大村紙業(3953)の株価時系列情報
大村紙業(3953)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 756 | 756 | 750 | 752 | 2,500 |
| 2025/06/12 | 752 | 760 | 752 | 752 | 4,300 |
| 2025/06/11 | 769 | 769 | 751 | 751 | 14,000 |
| 2025/06/10 | 770 | 770 | 767 | 769 | 2,800 |
| 2025/06/09 | 772 | 772 | 768 | 770 | 2,000 |
| 2025/06/06 | 770 | 772 | 770 | 772 | 9,000 |
| 2025/06/05 | 773 | 778 | 773 | 773 | 1,800 |
| 2025/06/04 | 772 | 775 | 770 | 771 | 4,500 |
| 2025/06/03 | 770 | 771 | 770 | 771 | 1,800 |
| 2025/06/02 | 778 | 778 | 771 | 776 | 4,200 |
| 2025/05/30 | 757 | 778 | 757 | 778 | 6,900 |
| 2025/05/29 | 765 | 765 | 750 | 761 | 11,300 |
| 2025/05/28 | 760 | 770 | 750 | 750 | 11,800 |
| 2025/05/27 | 752 | 762 | 752 | 760 | 5,600 |
| 2025/05/26 | 747 | 751 | 746 | 748 | 5,500 |
| 2025/05/23 | 743 | 750 | 743 | 750 | 6,000 |
| 2025/05/22 | 744 | 752 | 729 | 743 | 7,200 |
| 2025/05/21 | 767 | 767 | 746 | 754 | 8,100 |
| 2025/05/20 | 755 | 768 | 750 | 767 | 18,900 |
| 2025/05/19 | 727 | 753 | 727 | 750 | 13,400 |
| 2025/05/16 | 726 | 731 | 725 | 725 | 7,900 |
| 2025/05/15 | 736 | 737 | 719 | 726 | 36,900 |
| 2025/05/14 | 800 | 800 | 762 | 763 | 30,100 |
| 2025/05/13 | 808 | 808 | 803 | 808 | 2,100 |
| 2025/05/12 | 810 | 810 | 799 | 804 | 7,800 |
| 2025/05/09 | 786 | 799 | 786 | 799 | 4,900 |
| 2025/05/08 | 778 | 788 | 778 | 786 | 5,300 |
| 2025/05/07 | 786 | 820 | 765 | 773 | 43,600 |
| 2025/05/02 | 784 | 793 | 780 | 786 | 4,400 |
| 2025/05/01 | 785 | 789 | 780 | 787 | 3,600 |
| 2025/04/30 | 789 | 789 | 776 | 784 | 9,900 |
| 2025/04/28 | 781 | 781 | 773 | 781 | 8,800 |
| 2025/04/25 | 789 | 790 | 774 | 778 | 9,800 |
| 2025/04/24 | 809 | 809 | 789 | 789 | 10,400 |
| 2025/04/23 | 811 | 812 | 799 | 812 | 10,600 |
| 2025/04/22 | 790 | 815 | 790 | 812 | 23,100 |
| 2025/04/21 | 772 | 790 | 770 | 790 | 14,500 |
| 2025/04/18 | 792 | 792 | 764 | 767 | 12,300 |
| 2025/04/17 | 762 | 763 | 757 | 762 | 4,700 |
| 2025/04/16 | 771 | 772 | 761 | 761 | 2,400 |
| 2025/04/15 | 771 | 775 | 769 | 771 | 3,100 |
| 2025/04/14 | 776 | 780 | 767 | 771 | 12,000 |
| 2025/04/11 | 750 | 761 | 744 | 761 | 7,200 |
| 2025/04/10 | 770 | 775 | 744 | 751 | 14,100 |
| 2025/04/09 | 762 | 762 | 720 | 724 | 15,900 |
| 2025/04/08 | 749 | 765 | 734 | 762 | 20,300 |
| 2025/04/07 | 728 | 729 | 695 | 705 | 32,600 |
| 2025/04/04 | 726 | 735 | 696 | 735 | 49,600 |
| 2025/04/03 | 756 | 764 | 751 | 759 | 12,700 |
| 2025/04/02 | 780 | 780 | 765 | 771 | 19,300 |
| 2025/04/01 | 790 | 796 | 777 | 782 | 22,700 |
| 2025/03/31 | 800 | 800 | 773 | 792 | 25,400 |
| 2025/03/28 | 798 | 820 | 792 | 802 | 60,300 |
| 2025/03/27 | 872 | 878 | 871 | 878 | 41,900 |
| 2025/03/26 | 872 | 876 | 871 | 876 | 36,400 |
| 2025/03/25 | 873 | 875 | 872 | 875 | 22,900 |
| 2025/03/24 | 873 | 875 | 870 | 872 | 26,100 |
| 2025/03/21 | 871 | 874 | 869 | 873 | 32,400 |
| 2025/03/19 | 868 | 873 | 863 | 871 | 37,100 |
| 2025/03/18 | 870 | 874 | 866 | 869 | 180,700 |
| 2025/03/17 | 880 | 880 | 871 | 875 | 35,500 |
| 2025/03/14 | 869 | 881 | 869 | 880 | 16,000 |
| 2025/03/13 | 884 | 890 | 883 | 883 | 11,700 |
| 2025/03/12 | 873 | 892 | 872 | 892 | 10,600 |
| 2025/03/11 | 864 | 886 | 860 | 885 | 17,700 |
| 2025/03/10 | 895 | 895 | 884 | 890 | 15,600 |
| 2025/03/07 | 893 | 896 | 887 | 895 | 9,300 |
| 2025/03/06 | 890 | 896 | 885 | 891 | 11,800 |
| 2025/03/05 | 894 | 899 | 886 | 888 | 12,900 |
| 2025/03/04 | 875 | 885 | 869 | 885 | 26,300 |
| 2025/03/03 | 873 | 873 | 866 | 870 | 7,800 |
| 2025/02/28 | 873 | 873 | 860 | 866 | 9,500 |
| 2025/02/27 | 865 | 873 | 865 | 873 | 9,900 |
| 2025/02/26 | 865 | 865 | 861 | 865 | 3,900 |
| 2025/02/25 | 852 | 863 | 852 | 862 | 8,300 |
| 2025/02/21 | 861 | 861 | 851 | 851 | 7,000 |
| 2025/02/20 | 865 | 865 | 852 | 863 | 21,300 |
| 2025/02/19 | 866 | 866 | 864 | 864 | 6,300 |
| 2025/02/18 | 871 | 871 | 859 | 865 | 6,000 |
| 2025/02/17 | 860 | 866 | 858 | 863 | 16,600 |
| 2025/02/14 | 857 | 859 | 850 | 858 | 22,300 |
| 2025/02/13 | 863 | 867 | 856 | 865 | 6,900 |
| 2025/02/12 | 855 | 860 | 851 | 856 | 6,700 |
| 2025/02/10 | 830 | 855 | 830 | 851 | 25,700 |
| 2025/02/07 | 870 | 872 | 864 | 864 | 5,100 |
| 2025/02/06 | 859 | 870 | 859 | 868 | 11,600 |
| 2025/02/05 | 869 | 869 | 858 | 859 | 3,300 |
| 2025/02/04 | 860 | 865 | 854 | 858 | 4,100 |
| 2025/02/03 | 856 | 857 | 852 | 857 | 3,900 |
| 2025/01/31 | 857 | 861 | 855 | 856 | 3,400 |
| 2025/01/30 | 883 | 883 | 850 | 855 | 29,800 |
| 2025/01/29 | 889 | 889 | 879 | 881 | 4,300 |
| 2025/01/28 | 882 | 884 | 877 | 881 | 3,900 |
| 2025/01/27 | 879 | 882 | 870 | 882 | 7,700 |
| 2025/01/24 | 870 | 880 | 870 | 880 | 2,400 |
| 2025/01/23 | 896 | 896 | 851 | 870 | 9,600 |
| 2025/01/22 | 893 | 893 | 881 | 885 | 6,100 |
| 2025/01/21 | 904 | 904 | 870 | 900 | 29,400 |
| 2025/01/20 | 861 | 874 | 861 | 874 | 3,400 |
| 2025/01/17 | 855 | 864 | 848 | 860 | 7,700 |
| 2025/01/16 | 884 | 884 | 840 | 843 | 28,300 |
| 2025/01/15 | 883 | 888 | 880 | 880 | 3,500 |
| 2025/01/14 | 897 | 910 | 871 | 887 | 18,400 |
| 2025/01/10 | 885 | 900 | 883 | 895 | 18,300 |
| 2025/01/09 | 881 | 888 | 871 | 886 | 12,200 |
| 2025/01/08 | 888 | 888 | 853 | 875 | 15,800 |
| 2025/01/07 | 898 | 898 | 869 | 881 | 22,400 |
| 2025/01/06 | 864 | 900 | 860 | 890 | 33,200 |
| 2024/12/30 | 850 | 860 | 841 | 860 | 13,900 |
| 2024/12/27 | 838 | 852 | 837 | 850 | 10,300 |
| 2024/12/26 | 839 | 840 | 833 | 834 | 14,900 |
| 2024/12/25 | 838 | 839 | 830 | 839 | 5,300 |
| 2024/12/24 | 849 | 850 | 825 | 838 | 15,500 |
| 2024/12/23 | 850 | 855 | 840 | 846 | 17,200 |
| 2024/12/20 | 840 | 850 | 840 | 849 | 16,000 |
| 2024/12/19 | 827 | 840 | 826 | 837 | 15,400 |
| 2024/12/18 | 830 | 844 | 824 | 839 | 21,900 |
| 2024/12/17 | 817 | 831 | 810 | 831 | 39,000 |
| 2024/12/16 | 856 | 856 | 798 | 810 | 206,000 |
| 2024/12/13 | 796 | 796 | 796 | 796 | 11,500 |
| 2024/12/12 | 701 | 701 | 696 | 696 | 2,600 |
| 2024/12/11 | 697 | 702 | 690 | 701 | 6,400 |
| 2024/12/10 | 695 | 705 | 695 | 703 | 2,500 |
| 2024/12/09 | 698 | 698 | 691 | 696 | 3,500 |
| 2024/12/06 | 693 | 695 | 693 | 695 | 200 |
| 2024/12/05 | 696 | 696 | 692 | 693 | 3,500 |
| 2024/12/04 | 707 | 709 | 693 | 700 | 4,600 |
| 2024/12/03 | 695 | 700 | 691 | 697 | 2,200 |
| 2024/12/02 | 700 | 700 | 697 | 700 | 1,800 |
| 2024/11/29 | 698 | 698 | 697 | 697 | 300 |
| 2024/11/28 | 699 | 699 | 696 | 696 | 500 |
| 2024/11/27 | 695 | 697 | 695 | 695 | 800 |
| 2024/11/26 | 697 | 697 | 691 | 695 | 600 |
| 2024/11/25 | 685 | 694 | 684 | 694 | 1,100 |
| 2024/11/22 | 688 | 692 | 684 | 686 | 1,900 |
| 2024/11/21 | 695 | 695 | 686 | 686 | 1,700 |
| 2024/11/20 | 711 | 711 | 686 | 695 | 3,500 |
| 2024/11/19 | 700 | 709 | 696 | 696 | 1,300 |
| 2024/11/18 | 690 | 704 | 690 | 704 | 4,100 |
| 2024/11/15 | 696 | 705 | 696 | 700 | 2,100 |
| 2024/11/14 | 710 | 712 | 697 | 697 | 10,100 |
| 2024/11/13 | 716 | 727 | 711 | 716 | 12,200 |
| 2024/11/12 | 720 | 733 | 716 | 733 | 7,100 |
| 2024/11/11 | 717 | 718 | 711 | 713 | 2,100 |
| 2024/11/08 | 718 | 718 | 709 | 715 | 6,700 |
| 2024/11/07 | 719 | 719 | 712 | 715 | 800 |
| 2024/11/06 | 715 | 716 | 704 | 716 | 2,200 |
| 2024/11/05 | 705 | 715 | 705 | 711 | 2,600 |
| 2024/11/01 | 717 | 722 | 708 | 710 | 4,100 |
| 2024/10/30 | 713 | 713 | 706 | 706 | 3,000 |
| 2024/10/29 | 699 | 723 | 698 | 703 | 4,300 |
| 2024/10/28 | 700 | 704 | 686 | 699 | 9,000 |
| 2024/10/25 | 696 | 701 | 681 | 701 | 8,700 |
| 2024/10/24 | 694 | 709 | 693 | 697 | 3,000 |
| 2024/10/23 | 701 | 708 | 695 | 695 | 6,200 |
| 2024/10/22 | 699 | 701 | 680 | 701 | 14,000 |
| 2024/10/21 | 699 | 701 | 698 | 698 | 2,600 |
| 2024/10/18 | 700 | 700 | 699 | 699 | 1,200 |
| 2024/10/17 | 699 | 699 | 698 | 698 | 1,400 |
| 2024/10/16 | 699 | 699 | 699 | 699 | 200 |
| 2024/10/15 | 697 | 705 | 697 | 700 | 2,500 |
| 2024/10/11 | 703 | 705 | 695 | 700 | 3,600 |
| 2024/10/10 | 696 | 701 | 696 | 701 | 2,700 |
| 2024/10/09 | 697 | 706 | 696 | 697 | 2,700 |
| 2024/10/08 | 696 | 700 | 694 | 696 | 2,500 |
| 2024/10/07 | 695 | 700 | 694 | 696 | 4,300 |
| 2024/10/04 | 694 | 697 | 694 | 695 | 1,800 |
| 2024/10/03 | 700 | 700 | 694 | 694 | 4,600 |
| 2024/10/02 | 696 | 698 | 691 | 696 | 1,200 |
| 2024/10/01 | 698 | 703 | 694 | 697 | 3,800 |
| 2024/09/30 | 687 | 695 | 687 | 693 | 4,100 |
| 2024/09/27 | 693 | 695 | 681 | 695 | 5,000 |
| 2024/09/26 | 693 | 696 | 690 | 690 | 2,900 |
| 2024/09/25 | 690 | 691 | 690 | 690 | 1,200 |
| 2024/09/24 | 696 | 697 | 692 | 694 | 2,100 |
| 2024/09/20 | 698 | 701 | 691 | 693 | 2,300 |
| 2024/09/19 | 691 | 699 | 691 | 693 | 4,000 |
| 2024/09/18 | 691 | 691 | 689 | 691 | 1,200 |
| 2024/09/17 | 689 | 697 | 689 | 691 | 1,500 |
| 2024/09/13 | 690 | 690 | 683 | 689 | 3,100 |
| 2024/09/12 | 691 | 696 | 684 | 690 | 3,700 |
| 2024/09/11 | 687 | 691 | 682 | 682 | 3,500 |
| 2024/09/10 | 693 | 693 | 686 | 686 | 400 |
| 2024/09/09 | 691 | 700 | 680 | 684 | 17,300 |
| 2024/09/06 | 698 | 708 | 695 | 695 | 5,200 |
| 2024/09/05 | 694 | 707 | 694 | 703 | 7,300 |
| 2024/09/04 | 694 | 697 | 688 | 694 | 7,500 |
| 2024/09/03 | 699 | 700 | 694 | 698 | 1,800 |
| 2024/09/02 | 700 | 707 | 694 | 694 | 10,300 |
| 2024/08/30 | 695 | 702 | 682 | 690 | 6,800 |
| 2024/08/29 | 686 | 687 | 682 | 687 | 700 |
| 2024/08/28 | 702 | 702 | 684 | 692 | 3,200 |
| 2024/08/27 | 698 | 698 | 685 | 692 | 2,600 |
| 2024/08/26 | 698 | 700 | 688 | 688 | 2,300 |
| 2024/08/23 | 690 | 700 | 690 | 698 | 1,900 |
| 2024/08/22 | 695 | 698 | 687 | 690 | 2,900 |
| 2024/08/21 | 701 | 701 | 694 | 694 | 900 |
| 2024/08/20 | 692 | 705 | 690 | 705 | 2,700 |
| 2024/08/19 | 698 | 698 | 691 | 691 | 1,100 |
| 2024/08/16 | 683 | 699 | 682 | 699 | 10,900 |