[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 
2017-12-133255.003255.003240.003240.0025008122000
2017-12-123215.003285.003215.003225.00420013646000
2017-12-113270.003305.003210.003250.001210039417000
2017-12-083175.003250.003175.003235.0022007062000
2017-12-073155.003200.003130.003170.00510016105000
2017-12-063210.003210.003150.003150.0030009531500
2017-12-053250.003250.003175.003210.00530017027000
2017-12-043200.003330.003200.003210.00890029077000
2017-12-013295.003295.003185.003200.001120036213000
2017-11-303300.003300.003200.003255.00490015901500
2017-11-293250.003345.003250.003255.00390012788500
2017-11-283305.003310.003240.003240.00550017950000
2017-11-273360.003360.003275.003305.00990032904000
2017-11-243230.003430.003230.003375.002710090343000
2017-11-223170.003300.003170.003215.00810026285000
2017-11-213160.003210.003115.003170.00480015199000
2017-11-203075.003220.003075.003180.00880027822500
2017-11-173130.003165.003060.003065.001120034700000
2017-11-163085.003180.003085.003095.00940029339500
2017-11-153410.003410.003035.003105.002570081677500
2017-11-143390.003540.003355.003480.0040700141303000
2017-11-133350.003480.003305.003435.002600088955500
2017-11-103290.003350.003180.003350.001620053039500
2017-11-093300.003335.003280.003295.001860061492500
2017-11-083300.003315.003200.003300.00810026291000
2017-11-073260.003280.003245.003270.001770057941000
2017-11-063345.003345.003205.003225.001430046963000
2017-11-023300.003340.003300.003305.00370012278500
2017-11-013330.003365.003265.003340.001300043176500
2017-10-313270.003350.003270.003330.001080035735500
2017-10-303360.003360.003260.003265.001180038957000
2017-10-273255.003300.003250.003290.00660021546500
2017-10-263235.003290.003200.003225.001190038706000
2017-10-253355.003365.003220.003245.001350044823500
2017-10-243315.003450.003305.003355.002100070842000
2017-10-233185.003380.003170.003360.0044100145321500
2017-10-203095.003155.003070.003140.003010093820000
2017-10-192988.003055.002983.003055.001740052689500
2017-10-183000.003005.002951.002952.00980029310200
2017-10-173025.003025.002980.002990.00580017401500
2017-10-163060.003060.003020.003040.00390011857500
2017-10-133055.003080.003000.003045.001070032669500
2017-10-122979.003075.002979.003055.001020030922400
2017-10-113000.003070.002940.002940.001400042066300
2017-10-102998.003015.002920.003010.001590047507900
2017-10-062870.002997.002870.002997.002630076708800
2017-10-052790.002876.002790.002864.00810022931100
2017-10-042796.002797.002776.002790.001210033809300
2017-10-032800.002800.002779.002797.0035009786500
2017-10-022770.002797.002752.002797.00940026102000
2017-09-292751.002763.002720.002763.001060029111300
2017-09-282705.002730.002705.002720.0035009502700
2017-09-272715.002742.002714.002720.00430011712000
2017-09-262722.002750.002709.002722.001270034755000
2017-09-252741.002741.002716.002722.00650017719700
2017-09-222737.002750.002727.002736.00840022996700
2017-09-212743.002752.002737.002752.00700019221500
2017-09-202765.002767.002750.002766.0013003586900
2017-09-192772.002772.002722.002748.0034009357400
2017-09-152766.002776.002761.002772.0020005540900
2017-09-142742.002748.002730.002747.0016004378900
2017-09-132776.002776.002740.002741.0023006348600
2017-09-122740.002776.002740.002775.0012003313200
2017-09-112738.002751.002733.002740.00570015638500
2017-09-082787.002790.002731.002731.00970026897800
2017-09-072794.002796.002690.002690.001800049662400
2017-09-062705.002777.002705.002769.0019005229300
2017-09-052761.002768.002651.002709.0042900117895700
2017-09-042846.002846.002713.002734.00730020137300
2017-09-012834.002880.002831.002880.00740021086700
2017-08-312807.002888.002807.002842.00710020217500
2017-08-302745.002865.002745.002857.001010028163000
2017-08-292742.002751.002688.002740.00700019204100
2017-08-282747.002747.002731.002742.00600016453600
2017-08-252709.002770.002709.002718.00500013624600
2017-08-242697.002708.002635.002700.001220032786500
2017-08-232700.002777.002700.002710.001500040828200
2017-08-222652.002697.002651.002671.00780020806300
2017-08-212565.002641.002565.002615.001310034132800
2017-08-182548.002575.002511.002555.001200030619100
2017-08-172508.002555.002508.002550.00700017782400
2017-08-162543.002543.002489.002530.0033008327600
2017-08-152510.002548.002510.002547.00510012912900
2017-08-142500.002550.002465.002510.002250056094600
2017-08-102501.002521.002500.002520.0018004510700
2017-08-092528.002528.002481.002501.00400010049300
2017-08-082501.002560.002501.002554.002530064106800
2017-08-072422.002465.002412.002460.001300031732500
2017-08-042408.002408.002390.002405.00560013420500
2017-08-032420.002421.002322.002408.002360056720900
2017-08-022380.002397.002309.002397.00460010900300
2017-08-012386.002400.002335.002373.001030024555000
2017-07-312401.002423.002376.002376.00620014909400
2017-07-282400.002400.002384.002388.002930070295800
2017-07-272358.002390.002358.002384.0022005226900
2017-07-262355.002369.002350.002356.00680016021400
2017-07-252324.002359.002324.002355.002620061510700
2017-07-242330.002330.002317.002324.0015003487100
2017-07-212265.002347.002265.002332.00460010626700
2017-07-202274.002285.002272.002283.0031007053900
2017-07-192260.002265.002260.002261.0020004523300
2017-07-182265.002265.002261.002261.00400905600
2017-07-142264.002275.002255.002258.00450010180900
2017-07-132245.002265.002211.002264.0034007628800
2017-07-122250.002278.002208.002260.00740016715500
2017-07-112215.002250.002195.002250.00980021743900
2017-07-102200.002219.002195.002215.00500011014200
2017-07-072200.002203.002153.002195.0036007859200
2017-07-062210.002217.002153.002199.00710015566400
2017-07-052210.002215.002185.002210.00490010786100
2017-07-042223.002227.002199.002215.00630013898700
2017-07-032191.002228.002191.002211.00720015828900
2017-06-302218.002219.002190.002190.00530011690000
2017-06-292244.002263.002221.002221.0042009392200
2017-06-282260.002260.002241.002245.0031006957400
2017-06-272259.002260.002250.002260.0032007220800
2017-06-262254.002256.002227.002255.0042009415700
2017-06-232260.002260.002226.002254.0032007194500
2017-06-222273.002273.002252.002260.0031007031100
2017-06-212272.002289.002271.002273.0036008198800
2017-06-202270.002289.002266.002289.0021004782800
2017-06-192281.002297.002280.002290.0022005032700
2017-06-162289.002289.002270.002271.0012002736000
2017-06-152265.002290.002265.002290.0013002956400
2017-06-142256.002269.002256.002257.0022004972000
2017-06-132258.002270.002257.002270.0020004524900
2017-06-122254.002258.002254.002258.008001804800
2017-06-092256.002256.002250.002250.0013002929500
2017-06-082253.002255.002250.002255.0024005402100
2017-06-072268.002268.002255.002255.00400904600
2017-06-062285.002285.002254.002269.0010002263800
2017-06-052270.002287.002261.002287.0023005222700
2017-06-022289.002290.002285.002288.0010002288500
2017-06-012258.002280.002258.002280.007001588400
2017-05-312258.002260.002258.002258.005001129200
2017-05-302268.002270.002250.002255.0037008346100
2017-05-292328.002328.002267.002267.0027006228400
2017-05-262320.002323.002320.002320.0033007656400
2017-05-252331.002331.002310.002311.0043009978100
2017-05-242300.002301.002296.002301.0028006439400
2017-05-232272.002287.002272.002286.006001368200
2017-05-222272.002319.002265.002265.0036008232000
2017-05-192275.002314.002275.002297.0013002981900
2017-05-182250.002298.002250.002275.0034007696400
2017-05-172327.002328.002285.002300.0042009680300
2017-05-162356.002359.002327.002340.00800018770400
2017-05-152203.002384.002203.002354.002640060598500
2017-05-122218.002218.002148.002200.00980021496200
2017-05-112239.002239.002200.002218.0028006210900
2017-05-102250.002254.002213.002240.0015003360200
2017-05-092184.002250.002164.002250.00780017123900
2017-05-082152.002199.002152.002194.00540011794000
2017-05-022144.002148.002143.002145.0033007078200
2017-05-012153.002153.002102.002128.0034007255900
2017-04-282145.002188.002135.002153.00740015881200
2017-04-272113.002177.002113.002144.00570012233800
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

   ※ 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。 

Twitter