[7292 東証2部] 村上開明堂 日足 時系列データ

[7292 東証2部] 村上開明堂 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-262091.002118.002082.002095.0042008810500
2017-04-252069.002071.002069.002071.0019003931400
2017-04-242090.002100.002021.002069.0030006219300
2017-04-212061.002080.002050.002069.00560011586600
2017-04-202006.002086.002006.002050.001080022063000
2017-04-191970.002023.001958.001987.00930018412600
2017-04-181968.001970.001951.001960.00850016705300
2017-04-171970.001970.001945.001949.002190042702600
2017-04-141993.001995.001975.001977.001250024812800
2017-04-132008.002015.001959.001995.001220024381100
2017-04-122011.002020.002011.002011.001040020949800
2017-04-112020.002045.002010.002014.001390028152300
2017-04-102061.002064.002021.002030.00490010059100
2017-04-072081.002081.002050.002061.001140023516500
2017-04-062126.002128.002021.002050.001940040210500
2017-04-052171.002182.002125.002125.001120024295100
2017-04-042200.002230.002161.002170.001060023291500
2017-04-032254.002254.002195.002201.001690037524100
2017-03-312276.002288.002230.002249.00940021327300
2017-03-302300.002300.002256.002275.001050024070000
2017-03-292308.002310.002298.002300.0040009205800
2017-03-282302.002320.002302.002303.001190027490800
2017-03-272340.002340.002299.002304.00440010154000
2017-03-242298.002340.002285.002340.00650015028200
2017-03-232350.002351.002298.002298.00850019652500
2017-03-222372.002372.002335.002341.0038008914300
2017-03-212384.002394.002331.002385.0037008803500
2017-03-172417.002420.002398.002398.00420010106800
2017-03-162370.002420.002369.002395.001110026535000
2017-03-152340.002355.002331.002355.0031007256000
2017-03-142325.002340.002312.002340.0040009287700
2017-03-132311.002333.002311.002325.00530012311700
2017-03-102317.002317.002310.002311.00800018497900
2017-03-092310.002310.002301.002307.0036008307600
2017-03-082317.002317.002307.002307.0031007166200
2017-03-072339.002339.002304.002305.0034007884000
2017-03-062324.002343.002324.002339.0029006769500
2017-03-032340.002369.002340.002343.0033007754000
2017-03-022354.002370.002318.002322.001030024154400
2017-03-012354.002354.002330.002340.0028006556100
2017-02-282375.002385.002357.002360.00810019219300
2017-02-272351.002380.002351.002375.00630014848100
2017-02-242368.002368.002322.002339.00940022071100
2017-02-232335.002374.002335.002368.00530012492600
2017-02-222271.002317.002271.002315.00550012648300
2017-02-212284.002289.002276.002287.0029006624200
2017-02-202263.002288.002263.002270.0029006600300
2017-02-172260.002275.002251.002262.00450010167500
2017-02-162311.002311.002227.002259.001150026354000
2017-02-152315.002340.002310.002310.0037008598000
2017-02-142349.002349.002302.002314.001010023451200
2017-02-132365.002370.002320.002349.00700016497600
2017-02-102350.002380.002350.002365.00710016725800
2017-02-092360.002390.002350.002375.00570013471600
2017-02-082388.002388.002298.002360.002520058686000
2017-02-072428.002444.002407.002432.00770018657900
2017-02-062421.002444.002418.002428.0040009702700
2017-02-032465.002465.002415.002415.00750018364600
2017-02-022458.002461.002439.002459.00620015221200
2017-02-012470.002470.002413.002458.001120027410700
2017-01-312462.002475.002445.002465.00540013249200
2017-01-302462.002497.002462.002462.001340033320100
2017-01-272497.002497.002451.002462.00460011345200
2017-01-262500.002500.002471.002498.00490012226700
2017-01-252450.002500.002450.002493.00430010580700
2017-01-242450.002450.002409.002415.00460011157300
2017-01-232450.002469.002424.002450.00930022715900
2017-01-202420.002448.002420.002435.0016003892600
2017-01-192428.002437.002410.002425.0041009901200
2017-01-182407.002428.002363.002428.00630015126900
2017-01-172450.002464.002400.002445.001020024861100
2017-01-162499.002519.002462.002494.00470011731900
2017-01-132465.002507.002451.002499.00960023799600
2017-01-122504.002540.002503.002515.00790019877100
2017-01-112502.002525.002480.002525.002120053197700
2017-01-102469.002525.002435.002522.002370058660700
2017-01-062390.002470.002390.002469.002130052015700
2017-01-052266.002380.002266.002375.002260052816700
2017-01-042261.002294.002232.002291.001000022773600
2016-12-302225.002260.002225.002247.0017003806700
2016-12-292249.002249.002212.002246.00640014285200
2016-12-282204.002246.002146.002199.002420052987000
2016-12-272200.002213.002191.002204.001370030200500
2016-12-262196.002215.002188.002205.001970043335400
2016-12-222244.002244.002188.002193.00840018505600
2016-12-212278.002279.002195.002220.001600035607500
2016-12-202280.002292.002267.002278.00590013433000
2016-12-192270.002289.002267.002275.001170026605800
2016-12-162298.002299.002252.002265.00920020899800
2016-12-152258.002279.002251.002251.00930021058800
2016-12-142260.002266.002250.002258.00600013530900
2016-12-132270.002270.002243.002266.00700015849300
2016-12-122288.002289.002260.002269.00860019593400
2016-12-092300.002305.002274.002289.001010023166300
2016-12-082283.002320.002271.002292.001320030250100
2016-12-072285.002285.002250.002271.001110025137800
2016-12-062251.002287.002250.002255.001180026738600
2016-12-052252.002259.002220.002251.001550034846300
2016-12-022269.002279.002250.002256.001350030538800
2016-12-012237.002274.002237.002269.00620014011200
2016-11-302240.002250.002231.002234.00790017691400
2016-11-292247.002258.002202.002240.001630036491700
2016-11-282199.002285.002177.002247.003150070462000
2016-11-252069.002190.002065.002162.003850081824700
2016-11-242008.002073.002008.002045.002600053007400
2016-11-221988.001998.001970.001996.001140022657800
2016-11-211988.002010.001977.001984.001300025865100
2016-11-181960.001994.001948.001988.001520030035300
2016-11-171918.001948.001916.001948.00650012519600
2016-11-161901.001940.001898.001940.001530029278400
2016-11-151912.001920.001877.001901.001630030950100
2016-11-141898.001943.001862.001912.001020019588200
2016-11-111938.001939.001885.001885.001450027645100
2016-11-102019.002019.001930.001938.001830035969500
2016-11-091864.002100.001803.001930.0062100118477900
2016-11-081842.001842.001810.001824.0034006218600
2016-11-071800.001840.001800.001820.0021003824800
2016-11-041803.001806.001795.001797.001290023236400
2016-11-021825.001825.001794.001803.001080019494200
2016-11-011827.001868.001819.001825.00970017742400
2016-10-311880.001894.001819.001827.00950017600400
2016-10-281794.001840.001794.001840.00750013577200
2016-10-271797.001812.001792.001793.001050018901800
2016-10-261799.001801.001780.001797.00710012730100
2016-10-251786.001813.001767.001780.00880015670200
2016-10-241789.001789.001768.001786.0033005873900
2016-10-211800.001800.001750.001750.00930016535600
2016-10-201803.001810.001800.001800.00950017133300
2016-10-191804.001823.001803.001803.0032005781600
2016-10-181803.001810.001803.001803.0029005234600
2016-10-171795.001820.001795.001803.00680012249600
2016-10-141827.001827.001802.001821.0047008530500
2016-10-131801.001837.001801.001827.0037006738100
2016-10-121842.001842.001800.001813.0035006362800
2016-10-111835.001844.001825.001825.0039007158700
2016-10-071807.001833.001805.001810.0055009969300
2016-10-061822.001896.001822.001826.001220022578500
2016-10-051793.001822.001790.001819.00830014978400
2016-10-041770.001788.001743.001785.00670011921200
2016-10-031769.001788.001725.001730.00730012831000
2016-09-301730.001734.001702.001702.0036006174000
2016-09-291711.001750.001708.001724.0027004637900
2016-09-281746.001750.001735.001743.0037006444800
2016-09-271750.001750.001679.001733.0050008561400
2016-09-261775.001780.001725.001765.001730030316900
2016-09-231685.001735.001679.001735.002140036395500
2016-09-211645.001666.001640.001665.00900014854400
2016-09-201650.001676.001636.001636.00750012359100
2016-09-161660.001660.001650.001650.0018002973700
2016-09-151656.001668.001634.001668.0019003121000
2016-09-141656.001660.001640.001660.0015002469600
2016-09-131674.001674.001643.001660.0057009452700
2016-09-121697.001697.001696.001696.0014002375600
2016-09-091710.001710.001665.001697.0039006619200
2016-09-081670.001710.001655.001710.0044007367800
2016-09-071663.001684.001663.001677.0013002177600
2016-09-061670.001675.001660.001663.0011001829800
2016-09-051655.001705.001655.001670.00870014545500
2016-09-021661.001690.001640.001655.001340022208000
2016-09-011685.001705.001639.001661.002120035271700
2016-08-311642.001679.001640.001679.002500041242000
2016-08-301658.001661.001630.001642.001200019754000
2016-08-291659.001700.001645.001653.001600026665000
2016-08-261660.001660.001640.001649.00900014874000
2016-08-251677.001677.001670.001670.00700011712000
2016-08-241700.001704.001684.001684.00800013576000
2016-08-231705.001705.001700.001700.0040006806000
2016-08-221690.001720.001690.001720.001600027202000
2016-08-191681.001682.001680.001680.00600010083000
2016-08-181704.001704.001690.001699.0040006784000
2016-08-171704.001719.001699.001704.001200020431000
2016-08-161739.001739.001704.001708.001100018965000
2016-08-151759.001759.001739.001739.00900015735000
2016-08-121751.001880.001743.001759.005300096033000
2016-08-101689.001780.001661.001747.004000069136000
2016-08-091680.001736.001680.001723.001000017111000
2016-08-081621.001710.001621.001660.003300055128000
2016-08-051520.001632.001520.001610.001600025455000
2016-08-041519.001520.001519.001520.0020003039000
2016-08-031540.001540.001500.001500.00700010567000
2016-08-021512.001540.001512.001540.0040006132000
2016-08-011520.001543.001520.001543.0040006108000
2016-07-291558.001558.001558.001558.0020003116000
2016-07-2800
2016-07-271540.001570.001540.001558.0050007766000
2016-07-261560.001560.001536.001536.00800012417000
2016-07-251651.001651.001588.001600.00800012894000
2016-07-221650.001651.001611.001650.0050008212000
2016-07-211687.001687.001661.001661.001100018421000
2016-07-201650.001700.001580.001668.004400072674000
2016-07-191551.001650.001551.001650.004700075193000
2016-07-151515.001570.001515.001526.001000015352000
2016-07-141510.001530.001498.001508.0060009071000
2016-07-131470.001570.001470.001495.003100047091000
2016-07-121460.001465.001452.001452.0050007294000
2016-07-111429.001431.001428.001430.0050007149000
2016-07-081440.001440.001414.001414.00700010031000
2016-07-0700
2016-07-061440.001470.001440.001440.0030004350000
2016-07-051425.001425.001425.001425.0010001425000
2016-07-041449.001449.001430.001430.0050007226000
2016-07-011452.001452.001452.001452.0010001452000
2016-06-301466.001509.001452.001452.00700010345000
2016-06-291421.001500.001420.001451.001100016012000
2016-06-2800
2016-06-271410.001441.001381.001406.002300032347000
2016-06-241443.001459.001345.001380.003700051827000
2016-06-231460.001520.001460.001470.001400020686000
2016-06-221559.001559.001450.001500.002200032823000
2016-06-211651.001652.001511.001559.0099000155465000
2016-06-201526.001616.001469.001616.00266000419304000
2016-06-171324.001324.001304.001316.0050006584000
2016-06-161338.001338.001296.001296.00800010564000
2016-06-1500
2016-06-141346.001346.001335.001335.0030004027000
2016-06-131363.001363.001346.001346.0050006764000
2016-06-101376.001376.001361.001363.0070009569000
2016-06-091365.001376.001365.001376.0030004117000
2016-06-0800
2016-06-071364.001364.001352.001360.0040005440000
2016-06-061351.001374.001342.001342.0050006774000
2016-06-031369.001369.001369.001369.0010001369000
2016-06-0200
2016-06-011367.001369.001360.001369.0050006818000
2016-05-311340.001340.001340.001340.0010001340000
2016-05-301362.001362.001322.001340.001600021533000
2016-05-2700
2016-05-261365.001380.001365.001380.0050006865000
2016-05-251375.001375.001350.001352.001300017727000
2016-05-241385.001385.001365.001375.002100028786000
2016-05-231400.001400.001391.001395.0030004186000
2016-05-201390.001390.001390.001390.0020002780000
2016-05-191390.001390.001390.001390.0010001390000
2016-05-181390.001390.001379.001379.0060008307000
2016-05-171431.001431.001400.001400.0060008443000
2016-05-161430.001430.001430.001430.0060008580000
2016-05-131400.001400.001400.001400.0010001400000
2016-05-121424.001424.001424.001424.0010001424000
2016-05-1100
2016-05-101423.001423.001393.001406.0030004222000
2016-05-091424.001425.001423.001423.001600022784000
2016-05-061391.001480.001391.001400.001400019995000
2016-05-021390.001390.001390.001390.0010001390000
2016-04-281430.001430.001400.001419.0060008509000
2016-04-271430.001430.001430.001430.0010001430000
2016-04-2600
2016-04-251427.001430.001427.001430.0030004287000
2016-04-221420.001420.001420.001420.0010001420000
2016-04-211419.001445.001415.001426.002700038663000
2016-04-201450.001450.001400.001409.003200045452000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog