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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,120 | 4,135 | 4,045 | 4,120 | 3,600 |
| 2023/12/28 | 4,090 | 4,175 | 4,090 | 4,120 | 8,700 |
| 2023/12/27 | 4,095 | 4,095 | 4,035 | 4,060 | 5,400 |
| 2023/12/26 | 4,050 | 4,080 | 3,990 | 4,080 | 1,500 |
| 2023/12/25 | 4,100 | 4,100 | 3,990 | 4,030 | 2,300 |
| 2023/12/22 | 4,145 | 4,145 | 3,960 | 4,055 | 12,400 |
| 2023/12/21 | 4,040 | 4,145 | 4,015 | 4,145 | 4,200 |
| 2023/12/20 | 4,145 | 4,175 | 4,030 | 4,110 | 9,800 |
| 2023/12/19 | 3,985 | 4,200 | 3,985 | 4,145 | 20,300 |
| 2023/12/18 | 3,850 | 3,990 | 3,850 | 3,945 | 17,300 |
| 2023/12/15 | 3,845 | 3,895 | 3,830 | 3,860 | 2,600 |
| 2023/12/14 | 3,815 | 3,850 | 3,800 | 3,805 | 7,000 |
| 2023/12/13 | 3,825 | 3,850 | 3,785 | 3,820 | 4,700 |
| 2023/12/12 | 3,850 | 3,865 | 3,755 | 3,820 | 6,400 |
| 2023/12/11 | 3,820 | 3,825 | 3,790 | 3,805 | 2,600 |
| 2023/12/08 | 3,975 | 3,975 | 3,730 | 3,750 | 18,500 |
| 2023/12/07 | 3,840 | 3,905 | 3,830 | 3,905 | 4,600 |
| 2023/12/06 | 3,860 | 3,935 | 3,835 | 3,850 | 9,000 |
| 2023/12/05 | 3,850 | 3,920 | 3,850 | 3,885 | 6,800 |
| 2023/12/04 | 3,890 | 3,890 | 3,800 | 3,835 | 6,200 |
| 2023/12/01 | 3,845 | 3,970 | 3,845 | 3,860 | 12,800 |
| 2023/11/30 | 3,735 | 3,840 | 3,735 | 3,825 | 18,500 |
| 2023/11/29 | 3,675 | 3,745 | 3,675 | 3,720 | 8,500 |
| 2023/11/28 | 3,700 | 3,710 | 3,660 | 3,675 | 8,800 |
| 2023/11/27 | 3,780 | 3,780 | 3,655 | 3,695 | 10,800 |
| 2023/11/24 | 3,750 | 3,775 | 3,705 | 3,750 | 12,900 |
| 2023/11/22 | 3,635 | 3,680 | 3,600 | 3,670 | 13,300 |
| 2023/11/21 | 3,720 | 3,730 | 3,630 | 3,645 | 13,500 |
| 2023/11/20 | 3,840 | 3,890 | 3,715 | 3,755 | 17,900 |
| 2023/11/17 | 3,760 | 3,830 | 3,720 | 3,830 | 6,100 |
| 2023/11/16 | 3,740 | 3,770 | 3,710 | 3,760 | 10,100 |
| 2023/11/15 | 3,775 | 3,775 | 3,615 | 3,740 | 13,500 |
| 2023/11/14 | 3,780 | 3,860 | 3,740 | 3,770 | 8,000 |
| 2023/11/13 | 3,900 | 3,925 | 3,705 | 3,775 | 19,400 |
| 2023/11/10 | 3,800 | 3,985 | 3,760 | 3,970 | 34,600 |
| 2023/11/09 | 3,680 | 3,850 | 3,565 | 3,840 | 100,700 |
| 2023/11/08 | 3,345 | 3,350 | 3,265 | 3,330 | 16,200 |
| 2023/11/07 | 3,275 | 3,305 | 3,225 | 3,280 | 8,100 |
| 2023/11/06 | 3,270 | 3,280 | 3,225 | 3,275 | 9,200 |
| 2023/11/02 | 3,200 | 3,215 | 3,185 | 3,200 | 5,100 |
| 2023/11/01 | 3,130 | 3,210 | 3,115 | 3,195 | 5,600 |
| 2023/10/31 | 3,045 | 3,090 | 3,025 | 3,065 | 11,900 |
| 2023/10/30 | 3,080 | 3,090 | 3,030 | 3,055 | 4,900 |
| 2023/10/27 | 3,095 | 3,135 | 3,065 | 3,085 | 8,600 |
| 2023/10/26 | 3,160 | 3,160 | 3,095 | 3,095 | 3,800 |
| 2023/10/25 | 3,180 | 3,185 | 3,125 | 3,160 | 11,700 |
| 2023/10/24 | 3,150 | 3,150 | 3,070 | 3,110 | 6,900 |
| 2023/10/23 | 3,120 | 3,135 | 3,100 | 3,100 | 2,700 |
| 2023/10/20 | 3,110 | 3,190 | 3,105 | 3,190 | 7,000 |
| 2023/10/19 | 3,105 | 3,180 | 3,090 | 3,110 | 6,100 |
| 2023/10/18 | 3,205 | 3,220 | 3,150 | 3,165 | 5,600 |
| 2023/10/17 | 3,135 | 3,215 | 3,135 | 3,205 | 10,900 |
| 2023/10/16 | 3,090 | 3,180 | 3,090 | 3,120 | 12,700 |
| 2023/10/13 | 3,185 | 3,215 | 3,125 | 3,125 | 7,300 |
| 2023/10/12 | 3,225 | 3,270 | 3,205 | 3,205 | 8,100 |
| 2023/10/11 | 3,260 | 3,300 | 3,210 | 3,225 | 12,300 |
| 2023/10/10 | 3,110 | 3,250 | 3,110 | 3,240 | 23,500 |
| 2023/10/06 | 3,145 | 3,185 | 3,085 | 3,145 | 9,700 |
| 2023/10/05 | 3,020 | 3,150 | 3,020 | 3,145 | 15,300 |
| 2023/10/04 | 3,105 | 3,105 | 3,000 | 3,000 | 15,100 |
| 2023/10/03 | 3,300 | 3,320 | 3,115 | 3,170 | 20,800 |
| 2023/10/02 | 3,350 | 3,390 | 3,255 | 3,315 | 19,600 |
| 2023/09/29 | 3,330 | 3,385 | 3,325 | 3,350 | 12,100 |
| 2023/09/28 | 3,250 | 3,370 | 3,250 | 3,320 | 15,200 |
| 2023/09/27 | 3,245 | 3,305 | 3,230 | 3,295 | 15,200 |
| 2023/09/26 | 3,250 | 3,250 | 3,120 | 3,250 | 9,300 |
| 2023/09/25 | 3,185 | 3,245 | 3,175 | 3,240 | 16,200 |
| 2023/09/22 | 3,150 | 3,190 | 3,115 | 3,170 | 18,800 |
| 2023/09/21 | 3,115 | 3,185 | 3,115 | 3,150 | 10,900 |
| 2023/09/20 | 3,170 | 3,170 | 3,110 | 3,115 | 21,700 |
| 2023/09/19 | 3,080 | 3,135 | 3,080 | 3,110 | 16,800 |
| 2023/09/15 | 3,055 | 3,095 | 3,050 | 3,080 | 6,000 |
| 2023/09/14 | 3,040 | 3,090 | 3,040 | 3,055 | 6,200 |
| 2023/09/13 | 3,050 | 3,080 | 3,025 | 3,060 | 12,200 |
| 2023/09/12 | 3,030 | 3,060 | 3,030 | 3,050 | 10,300 |
| 2023/09/11 | 3,035 | 3,040 | 3,015 | 3,030 | 7,500 |
| 2023/09/08 | 3,010 | 3,070 | 3,010 | 3,035 | 21,800 |
| 2023/09/07 | 2,991 | 3,030 | 2,990 | 3,005 | 19,900 |
| 2023/09/06 | 2,944 | 3,085 | 2,941 | 2,990 | 36,700 |
| 2023/09/05 | 2,930 | 2,950 | 2,930 | 2,944 | 8,500 |
| 2023/09/04 | 2,917 | 2,937 | 2,917 | 2,931 | 7,500 |
| 2023/09/01 | 2,890 | 2,916 | 2,875 | 2,900 | 14,200 |
| 2023/08/31 | 2,895 | 2,910 | 2,880 | 2,890 | 5,400 |
| 2023/08/30 | 2,885 | 2,900 | 2,885 | 2,895 | 2,100 |
| 2023/08/29 | 2,885 | 2,917 | 2,885 | 2,898 | 5,000 |
| 2023/08/28 | 2,853 | 2,916 | 2,853 | 2,885 | 8,200 |
| 2023/08/25 | 2,838 | 2,855 | 2,817 | 2,853 | 7,500 |
| 2023/08/24 | 2,845 | 2,851 | 2,798 | 2,844 | 17,200 |
| 2023/08/23 | 2,851 | 2,857 | 2,825 | 2,857 | 5,400 |
| 2023/08/22 | 2,862 | 2,863 | 2,850 | 2,863 | 1,800 |
| 2023/08/21 | 2,891 | 2,891 | 2,837 | 2,862 | 8,000 |
| 2023/08/18 | 2,919 | 2,940 | 2,900 | 2,900 | 2,600 |
| 2023/08/17 | 2,914 | 2,926 | 2,910 | 2,919 | 3,700 |
| 2023/08/16 | 2,915 | 2,919 | 2,908 | 2,918 | 5,600 |
| 2023/08/15 | 2,910 | 2,920 | 2,910 | 2,915 | 7,300 |
| 2023/08/14 | 2,920 | 2,920 | 2,900 | 2,910 | 15,800 |
| 2023/08/10 | 2,938 | 2,938 | 2,890 | 2,908 | 5,300 |
| 2023/08/09 | 2,904 | 2,939 | 2,855 | 2,939 | 18,300 |
| 2023/08/08 | 3,010 | 3,025 | 2,988 | 3,000 | 6,600 |
| 2023/08/07 | 2,969 | 2,976 | 2,950 | 2,975 | 4,300 |
| 2023/08/04 | 2,930 | 2,962 | 2,930 | 2,952 | 3,400 |
| 2023/08/03 | 2,939 | 2,955 | 2,933 | 2,944 | 1,500 |
| 2023/08/02 | 2,935 | 2,975 | 2,934 | 2,975 | 5,800 |
| 2023/08/01 | 2,900 | 2,935 | 2,899 | 2,935 | 6,100 |
| 2023/07/31 | 2,896 | 2,899 | 2,893 | 2,896 | 2,600 |
| 2023/07/28 | 2,899 | 2,899 | 2,880 | 2,880 | 2,300 |
| 2023/07/27 | 2,898 | 2,900 | 2,890 | 2,899 | 1,900 |
| 2023/07/26 | 2,890 | 2,918 | 2,877 | 2,887 | 3,200 |
| 2023/07/25 | 2,900 | 2,907 | 2,882 | 2,899 | 4,300 |
| 2023/07/24 | 2,905 | 2,911 | 2,886 | 2,900 | 6,800 |
| 2023/07/21 | 2,899 | 2,905 | 2,876 | 2,904 | 6,000 |
| 2023/07/20 | 2,895 | 2,902 | 2,880 | 2,899 | 3,000 |
| 2023/07/19 | 2,900 | 2,901 | 2,884 | 2,895 | 2,700 |
| 2023/07/18 | 2,849 | 2,905 | 2,849 | 2,895 | 10,300 |
| 2023/07/14 | 2,870 | 2,870 | 2,845 | 2,849 | 6,000 |
| 2023/07/13 | 2,878 | 2,878 | 2,855 | 2,870 | 4,700 |
| 2023/07/12 | 2,884 | 2,900 | 2,878 | 2,878 | 1,300 |
| 2023/07/11 | 2,903 | 2,922 | 2,893 | 2,893 | 3,100 |
| 2023/07/10 | 2,943 | 2,944 | 2,900 | 2,917 | 8,400 |
| 2023/07/07 | 2,950 | 2,959 | 2,943 | 2,943 | 900 |
| 2023/07/06 | 2,970 | 2,987 | 2,958 | 2,961 | 3,800 |
| 2023/07/05 | 2,967 | 2,997 | 2,967 | 2,968 | 1,600 |
| 2023/07/04 | 2,997 | 3,020 | 2,943 | 2,967 | 4,900 |
| 2023/07/03 | 2,989 | 3,015 | 2,985 | 2,992 | 2,500 |
| 2023/06/30 | 2,973 | 3,000 | 2,973 | 2,989 | 1,600 |
| 2023/06/29 | 2,990 | 3,000 | 2,972 | 2,989 | 2,300 |
| 2023/06/28 | 2,990 | 2,990 | 2,929 | 2,990 | 6,200 |
| 2023/06/27 | 2,990 | 2,990 | 2,962 | 2,990 | 4,800 |
| 2023/06/26 | 2,980 | 3,005 | 2,979 | 2,990 | 2,900 |
| 2023/06/23 | 2,995 | 3,000 | 2,963 | 2,980 | 3,400 |
| 2023/06/22 | 2,974 | 3,000 | 2,972 | 2,995 | 1,600 |
| 2023/06/21 | 2,950 | 2,971 | 2,941 | 2,943 | 4,500 |
| 2023/06/20 | 2,955 | 2,959 | 2,932 | 2,950 | 2,700 |
| 2023/06/19 | 2,944 | 2,955 | 2,935 | 2,955 | 2,300 |
| 2023/06/16 | 2,884 | 2,915 | 2,880 | 2,903 | 2,700 |
| 2023/06/15 | 2,878 | 2,925 | 2,878 | 2,910 | 5,800 |
| 2023/06/14 | 2,921 | 2,921 | 2,899 | 2,904 | 6,000 |
| 2023/06/13 | 2,906 | 2,938 | 2,906 | 2,916 | 800 |
| 2023/06/12 | 2,898 | 2,912 | 2,890 | 2,906 | 4,900 |
| 2023/06/09 | 2,890 | 2,900 | 2,889 | 2,897 | 2,300 |
| 2023/06/08 | 2,877 | 2,919 | 2,877 | 2,882 | 2,400 |
| 2023/06/07 | 2,855 | 2,875 | 2,838 | 2,860 | 3,900 |
| 2023/06/06 | 2,856 | 2,860 | 2,850 | 2,856 | 4,600 |
| 2023/06/05 | 2,868 | 2,885 | 2,852 | 2,856 | 2,200 |
| 2023/06/02 | 2,864 | 2,877 | 2,850 | 2,861 | 2,600 |
| 2023/06/01 | 2,950 | 2,950 | 2,872 | 2,875 | 3,500 |
| 2023/05/31 | 2,920 | 2,960 | 2,920 | 2,923 | 4,600 |
| 2023/05/30 | 2,920 | 2,945 | 2,916 | 2,916 | 2,000 |
| 2023/05/29 | 2,938 | 2,950 | 2,917 | 2,917 | 3,200 |
| 2023/05/26 | 2,940 | 2,940 | 2,915 | 2,939 | 2,300 |
| 2023/05/25 | 2,976 | 2,999 | 2,914 | 2,940 | 5,300 |
| 2023/05/24 | 2,995 | 2,995 | 2,973 | 2,973 | 1,800 |
| 2023/05/23 | 2,980 | 2,998 | 2,951 | 2,995 | 3,500 |
| 2023/05/22 | 2,910 | 2,960 | 2,910 | 2,960 | 2,000 |
| 2023/05/19 | 2,961 | 2,961 | 2,910 | 2,910 | 1,700 |
| 2023/05/18 | 2,915 | 2,978 | 2,908 | 2,959 | 3,600 |
| 2023/05/17 | 3,000 | 3,010 | 2,905 | 2,905 | 4,400 |
| 2023/05/16 | 2,987 | 3,020 | 2,969 | 3,010 | 3,300 |
| 2023/05/15 | 3,015 | 3,015 | 2,948 | 3,010 | 6,300 |
| 2023/05/12 | 3,000 | 3,015 | 2,952 | 3,015 | 7,700 |
| 2023/05/11 | 2,924 | 2,952 | 2,910 | 2,952 | 3,400 |
| 2023/05/10 | 2,927 | 2,937 | 2,910 | 2,924 | 3,600 |
| 2023/05/09 | 2,888 | 2,922 | 2,888 | 2,920 | 2,000 |
| 2023/05/08 | 2,899 | 2,899 | 2,879 | 2,890 | 2,200 |
| 2023/05/02 | 2,842 | 2,886 | 2,842 | 2,879 | 800 |
| 2023/05/01 | 2,860 | 2,873 | 2,823 | 2,864 | 1,000 |
| 2023/04/28 | 2,800 | 2,898 | 2,798 | 2,813 | 16,600 |
| 2023/04/27 | 2,791 | 2,800 | 2,764 | 2,800 | 3,300 |
| 2023/04/26 | 2,795 | 2,795 | 2,761 | 2,790 | 4,700 |
| 2023/04/25 | 2,752 | 2,827 | 2,752 | 2,781 | 22,900 |
| 2023/04/24 | 2,734 | 2,779 | 2,731 | 2,732 | 11,700 |
| 2023/04/21 | 2,700 | 2,750 | 2,700 | 2,705 | 4,400 |
| 2023/04/20 | 2,689 | 2,733 | 2,689 | 2,715 | 10,700 |
| 2023/04/19 | 2,749 | 2,749 | 2,715 | 2,715 | 1,700 |
| 2023/04/18 | 2,751 | 2,755 | 2,748 | 2,748 | 900 |
| 2023/04/17 | 2,748 | 2,769 | 2,748 | 2,751 | 1,000 |
| 2023/04/14 | 2,750 | 2,794 | 2,749 | 2,749 | 6,500 |
| 2023/04/13 | 2,749 | 2,797 | 2,749 | 2,749 | 2,200 |
| 2023/04/12 | 2,746 | 2,790 | 2,739 | 2,748 | 3,900 |
| 2023/04/11 | 2,764 | 2,787 | 2,764 | 2,765 | 1,700 |
| 2023/04/10 | 2,798 | 2,798 | 2,759 | 2,777 | 4,200 |
| 2023/04/07 | 2,792 | 2,830 | 2,789 | 2,789 | 4,200 |
| 2023/04/06 | 2,800 | 2,805 | 2,791 | 2,797 | 700 |
| 2023/04/05 | 2,834 | 2,858 | 2,789 | 2,794 | 1,200 |
| 2023/04/04 | 2,898 | 2,898 | 2,797 | 2,875 | 2,500 |
| 2023/04/03 | 2,840 | 2,908 | 2,816 | 2,884 | 6,000 |
| 2023/03/31 | 2,741 | 2,844 | 2,717 | 2,840 | 7,800 |
| 2023/03/30 | 2,698 | 2,741 | 2,620 | 2,741 | 2,400 |
| 2023/03/29 | 2,650 | 2,739 | 2,648 | 2,678 | 2,700 |
| 2023/03/28 | 2,666 | 2,719 | 2,645 | 2,667 | 2,800 |
| 2023/03/27 | 2,695 | 2,748 | 2,650 | 2,650 | 2,100 |
| 2023/03/24 | 2,660 | 2,763 | 2,631 | 2,695 | 7,000 |
| 2023/03/23 | 2,645 | 2,645 | 2,601 | 2,610 | 7,900 |
| 2023/03/22 | 3,150 | 3,150 | 2,656 | 2,665 | 84,000 |
| 2023/03/20 | 2,717 | 2,740 | 2,660 | 2,660 | 2,000 |
| 2023/03/17 | 2,831 | 2,831 | 2,708 | 2,738 | 5,500 |
| 2023/03/16 | 2,798 | 2,850 | 2,752 | 2,781 | 12,000 |
| 2023/03/15 | 2,773 | 2,853 | 2,760 | 2,848 | 14,200 |
| 2023/03/14 | 2,686 | 2,739 | 2,658 | 2,725 | 9,900 |
| 2023/03/13 | 2,889 | 2,889 | 2,681 | 2,719 | 10,400 |
| 2023/03/10 | 2,833 | 2,900 | 2,828 | 2,889 | 5,400 |
| 2023/03/09 | 2,800 | 2,840 | 2,789 | 2,805 | 6,500 |
| 2023/03/08 | 2,794 | 2,816 | 2,743 | 2,810 | 4,700 |
| 2023/03/07 | 2,680 | 2,800 | 2,680 | 2,794 | 3,200 |
| 2023/03/06 | 2,720 | 2,733 | 2,700 | 2,730 | 4,600 |
| 2023/03/03 | 2,700 | 2,720 | 2,644 | 2,720 | 1,100 |
| 2023/03/02 | 2,700 | 2,758 | 2,690 | 2,701 | 3,400 |
| 2023/03/01 | 2,682 | 2,697 | 2,682 | 2,695 | 800 |
| 2023/02/28 | 2,699 | 2,715 | 2,565 | 2,715 | 3,200 |
| 2023/02/27 | 2,647 | 2,680 | 2,610 | 2,680 | 2,800 |
| 2023/02/24 | 2,600 | 2,648 | 2,600 | 2,648 | 2,600 |
| 2023/02/22 | 2,538 | 2,599 | 2,538 | 2,599 | 900 |
| 2023/02/21 | 2,530 | 2,588 | 2,530 | 2,588 | 700 |
| 2023/02/20 | 2,510 | 2,529 | 2,483 | 2,529 | 2,000 |
| 2023/02/17 | 2,500 | 2,561 | 2,498 | 2,520 | 3,900 |
| 2023/02/16 | 2,419 | 2,504 | 2,419 | 2,500 | 3,900 |
| 2023/02/15 | 2,429 | 2,439 | 2,410 | 2,439 | 1,600 |
| 2023/02/14 | 2,428 | 2,430 | 2,415 | 2,420 | 600 |
| 2023/02/13 | 2,410 | 2,415 | 2,410 | 2,410 | 400 |
| 2023/02/10 | 2,412 | 2,412 | 2,410 | 2,410 | 500 |
| 2023/02/09 | 2,427 | 2,427 | 2,406 | 2,412 | 900 |
| 2023/02/08 | 2,402 | 2,405 | 2,399 | 2,399 | 1,800 |
| 2023/02/07 | 2,425 | 2,430 | 2,400 | 2,400 | 4,200 |
| 2023/02/06 | 2,402 | 2,432 | 2,360 | 2,404 | 3,300 |
| 2023/02/03 | 2,433 | 2,433 | 2,404 | 2,421 | 1,800 |
| 2023/02/02 | 2,371 | 2,383 | 2,360 | 2,383 | 4,200 |
| 2023/02/01 | 2,386 | 2,395 | 2,370 | 2,371 | 1,300 |
| 2023/01/31 | 2,397 | 2,400 | 2,352 | 2,400 | 1,900 |
| 2023/01/30 | 2,380 | 2,398 | 2,380 | 2,397 | 400 |
| 2023/01/27 | 2,362 | 2,389 | 2,362 | 2,389 | 1,200 |
| 2023/01/26 | 2,390 | 2,418 | 2,370 | 2,371 | 2,600 |
| 2023/01/25 | 2,386 | 2,386 | 2,386 | 2,386 | 100 |
| 2023/01/24 | 2,400 | 2,410 | 2,386 | 2,386 | 900 |
| 2023/01/23 | 2,408 | 2,412 | 2,362 | 2,386 | 5,800 |
| 2023/01/20 | 2,370 | 2,387 | 2,358 | 2,358 | 700 |
| 2023/01/19 | 2,390 | 2,400 | 2,351 | 2,357 | 3,200 |
| 2023/01/18 | 2,450 | 2,450 | 2,382 | 2,394 | 3,000 |
| 2023/01/17 | 2,397 | 2,400 | 2,381 | 2,400 | 1,000 |
| 2023/01/16 | 2,384 | 2,384 | 2,380 | 2,380 | 300 |
| 2023/01/13 | 2,387 | 2,388 | 2,380 | 2,384 | 1,200 |
| 2023/01/12 | 2,376 | 2,383 | 2,369 | 2,383 | 1,000 |
| 2023/01/11 | 2,384 | 2,384 | 2,361 | 2,379 | 700 |
| 2023/01/10 | 2,359 | 2,372 | 2,359 | 2,372 | 1,000 |
| 2023/01/06 | 2,341 | 2,359 | 2,335 | 2,359 | 500 |
| 2023/01/05 | 2,360 | 2,360 | 2,359 | 2,360 | 400 |
| 2023/01/04 | 2,404 | 2,404 | 2,354 | 2,360 | 1,100 |