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 |
|---|---|---|---|---|---|
| 1995/12/27 | 952 | 952 | 952 | 952 | 1,000 |
| 1995/12/26 | 951 | 951 | 951 | 951 | 2,000 |
| 1995/12/22 | 951 | 951 | 951 | 951 | 1,000 |
| 1995/12/21 | 956 | 956 | 956 | 956 | 1,000 |
| 1995/12/20 | 955 | 955 | 955 | 955 | 1,000 |
| 1995/12/15 | 953 | 953 | 952 | 952 | 2,000 |
| 1995/12/14 | 952 | 952 | 952 | 952 | 2,000 |
| 1995/12/12 | 951 | 951 | 951 | 951 | 1,000 |
| 1995/12/11 | 951 | 951 | 951 | 951 | 1,000 |
| 1995/12/07 | 951 | 951 | 950 | 950 | 4,000 |
| 1995/12/04 | 951 | 951 | 951 | 951 | 1,000 |
| 1995/11/30 | 950 | 950 | 950 | 950 | 1,000 |
| 1995/11/29 | 960 | 960 | 960 | 960 | 1,000 |
| 1995/11/27 | 950 | 950 | 950 | 950 | 2,000 |
| 1995/11/24 | 950 | 950 | 950 | 950 | 1,000 |
| 1995/11/22 | 950 | 950 | 950 | 950 | 1,000 |
| 1995/11/16 | 950 | 950 | 950 | 950 | 1,000 |
| 1995/11/07 | 952 | 952 | 952 | 952 | 1,000 |
| 1995/11/06 | 952 | 953 | 952 | 953 | 3,000 |
| 1995/11/02 | 952 | 952 | 952 | 952 | 1,000 |
| 1995/11/01 | 952 | 952 | 952 | 952 | 1,000 |
| 1995/10/31 | 953 | 953 | 953 | 953 | 1,000 |
| 1995/10/25 | 960 | 960 | 960 | 960 | 1,000 |
| 1995/10/24 | 960 | 960 | 960 | 960 | 1,000 |
| 1995/10/23 | 950 | 950 | 950 | 950 | 2,000 |
| 1995/10/20 | 955 | 955 | 955 | 955 | 1,000 |
| 1995/10/12 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1995/10/06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1995/10/05 | 1,100 | 1,100 | 1,070 | 1,070 | 4,000 |
| 1995/10/04 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1995/10/03 | 1,110 | 1,120 | 1,110 | 1,110 | 4,000 |
| 1995/09/28 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 |
| 1995/09/27 | 1,120 | 1,120 | 1,110 | 1,110 | 4,000 |
| 1995/09/26 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1995/09/26 | 1 -> 1.10 分割 | ||||
| 1995/09/25 | 1,240 | 1,250 | 1,230 | 1,250 | 3,000 |
| 1995/09/22 | 1,200 | 1,250 | 1,170 | 1,250 | 18,000 |
| 1995/09/21 | 1,240 | 1,250 | 1,200 | 1,200 | 14,000 |
| 1995/09/20 | 1,210 | 1,250 | 1,210 | 1,250 | 11,000 |
| 1995/09/19 | 1,180 | 1,230 | 1,180 | 1,230 | 11,000 |
| 1995/09/18 | 1,160 | 1,200 | 1,150 | 1,200 | 36,000 |
| 1995/09/14 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1995/09/13 | 1,150 | 1,150 | 1,150 | 1,150 | 10,000 |
| 1995/09/12 | 1,150 | 1,150 | 1,140 | 1,140 | 7,000 |
| 1995/09/11 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1995/09/08 | 1,110 | 1,120 | 1,110 | 1,120 | 7,000 |
| 1995/09/07 | 1,060 | 1,100 | 1,060 | 1,100 | 4,000 |
| 1995/09/06 | 1,030 | 1,050 | 1,030 | 1,050 | 7,000 |
| 1995/09/05 | 1,000 | 1,020 | 1,000 | 1,020 | 6,000 |
| 1995/08/31 | 984 | 984 | 984 | 984 | 1,000 |
| 1995/08/30 | 980 | 980 | 980 | 980 | 1,000 |
| 1995/08/29 | 975 | 975 | 975 | 975 | 9,000 |
| 1995/08/28 | 971 | 972 | 971 | 972 | 2,000 |
| 1995/08/25 | 970 | 970 | 970 | 970 | 1,000 |
| 1995/08/24 | 975 | 975 | 960 | 960 | 2,000 |
| 1995/08/22 | 980 | 980 | 975 | 975 | 2,000 |
| 1995/08/21 | 965 | 965 | 965 | 965 | 4,000 |
| 1995/08/17 | 960 | 960 | 960 | 960 | 1,000 |
| 1995/08/16 | 945 | 950 | 945 | 950 | 2,000 |
| 1995/08/15 | 940 | 940 | 940 | 940 | 1,000 |
| 1995/08/14 | 955 | 955 | 955 | 955 | 1,000 |
| 1995/08/11 | 950 | 960 | 950 | 960 | 3,000 |
| 1995/08/10 | 960 | 960 | 960 | 960 | 2,000 |
| 1995/08/09 | 960 | 960 | 960 | 960 | 1,000 |
| 1995/08/08 | 970 | 970 | 970 | 970 | 1,000 |
| 1995/08/07 | 980 | 980 | 980 | 980 | 1,000 |
| 1995/08/04 | 970 | 970 | 970 | 970 | 2,000 |
| 1995/08/03 | 960 | 960 | 950 | 960 | 6,000 |
| 1995/08/01 | 960 | 960 | 960 | 960 | 2,000 |
| 1995/07/28 | 970 | 970 | 970 | 970 | 2,000 |
| 1995/07/27 | 980 | 980 | 980 | 980 | 1,000 |
| 1995/07/25 | 1,000 | 1,000 | 980 | 980 | 7,000 |
| 1995/07/24 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1995/07/21 | 1,050 | 1,050 | 1,000 | 1,010 | 4,000 |
| 1995/07/20 | 1,050 | 1,070 | 1,050 | 1,070 | 5,000 |
| 1995/07/18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995/07/17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995/07/14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995/07/13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995/07/12 | 980 | 980 | 980 | 980 | 1,000 |
| 1995/07/11 | 980 | 980 | 980 | 980 | 1,000 |
| 1995/07/10 | 980 | 980 | 980 | 980 | 1,000 |
| 1995/07/06 | 920 | 920 | 920 | 920 | 1,000 |
| 1995/07/05 | 899 | 910 | 899 | 910 | 2,000 |
| 1995/07/04 | 930 | 930 | 910 | 910 | 3,000 |
| 1995/07/03 | 920 | 920 | 910 | 910 | 3,000 |
| 1995/06/30 | 930 | 930 | 930 | 930 | 1,000 |
| 1995/06/29 | 930 | 930 | 930 | 930 | 1,000 |
| 1995/06/28 | 931 | 931 | 930 | 930 | 5,000 |
| 1995/06/27 | 941 | 941 | 935 | 935 | 4,000 |
| 1995/06/23 | 931 | 931 | 931 | 931 | 1,000 |
| 1995/06/22 | 930 | 930 | 930 | 930 | 1,000 |
| 1995/06/21 | 930 | 930 | 930 | 930 | 2,000 |
| 1995/06/20 | 930 | 930 | 930 | 930 | 2,000 |
| 1995/06/19 | 950 | 950 | 950 | 950 | 2,000 |
| 1995/06/16 | 940 | 950 | 940 | 940 | 3,000 |
| 1995/06/15 | 960 | 960 | 950 | 950 | 4,000 |
| 1995/06/12 | 970 | 980 | 970 | 980 | 4,000 |
| 1995/06/08 | 980 | 980 | 980 | 980 | 1,000 |
| 1995/06/07 | 981 | 981 | 980 | 980 | 3,000 |
| 1995/06/06 | 980 | 980 | 970 | 970 | 2,000 |
| 1995/06/05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995/06/02 | 1,040 | 1,050 | 1,040 | 1,050 | 3,000 |
| 1995/06/01 | 1,060 | 1,080 | 1,050 | 1,060 | 6,000 |
| 1995/05/29 | 1,170 | 1,180 | 1,170 | 1,180 | 3,000 |
| 1995/05/26 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 1995/05/25 | 1,240 | 1,270 | 1,190 | 1,190 | 21,000 |
| 1995/05/24 | 1,150 | 1,230 | 1,150 | 1,230 | 18,000 |
| 1995/05/23 | 1,170 | 1,170 | 1,140 | 1,150 | 8,000 |
| 1995/05/22 | 1,130 | 1,170 | 1,130 | 1,170 | 16,000 |
| 1995/05/19 | 1,060 | 1,070 | 1,060 | 1,070 | 6,000 |
| 1995/05/18 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1995/05/17 | 1,110 | 1,110 | 1,050 | 1,050 | 2,000 |
| 1995/05/16 | 1,120 | 1,120 | 1,110 | 1,120 | 5,000 |
| 1995/05/15 | 1,200 | 1,200 | 1,100 | 1,100 | 6,000 |
| 1995/05/12 | 1,140 | 1,170 | 1,110 | 1,160 | 16,000 |
| 1995/05/11 | 1,160 | 1,160 | 1,150 | 1,150 | 8,000 |
| 1995/05/10 | 1,100 | 1,140 | 1,100 | 1,130 | 11,000 |
| 1995/05/09 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1995/05/08 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1995/05/02 | 1,320 | 1,320 | 1,240 | 1,250 | 36,000 |
| 1995/05/01 | 1,090 | 1,250 | 1,080 | 1,250 | 28,000 |
| 1995/04/28 | 992 | 1,050 | 992 | 1,050 | 10,000 |
| 1995/04/27 | 990 | 990 | 990 | 990 | 2,000 |
| 1995/04/26 | 990 | 991 | 990 | 990 | 6,000 |
| 1995/04/25 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1995/04/24 | 1,010 | 1,040 | 990 | 1,040 | 10,000 |
| 1995/04/21 | 990 | 990 | 990 | 990 | 2,000 |
| 1995/04/20 | 1,000 | 1,000 | 990 | 990 | 5,000 |
| 1995/04/19 | 940 | 1,030 | 940 | 1,000 | 23,000 |
| 1995/04/18 | 880 | 950 | 880 | 950 | 11,000 |
| 1995/04/17 | 880 | 880 | 880 | 880 | 1,000 |
| 1995/04/14 | 861 | 901 | 861 | 899 | 4,000 |
| 1995/04/13 | 851 | 851 | 851 | 851 | 1,000 |
| 1995/04/12 | 850 | 850 | 850 | 850 | 1,000 |
| 1995/04/11 | 840 | 840 | 840 | 840 | 2,000 |
| 1995/04/10 | 830 | 830 | 825 | 825 | 4,000 |
| 1995/04/07 | 853 | 853 | 838 | 838 | 8,000 |
| 1995/04/06 | 850 | 850 | 840 | 840 | 4,000 |
| 1995/04/05 | 840 | 840 | 840 | 840 | 1,000 |
| 1995/04/04 | 849 | 849 | 849 | 849 | 1,000 |
| 1995/03/31 | 910 | 910 | 890 | 890 | 3,000 |
| 1995/03/29 | 920 | 920 | 900 | 900 | 3,000 |
| 1995/03/28 | 909 | 910 | 909 | 910 | 5,000 |
| 1995/03/27 | 910 | 910 | 900 | 910 | 7,000 |
| 1995/03/24 | 930 | 930 | 915 | 915 | 8,000 |
| 1995/03/23 | 901 | 920 | 901 | 920 | 2,000 |
| 1995/03/22 | 910 | 920 | 900 | 920 | 6,000 |
| 1995/03/20 | 910 | 910 | 910 | 910 | 1,000 |
| 1995/03/17 | 921 | 921 | 920 | 920 | 3,000 |
| 1995/03/16 | 929 | 930 | 920 | 920 | 4,000 |
| 1995/03/15 | 920 | 930 | 920 | 930 | 2,000 |
| 1995/03/14 | 930 | 930 | 920 | 920 | 3,000 |
| 1995/03/13 | 970 | 970 | 940 | 940 | 5,000 |
| 1995/03/10 | 1,010 | 1,010 | 960 | 960 | 4,000 |
| 1995/03/09 | 1,030 | 1,040 | 1,010 | 1,010 | 14,000 |
| 1995/03/08 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 |
| 1995/03/07 | 1,130 | 1,130 | 1,100 | 1,100 | 6,000 |
| 1995/03/06 | 1,130 | 1,140 | 1,120 | 1,120 | 5,000 |
| 1995/03/03 | 1,150 | 1,160 | 1,130 | 1,130 | 9,000 |
| 1995/03/02 | 1,170 | 1,180 | 1,150 | 1,150 | 14,000 |
| 1995/03/01 | 1,180 | 1,180 | 1,160 | 1,160 | 5,000 |
| 1995/02/28 | 1,090 | 1,260 | 1,090 | 1,220 | 21,000 |
| 1995/02/27 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 |
| 1995/02/24 | 1,320 | 1,320 | 1,300 | 1,300 | 3,000 |
| 1995/02/23 | 1,450 | 1,450 | 1,350 | 1,400 | 80,000 |
| 1995/02/22 | 1,450 | 1,450 | 1,450 | 1,450 | 162,000 |