[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 
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
2016-04-1900
2016-04-181410.001410.001390.001390.0030004190000
2016-04-151420.001420.001420.001420.0010001420000
2016-04-141389.001418.001389.001405.0050006992000
2016-04-1300
2016-04-1200
2016-04-111420.001420.001381.001381.0030004191000
2016-04-081400.001400.001400.001400.0010001400000
2016-04-071390.001407.001390.001400.00800011211000
2016-04-061432.001459.001376.001407.001300018444000
2016-04-0500
2016-04-041470.001472.001470.001472.0050007355000
2016-04-011484.001484.001474.001474.0060008885000
2016-03-311459.001480.001459.001479.0030004418000
2016-03-301489.001489.001489.001489.0010001489000
2016-03-2900
2016-03-281489.001499.001489.001497.0050007470000
2016-03-251474.001476.001474.001476.0040005900000
2016-03-241475.001475.001474.001474.0040005897000
2016-03-231480.001480.001474.001474.0030004428000
2016-03-221469.001485.001469.001485.0060008836000
2016-03-1800
2016-03-171485.001485.001465.001465.00900013248000
2016-03-161500.001500.001465.001465.00900013300000
2016-03-151500.001500.001500.001500.0020003000000
2016-03-141470.001500.001470.001483.0030004453000
2016-03-111469.001470.001469.001469.001500022036000
2016-03-101489.001489.001469.001469.00700010307000
2016-03-0900
2016-03-081470.001470.001469.001469.00700010289000
2016-03-071481.001495.001481.001495.00700010392000
2016-03-041488.001509.001483.001490.0050007461000
2016-03-031470.001470.001470.001470.0040005880000
2016-03-021520.001520.001469.001473.001300019307000
2016-03-011445.001490.001430.001490.00900012996000
2016-02-291450.001450.001430.001430.0060008633000
2016-02-261450.001450.001448.001448.001200017382000
2016-02-251425.001448.001408.001448.001900026961000
2016-02-241500.001500.001407.001407.001400020373000
2016-02-231599.001599.001498.001498.002000030913000
2016-02-221663.001663.001610.001610.00700011415000
2016-02-191661.001661.001661.001661.0010001661000
2016-02-1800
2016-02-171661.001661.001661.001661.0020003322000
2016-02-1600
2016-02-151695.001695.001695.001695.0010001695000
2016-02-121650.001650.001615.001615.0020003265000
2016-02-101780.001780.001680.001680.0030005160000
2016-02-091759.001759.001700.001700.00800013815000
2016-02-081759.001765.001731.001731.0030005255000
2016-02-051759.001759.001759.001759.0010001759000
2016-02-0400
2016-02-031800.001800.001759.001759.001000017711000
2016-02-021860.001860.001801.001801.0030005481000
2016-02-011839.001839.001839.001839.0020003678000
2016-01-291800.001818.001800.001818.00600010864000
2016-01-281801.001809.001801.001809.0040007212000
2016-01-271810.001810.001810.001810.0010001810000
2016-01-261837.001837.001837.001837.0010001837000
2016-01-251832.001837.001832.001837.0040007333000
2016-01-221814.001829.001814.001829.0050009090000
2016-01-211894.001894.001823.001823.001800033842000
2016-01-2000
2016-01-192000.002001.001957.001974.001200023818000
2016-01-1800
2016-01-1500
2016-01-142074.002074.002070.002074.0040008288000
2016-01-1300
2016-01-122085.002085.002084.002084.0040008338000
2016-01-082010.002085.002010.002085.0030006155000
2016-01-072128.002128.002020.002094.001100022932000
2016-01-062178.002178.002178.002178.001000021780000
2016-01-051985.002031.001985.002028.001000020190000
2016-01-041985.001985.001985.001985.0010001985000
2015-12-301991.002010.001991.002010.0020004001000
2015-12-2900
2015-12-281970.001970.001970.001970.0010001970000
2015-12-251975.002016.001970.001970.001600031671000
2015-12-241986.001986.001975.001975.0040007933000
2015-12-221995.001995.001977.001986.001900037633000
2015-12-211976.001995.001976.001976.001300025773000
2015-12-181951.001955.001951.001955.00800015616000
2015-12-171950.001964.001950.001951.0050009780000
2015-12-161941.001950.001941.001950.0020003891000
2015-12-151981.001981.001981.001981.0020003962000
2015-12-141981.001981.001981.001981.0010001981000
2015-12-112033.002033.001976.001979.001300025912000
2015-12-102032.002033.002032.002033.00900018291000
2015-12-092070.002070.002032.002032.00600012333000
2015-12-082070.002070.002070.002070.0010002070000
2015-12-072082.002082.002071.002073.0030006226000
2015-12-042082.002082.002082.002082.0010002082000
2015-12-032074.002074.002073.002073.0030006220000
2015-12-022097.002100.002085.002100.00500010454000
2015-12-0100
2015-11-302133.002133.002101.002108.00600012706000
2015-11-272108.002108.002095.002095.0030006311000
2015-11-262108.002108.002108.002108.0030006324000

   ※ 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