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 |
|---|---|---|---|---|---|
| 2024/07/26 | 779 | 779 | 774 | 774 | 2,200 |
| 2024/07/25 | 774 | 779 | 769 | 779 | 2,600 |
| 2024/07/24 | 780 | 783 | 775 | 775 | 2,600 |
| 2024/07/23 | 787 | 787 | 780 | 780 | 3,600 |
| 2024/07/22 | 792 | 792 | 784 | 784 | 1,400 |
| 2024/07/19 | 789 | 789 | 780 | 789 | 5,800 |
| 2024/07/18 | 784 | 787 | 784 | 787 | 4,100 |
| 2024/07/17 | 796 | 796 | 787 | 787 | 8,600 |
| 2024/07/16 | 794 | 794 | 790 | 793 | 2,200 |
| 2024/07/12 | 792 | 793 | 785 | 787 | 5,600 |
| 2024/07/11 | 790 | 791 | 786 | 790 | 4,400 |
| 2024/07/10 | 790 | 791 | 785 | 785 | 2,900 |
| 2024/07/09 | 794 | 794 | 788 | 791 | 2,800 |
| 2024/07/08 | 795 | 795 | 781 | 792 | 5,400 |
| 2024/07/05 | 787 | 795 | 787 | 795 | 3,400 |
| 2024/07/04 | 789 | 792 | 789 | 789 | 1,700 |
| 2024/07/03 | 796 | 796 | 789 | 789 | 5,500 |
| 2024/07/02 | 787 | 797 | 787 | 795 | 4,900 |
| 2024/07/01 | 782 | 789 | 782 | 787 | 3,800 |
| 2024/06/28 | 785 | 785 | 782 | 785 | 2,200 |
| 2024/06/27 | 784 | 785 | 784 | 785 | 1,200 |
| 2024/06/26 | 783 | 783 | 783 | 783 | 700 |
| 2024/06/25 | 779 | 783 | 779 | 781 | 2,400 |
| 2024/06/24 | 778 | 780 | 777 | 777 | 700 |
| 2024/06/21 | 780 | 780 | 777 | 777 | 2,500 |
| 2024/06/20 | 779 | 779 | 777 | 777 | 300 |
| 2024/06/19 | 778 | 779 | 778 | 779 | 900 |
| 2024/06/18 | 775 | 781 | 774 | 778 | 2,300 |
| 2024/06/17 | 777 | 777 | 775 | 776 | 3,600 |
| 2024/06/14 | 777 | 780 | 775 | 776 | 1,600 |
| 2024/06/13 | 780 | 780 | 778 | 778 | 1,000 |
| 2024/06/12 | 782 | 782 | 778 | 778 | 1,100 |
| 2024/06/11 | 784 | 784 | 780 | 782 | 2,100 |
| 2024/06/10 | 782 | 786 | 782 | 784 | 1,300 |
| 2024/06/07 | 778 | 778 | 778 | 778 | 500 |
| 2024/06/05 | 780 | 782 | 778 | 778 | 1,200 |
| 2024/06/04 | 781 | 783 | 780 | 780 | 2,500 |
| 2024/06/03 | 783 | 785 | 780 | 785 | 1,300 |
| 2024/05/31 | 781 | 781 | 774 | 780 | 1,800 |
| 2024/05/30 | 779 | 783 | 774 | 783 | 2,800 |
| 2024/05/29 | 784 | 784 | 777 | 779 | 2,100 |
| 2024/05/28 | 780 | 782 | 775 | 775 | 1,300 |
| 2024/05/27 | 783 | 783 | 773 | 780 | 1,400 |
| 2024/05/24 | 772 | 784 | 772 | 784 | 3,500 |
| 2024/05/23 | 776 | 776 | 773 | 773 | 900 |
| 2024/05/22 | 777 | 785 | 775 | 775 | 800 |
| 2024/05/21 | 778 | 780 | 778 | 778 | 900 |
| 2024/05/20 | 769 | 780 | 769 | 780 | 5,000 |
| 2024/05/17 | 766 | 780 | 766 | 780 | 3,800 |
| 2024/05/16 | 789 | 789 | 767 | 768 | 15,600 |
| 2024/05/15 | 787 | 790 | 783 | 790 | 2,000 |
| 2024/05/14 | 775 | 792 | 775 | 792 | 4,400 |
| 2024/05/13 | 784 | 785 | 776 | 776 | 2,500 |
| 2024/05/10 | 782 | 782 | 777 | 777 | 2,000 |
| 2024/05/09 | 787 | 787 | 776 | 782 | 3,200 |
| 2024/05/08 | 793 | 793 | 787 | 787 | 2,200 |
| 2024/05/07 | 790 | 795 | 789 | 794 | 5,300 |
| 2024/05/02 | 783 | 790 | 783 | 790 | 3,700 |
| 2024/05/01 | 781 | 784 | 780 | 783 | 2,900 |
| 2024/04/30 | 773 | 781 | 773 | 780 | 6,700 |
| 2024/04/26 | 767 | 771 | 762 | 763 | 2,200 |
| 2024/04/25 | 760 | 768 | 760 | 765 | 1,500 |
| 2024/04/24 | 762 | 771 | 757 | 765 | 3,900 |
| 2024/04/23 | 758 | 761 | 758 | 761 | 1,200 |
| 2024/04/22 | 754 | 758 | 754 | 758 | 1,500 |
| 2024/04/19 | 758 | 761 | 752 | 753 | 2,800 |
| 2024/04/18 | 762 | 763 | 753 | 760 | 2,800 |
| 2024/04/17 | 773 | 773 | 750 | 762 | 9,900 |
| 2024/04/16 | 775 | 775 | 768 | 769 | 2,200 |
| 2024/04/15 | 772 | 774 | 770 | 771 | 2,200 |
| 2024/04/12 | 774 | 777 | 773 | 773 | 3,400 |
| 2024/04/11 | 772 | 775 | 772 | 774 | 1,400 |
| 2024/04/10 | 773 | 779 | 773 | 774 | 1,000 |
| 2024/04/09 | 775 | 776 | 770 | 774 | 2,900 |
| 2024/04/08 | 775 | 780 | 775 | 780 | 800 |
| 2024/04/05 | 778 | 780 | 774 | 775 | 1,900 |
| 2024/04/04 | 779 | 782 | 776 | 781 | 2,000 |
| 2024/04/03 | 775 | 782 | 775 | 782 | 2,700 |
| 2024/04/02 | 781 | 787 | 769 | 779 | 10,100 |
| 2024/04/01 | 786 | 787 | 778 | 779 | 6,200 |
| 2024/03/29 | 786 | 791 | 786 | 787 | 5,600 |
| 2024/03/28 | 780 | 796 | 780 | 788 | 9,900 |
| 2024/03/27 | 802 | 813 | 801 | 809 | 7,900 |
| 2024/03/26 | 807 | 808 | 800 | 805 | 12,000 |
| 2024/03/25 | 807 | 811 | 807 | 809 | 6,800 |
| 2024/03/22 | 806 | 813 | 806 | 806 | 7,500 |
| 2024/03/21 | 804 | 812 | 796 | 808 | 25,400 |
| 2024/03/19 | 786 | 808 | 786 | 804 | 111,000 |
| 2024/03/18 | 810 | 810 | 791 | 802 | 21,100 |
| 2024/03/15 | 804 | 812 | 804 | 811 | 5,500 |
| 2024/03/14 | 801 | 828 | 780 | 816 | 21,200 |
| 2024/03/13 | 815 | 820 | 801 | 807 | 8,800 |
| 2024/03/12 | 800 | 820 | 791 | 820 | 21,800 |
| 2024/03/11 | 846 | 846 | 830 | 835 | 6,400 |
| 2024/03/08 | 844 | 846 | 838 | 846 | 1,500 |
| 2024/03/07 | 839 | 844 | 839 | 844 | 3,700 |
| 2024/03/06 | 837 | 839 | 833 | 839 | 2,900 |
| 2024/03/05 | 840 | 840 | 828 | 837 | 12,300 |
| 2024/03/04 | 852 | 852 | 835 | 835 | 11,500 |
| 2024/03/01 | 860 | 860 | 849 | 850 | 5,900 |
| 2024/02/29 | 856 | 860 | 850 | 854 | 2,300 |
| 2024/02/28 | 849 | 860 | 848 | 856 | 5,500 |
| 2024/02/27 | 846 | 854 | 846 | 852 | 3,400 |
| 2024/02/26 | 852 | 856 | 848 | 851 | 4,600 |
| 2024/02/22 | 849 | 852 | 838 | 850 | 13,700 |
| 2024/02/21 | 846 | 849 | 842 | 849 | 1,300 |
| 2024/02/20 | 848 | 850 | 845 | 846 | 3,600 |
| 2024/02/19 | 843 | 845 | 835 | 843 | 4,600 |
| 2024/02/16 | 843 | 846 | 832 | 843 | 9,800 |
| 2024/02/15 | 852 | 854 | 843 | 843 | 12,700 |
| 2024/02/14 | 851 | 856 | 849 | 855 | 18,400 |
| 2024/02/13 | 856 | 863 | 847 | 854 | 22,800 |
| 2024/02/09 | 852 | 858 | 852 | 856 | 10,000 |
| 2024/02/08 | 867 | 873 | 853 | 854 | 21,900 |
| 2024/02/07 | 863 | 866 | 855 | 856 | 11,500 |
| 2024/02/06 | 859 | 871 | 853 | 870 | 6,800 |
| 2024/02/05 | 862 | 865 | 855 | 859 | 9,600 |
| 2024/02/02 | 859 | 862 | 848 | 862 | 15,500 |
| 2024/02/01 | 870 | 870 | 852 | 861 | 12,400 |
| 2024/01/31 | 868 | 877 | 863 | 870 | 16,900 |
| 2024/01/30 | 859 | 877 | 849 | 868 | 36,200 |
| 2024/01/29 | 875 | 884 | 853 | 860 | 52,600 |
| 2024/01/26 | 1,000 | 1,080 | 834 | 865 | 458,000 |
| 2024/01/25 | 934 | 996 | 934 | 984 | 28,700 |
| 2024/01/24 | 899 | 958 | 899 | 948 | 23,900 |
| 2024/01/23 | 877 | 920 | 862 | 899 | 14,400 |
| 2024/01/22 | 880 | 880 | 862 | 877 | 4,400 |
| 2024/01/19 | 878 | 886 | 875 | 876 | 1,900 |
| 2024/01/18 | 879 | 879 | 853 | 878 | 6,900 |
| 2024/01/17 | 847 | 888 | 830 | 879 | 12,000 |
| 2024/01/16 | 859 | 868 | 852 | 859 | 4,200 |
| 2024/01/15 | 820 | 900 | 813 | 858 | 26,300 |
| 2024/01/12 | 843 | 878 | 801 | 825 | 27,000 |
| 2024/01/11 | 820 | 843 | 801 | 841 | 24,000 |
| 2024/01/10 | 828 | 830 | 811 | 819 | 4,600 |
| 2024/01/09 | 810 | 833 | 794 | 820 | 24,000 |
| 2024/01/05 | 803 | 824 | 783 | 818 | 18,200 |
| 2024/01/04 | 770 | 799 | 770 | 799 | 5,500 |
| 2023/12/29 | 781 | 809 | 771 | 772 | 25,900 |
| 2023/12/28 | 777 | 779 | 765 | 778 | 5,800 |
| 2023/12/27 | 766 | 776 | 766 | 776 | 12,800 |
| 2023/12/26 | 770 | 774 | 765 | 765 | 9,800 |
| 2023/12/25 | 776 | 776 | 757 | 770 | 2,300 |
| 2023/12/22 | 758 | 774 | 727 | 770 | 15,400 |
| 2023/12/21 | 763 | 763 | 753 | 757 | 7,500 |
| 2023/12/20 | 762 | 773 | 760 | 762 | 5,100 |
| 2023/12/19 | 775 | 778 | 767 | 768 | 3,300 |
| 2023/12/18 | 770 | 776 | 765 | 775 | 4,700 |
| 2023/12/15 | 774 | 775 | 767 | 770 | 4,300 |
| 2023/12/14 | 785 | 785 | 750 | 762 | 10,600 |
| 2023/12/13 | 767 | 785 | 767 | 785 | 5,300 |
| 2023/12/12 | 778 | 778 | 766 | 770 | 3,500 |
| 2023/12/11 | 762 | 770 | 755 | 766 | 15,600 |
| 2023/12/08 | 776 | 777 | 765 | 769 | 5,200 |
| 2023/12/07 | 775 | 796 | 775 | 776 | 15,700 |
| 2023/12/06 | 760 | 793 | 754 | 775 | 12,500 |
| 2023/12/05 | 766 | 767 | 755 | 759 | 7,100 |
| 2023/12/04 | 796 | 805 | 767 | 767 | 18,300 |
| 2023/12/01 | 777 | 799 | 777 | 781 | 16,600 |
| 2023/11/30 | 807 | 807 | 769 | 769 | 41,500 |
| 2023/11/29 | 840 | 840 | 803 | 807 | 32,900 |
| 2023/11/28 | 826 | 840 | 800 | 840 | 60,200 |
| 2023/11/27 | 805 | 837 | 782 | 811 | 98,700 |
| 2023/11/24 | 796 | 796 | 773 | 775 | 24,200 |
| 2023/11/22 | 808 | 808 | 760 | 781 | 55,100 |
| 2023/11/21 | 806 | 834 | 781 | 802 | 87,700 |
| 2023/11/20 | 758 | 865 | 736 | 801 | 817,400 |
| 2023/11/17 | 761 | 859 | 695 | 715 | 446,800 |
| 2023/11/16 | 690 | 770 | 670 | 770 | 172,500 |
| 2023/11/15 | 702 | 732 | 666 | 670 | 106,400 |
| 2023/11/14 | 701 | 701 | 685 | 701 | 124,400 |
| 2023/11/13 | 590 | 610 | 584 | 601 | 11,900 |
| 2023/11/10 | 587 | 587 | 577 | 583 | 1,100 |
| 2023/11/09 | 580 | 585 | 579 | 584 | 4,100 |
| 2023/11/08 | 583 | 583 | 577 | 578 | 2,700 |
| 2023/11/07 | 583 | 583 | 580 | 583 | 1,200 |
| 2023/11/06 | 580 | 584 | 580 | 583 | 900 |
| 2023/11/02 | 580 | 580 | 575 | 575 | 2,200 |
| 2023/11/01 | 575 | 576 | 575 | 576 | 1,200 |
| 2023/10/31 | 571 | 571 | 571 | 571 | 100 |
| 2023/10/30 | 574 | 574 | 573 | 573 | 1,100 |
| 2023/10/27 | 574 | 574 | 574 | 574 | 400 |
| 2023/10/26 | 571 | 571 | 571 | 571 | 400 |
| 2023/10/25 | 573 | 573 | 573 | 573 | 200 |
| 2023/10/24 | 568 | 572 | 568 | 572 | 400 |
| 2023/10/23 | 572 | 572 | 572 | 572 | 300 |
| 2023/10/20 | 569 | 570 | 567 | 570 | 1,500 |
| 2023/10/19 | 570 | 570 | 570 | 570 | 100 |
| 2023/10/18 | 575 | 577 | 570 | 570 | 1,600 |
| 2023/10/17 | 570 | 572 | 566 | 572 | 2,600 |
| 2023/10/16 | 574 | 574 | 565 | 569 | 3,300 |
| 2023/10/13 | 568 | 574 | 568 | 574 | 700 |
| 2023/10/12 | 571 | 572 | 563 | 567 | 2,100 |
| 2023/10/11 | 571 | 571 | 571 | 571 | 400 |
| 2023/10/10 | 566 | 566 | 566 | 566 | 400 |
| 2023/10/06 | 569 | 580 | 565 | 565 | 3,200 |
| 2023/10/05 | 573 | 573 | 568 | 568 | 600 |
| 2023/10/04 | 575 | 575 | 570 | 570 | 4,400 |
| 2023/10/03 | 586 | 590 | 579 | 584 | 3,200 |
| 2023/10/02 | 599 | 605 | 593 | 595 | 6,800 |