07/22 | 1,650 | 1,651 | 1,611 | 1,650 | 5,000 |
| 2016/07/21 | 1,687 | 1,687 | 1,661 | 1,661 | 11,000 |
| 2016/07/20 | 1,650 | 1,700 | 1,580 | 1,668 | 44,000 |
| 2016/07/19 | 1,551 | 1,650 | 1,551 | 1,650 | 47,000 |
| 2016/07/15 | 1,515 | 1,570 | 1,515 | 1,526 | 10,000 |
| 2016/07/14 | 1,510 | 1,530 | 1,498 | 1,508 | 6,000 |
| 2016/07/13 | 1,470 | 1,570 | 1,470 | 1,495 | 31,000 |
| 2016/07/12 | 1,460 | 1,465 | 1,452 | 1,452 | 5,000 |
| 2016/07/11 | 1,429 | 1,431 | 1,428 | 1,430 | 5,000 |
| 2016/07/08 | 1,440 | 1,440 | 1,414 | 1,414 | 7,000 |
| 2016/07/06 | 1,440 | 1,470 | 1,440 | 1,440 | 3,000 |
| 2016/07/05 | 1,425 | 1,425 | 1,425 | 1,425 | 1,000 |
| 2016/07/04 | 1,449 | 1,449 | 1,430 | 1,430 | 5,000 |
| 2016/07/01 | 1,452 | 1,452 | 1,452 | 1,452 | 1,000 |
| 2016/06/30 | 1,466 | 1,509 | 1,452 | 1,452 | 7,000 |
| 2016/06/29 | 1,421 | 1,500 | 1,420 | 1,451 | 11,000 |
| 2016/06/27 | 1,410 | 1,441 | 1,381 | 1,406 | 23,000 |
| 2016/06/24 | 1,443 | 1,459 | 1,345 | 1,380 | 37,000 |
| 2016/06/23 | 1,460 | 1,520 | 1,460 | 1,470 | 14,000 |
| 2016/06/22 | 1,559 | 1,559 | 1,450 | 1,500 | 22,000 |
| 2016/06/21 | 1,651 | 1,652 | 1,511 | 1,559 | 99,000 |
| 2016/06/20 | 1,526 | 1,616 | 1,469 | 1,616 | 266,000 |
| 2016/06/17 | 1,324 | 1,324 | 1,304 | 1,316 | 5,000 |
| 2016/06/16 | 1,338 | 1,338 | 1,296 | 1,296 | 8,000 |
| 2016/06/14 | 1,346 | 1,346 | 1,335 | 1,335 | 3,000 |
| 2016/06/13 | 1,363 | 1,363 | 1,346 | 1,346 | 5,000 |
| 2016/06/10 | 1,376 | 1,376 | 1,361 | 1,363 | 7,000 |
| 2016/06/09 | 1,365 | 1,376 | 1,365 | 1,376 | 3,000 |
| 2016/06/07 | 1,364 | 1,364 | 1,352 | 1,360 | 4,000 |
| 2016/06/06 | 1,351 | 1,374 | 1,342 | 1,342 | 5,000 |
| 2016/06/03 | 1,369 | 1,369 | 1,369 | 1,369 | 1,000 |
| 2016/06/01 | 1,367 | 1,369 | 1,360 | 1,369 | 5,000 |
| 2016/05/31 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 2016/05/30 | 1,362 | 1,362 | 1,322 | 1,340 | 16,000 |
| 2016/05/26 | 1,365 | 1,380 | 1,365 | 1,380 | 5,000 |
| 2016/05/25 | 1,375 | 1,375 | 1,350 | 1,352 | 13,000 |
| 2016/05/24 | 1,385 | 1,385 | 1,365 | 1,375 | 21,000 |
| 2016/05/23 | 1,400 | 1,400 | 1,391 | 1,395 | 3,000 |
| 2016/05/20 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 |
| 2016/05/19 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 2016/05/18 | 1,390 | 1,390 | 1,379 | 1,379 | 6,000 |
| 2016/05/17 | 1,431 | 1,431 | 1,400 | 1,400 | 6,000 |
| 2016/05/16 | 1,430 | 1,430 | 1,430 | 1,430 | 6,000 |
| 2016/05/13 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2016/05/12 | 1,424 | 1,424 | 1,424 | 1,424 | 1,000 |
| 2016/05/10 | 1,423 | 1,423 | 1,393 | 1,406 | 3,000 |
| 2016/05/09 | 1,424 | 1,425 | 1,423 | 1,423 | 16,000 |
| 2016/05/06 | 1,391 | 1,480 | 1,391 | 1,400 | 14,000 |
| 2016/05/02 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 2016/04/28 | 1,430 | 1,430 | 1,400 | 1,419 | 6,000 |
| 2016/04/27 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 2016/04/25 | 1,427 | 1,430 | 1,427 | 1,430 | 3,000 |
| 2016/04/22 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 2016/04/21 | 1,419 | 1,445 | 1,415 | 1,426 | 27,000 |
| 2016/04/20 | 1,450 | 1,450 | 1,400 | 1,409 | 32,000 |
| 2016/04/18 | 1,410 | 1,410 | 1,390 | 1,390 | 3,000 |
| 2016/04/15 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 2016/04/14 | 1,389 | 1,418 | 1,389 | 1,405 | 5,000 |
| 2016/04/11 | 1,420 | 1,420 | 1,381 | 1,381 | 3,000 |
| 2016/04/08 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2016/04/07 | 1,390 | 1,407 | 1,390 | 1,400 | 8,000 |
| 2016/04/06 | 1,432 | 1,459 | 1,376 | 1,407 | 13,000 |
| 2016/04/04 | 1,470 | 1,472 | 1,470 | 1,472 | 5,000 |
| 2016/04/01 | 1,484 | 1,484 | 1,474 | 1,474 | 6,000 |
| 2016/03/31 | 1,459 | 1,480 | 1,459 | 1,479 | 3,000 |
| 2016/03/30 | 1,489 | 1,489 | 1,489 | 1,489 | 1,000 |
| 2016/03/28 | 1,489 | 1,499 | 1,489 | 1,497 | 5,000 |
| 2016/03/25 | 1,474 | 1,476 | 1,474 | 1,476 | 4,000 |
| 2016/03/24 | 1,475 | 1,475 | 1,474 | 1,474 | 4,000 |
| 2016/03/23 | 1,480 | 1,480 | 1,474 | 1,474 | 3,000 |
| 2016/03/22 | 1,469 | 1,485 | 1,469 | 1,485 | 6,000 |
| 2016/03/17 | 1,485 | 1,485 | 1,465 | 1,465 | 9,000 |
| 2016/03/16 | 1,500 | 1,500 | 1,465 | 1,465 | 9,000 |
| 2016/03/15 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 2016/03/14 | 1,470 | 1,500 | 1,470 | 1,483 | 3,000 |
| 2016/03/11 | 1,469 | 1,470 | 1,469 | 1,469 | 15,000 |
| 2016/03/10 | 1,489 | 1,489 | 1,469 | 1,469 | 7,000 |
| 2016/03/08 | 1,470 | 1,470 | 1,469 | 1,469 | 7,000 |
| 2016/03/07 | 1,481 | 1,495 | 1,481 | 1,495 | 7,000 |
| 2016/03/04 | 1,488 | 1,509 | 1,483 | 1,490 | 5,000 |
| 2016/03/03 | 1,470 | 1,470 | 1,470 | 1,470 | 4,000 |
| 2016/03/02 | 1,520 | 1,520 | 1,469 | 1,473 | 13,000 |
| 2016/03/01 | 1,445 | 1,490 | 1,430 | 1,490 | 9,000 |
| 2016/02/29 | 1,450 | 1,450 | 1,430 | 1,430 | 6,000 |
| 2016/02/26 | 1,450 | 1,450 | 1,448 | 1,448 | 12,000 |
| 2016/02/25 | 1,425 | 1,448 | 1,408 | 1,448 | 19,000 |
| 2016/02/24 | 1,500 | 1,500 | 1,407 | 1,407 | 14,000 |
| 2016/02/23 | 1,599 | 1,599 | 1,498 | 1,498 | 20,000 |
| 2016/02/22 | 1,663 | 1,663 | 1,610 | 1,610 | 7,000 |
| 2016/02/19 | 1,661 | 1,661 | 1,661 | 1,661 | 1,000 |
| 2016/02/17 | 1,661 | 1,661 | 1,661 | 1,661 | 2,000 |
| 2016/02/15 | 1,695 | 1,695 | 1,695 | 1,695 | 1,000 |
| 2016/02/12 | 1,650 | 1,650 | 1,615 | 1,615 | 2,000 |
| 2016/02/10 | 1,780 | 1,780 | 1,680 | 1,680 | 3,000 |
| 2016/02/09 | 1,759 | 1,759 | 1,700 | 1,700 | 8,000 |
| 2016/02/08 | 1,759 | 1,765 | 1,731 | 1,731 | 3,000 |
| 2016/02/05 | 1,759 | 1,759 | 1,759 | 1,759 | 1,000 |
| 2016/02/03 | 1,800 | 1,800 | 1,759 | 1,759 | 10,000 |
| 2016/02/02 | 1,860 | 1,860 | 1,801 | 1,801 | 3,000 |
| 2016/02/01 | 1,839 | 1,839 | 1,839 | 1,839 | 2,000 |
| 2016/01/29 | 1,800 | 1,818 | 1,800 | 1,818 | 6,000 |
| 2016/01/28 | 1,801 | 1,809 | 1,801 | 1,809 | 4,000 |
| 2016/01/27 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 |
| 2016/01/26 | 1,837 | 1,837 | 1,837 | 1,837 | 1,000 |
| 2016/01/25 | 1,832 | 1,837 | 1,832 | 1,837 | 4,000 |
| 2016/01/22 | 1,814 | 1,829 | 1,814 | 1,829 | 5,000 |
| 2016/01/21 | 1,894 | 1,894 | 1,823 | 1,823 | 18,000 |
| 2016/01/19 | 2,000 | 2,001 | 1,957 | 1,974 | 12,000 |
| 2016/01/14 | 2,074 | 2,074 | 2,070 | 2,074 | 4,000 |
| 2016/01/12 | 2,085 | 2,085 | 2,084 | 2,084 | 4,000 |
| 2016/01/08 | 2,010 | 2,085 | 2,010 | 2,085 | 3,000 |
| 2016/01/07 | 2,128 | 2,128 | 2,020 | 2,094 | 11,000 |
| 2016/01/06 | 2,178 | 2,178 | 2,178 | 2,178 | 10,000 |
| 2016/01/05 | 1,985 | 2,031 | 1,985 | 2,028 | 10,000 |
| 2016/01/04 | 1,985 | 1,985 | 1,985 | 1,985 | 1,000 |