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 |
---|---|---|---|---|---|
2000/12/28 | 345 | 350 | 345 | 350 | 2,000 |
2000/12/27 | 345 | 345 | 345 | 345 | 1,000 |
2000/12/26 | 350 | 350 | 330 | 350 | 16,000 |
2000/12/25 | 380 | 380 | 355 | 355 | 4,000 |
2000/12/22 | 370 | 370 | 370 | 370 | 2,000 |
2000/12/21 | 380 | 380 | 380 | 380 | 3,000 |
2000/12/20 | 385 | 385 | 385 | 385 | 3,000 |
2000/12/19 | 405 | 405 | 405 | 405 | 1,000 |
2000/12/18 | 400 | 400 | 400 | 400 | 1,000 |
2000/12/15 | 370 | 400 | 370 | 400 | 4,000 |
2000/12/14 | 380 | 380 | 370 | 370 | 3,000 |
2000/12/13 | 365 | 365 | 365 | 365 | 1,000 |
2000/12/12 | 365 | 365 | 365 | 365 | 1,000 |
2000/12/11 | 365 | 365 | 365 | 365 | 1,000 |
2000/12/08 | 355 | 355 | 335 | 355 | 4,000 |
2000/12/07 | 355 | 355 | 340 | 350 | 7,000 |
2000/12/06 | 350 | 350 | 350 | 350 | 3,000 |
2000/11/30 | 370 | 370 | 370 | 370 | 4,000 |
2000/11/29 | 380 | 380 | 380 | 380 | 1,000 |
2000/11/28 | 400 | 400 | 400 | 400 | 1,000 |
2000/11/27 | 400 | 400 | 400 | 400 | 1,000 |
2000/11/24 | 385 | 400 | 385 | 400 | 4,000 |
2000/11/21 | 400 | 400 | 400 | 400 | 2,000 |
2000/11/20 | 410 | 410 | 410 | 410 | 2,000 |
2000/11/17 | 410 | 410 | 410 | 410 | 2,000 |
2000/11/15 | 410 | 410 | 410 | 410 | 2,000 |
2000/11/10 | 420 | 420 | 420 | 420 | 1,000 |
2000/11/09 | 410 | 410 | 410 | 410 | 2,000 |
2000/11/08 | 400 | 405 | 400 | 405 | 2,000 |
2000/11/07 | 400 | 400 | 400 | 400 | 1,000 |
2000/10/26 | 400 | 400 | 400 | 400 | 1,000 |
2000/10/20 | 390 | 390 | 390 | 390 | 1,000 |
2000/10/17 | 395 | 395 | 395 | 395 | 3,000 |
2000/10/13 | 405 | 405 | 405 | 405 | 1,000 |
2000/10/12 | 410 | 410 | 410 | 410 | 1,000 |
2000/10/11 | 410 | 410 | 410 | 410 | 1,000 |
2000/10/10 | 410 | 410 | 410 | 410 | 1,000 |
2000/09/26 | 450 | 450 | 450 | 450 | 1,000 |
2000/09/20 | 600 | 600 | 600 | 600 | 3,000 |
2000/09/19 | 480 | 600 | 480 | 600 | 6,000 |
2000/09/18 | 440 | 450 | 440 | 450 | 2,000 |
2000/09/14 | 420 | 420 | 420 | 420 | 2,000 |
2000/09/12 | 400 | 400 | 400 | 400 | 1,000 |
2000/09/11 | 370 | 390 | 370 | 390 | 4,000 |
2000/09/08 | 385 | 385 | 385 | 385 | 3,000 |
2000/09/07 | 410 | 410 | 380 | 380 | 4,000 |
2000/09/06 | 420 | 420 | 420 | 420 | 1,000 |
2000/08/28 | 460 | 460 | 460 | 460 | 1,000 |
2000/08/16 | 490 | 490 | 490 | 490 | 3,000 |
2000/08/10 | 505 | 505 | 505 | 505 | 3,000 |
2000/08/09 | 550 | 550 | 550 | 550 | 1,000 |
2000/08/08 | 550 | 550 | 550 | 550 | 1,000 |
2000/08/07 | 560 | 560 | 560 | 560 | 1,000 |
2000/07/27 | 550 | 550 | 550 | 550 | 1,000 |
2000/07/26 | 550 | 550 | 550 | 550 | 1,000 |
2000/07/19 | 520 | 520 | 520 | 520 | 2,000 |
2000/07/18 | 520 | 520 | 520 | 520 | 1,000 |
2000/07/17 | 500 | 500 | 500 | 500 | 1,000 |
2000/07/14 | 480 | 480 | 480 | 480 | 1,000 |
2000/07/13 | 480 | 480 | 480 | 480 | 1,000 |
2000/07/12 | 480 | 480 | 480 | 480 | 1,000 |
2000/07/11 | 470 | 470 | 470 | 470 | 1,000 |
2000/07/10 | 450 | 450 | 450 | 450 | 1,000 |
2000/07/07 | 430 | 450 | 430 | 450 | 3,000 |
2000/07/03 | 420 | 420 | 415 | 415 | 2,000 |
2000/06/27 | 420 | 420 | 420 | 420 | 1,000 |
2000/06/26 | 420 | 420 | 420 | 420 | 1,000 |
2000/06/23 | 400 | 410 | 400 | 400 | 4,000 |
2000/06/12 | 420 | 420 | 420 | 420 | 1,000 |
2000/06/09 | 420 | 420 | 420 | 420 | 1,000 |
2000/06/08 | 420 | 420 | 420 | 420 | 1,000 |
2000/06/07 | 450 | 450 | 420 | 420 | 2,000 |
2000/05/11 | 459 | 459 | 459 | 459 | 1,000 |
2000/05/10 | 459 | 459 | 459 | 459 | 1,000 |
2000/05/09 | 460 | 460 | 460 | 460 | 1,000 |
2000/05/08 | 460 | 460 | 460 | 460 | 1,000 |
2000/05/02 | 455 | 460 | 455 | 460 | 3,000 |
2000/04/26 | 460 | 460 | 460 | 460 | 1,000 |
2000/04/11 | 460 | 460 | 460 | 460 | 1,000 |
2000/04/10 | 460 | 460 | 460 | 460 | 1,000 |
2000/04/07 | 450 | 450 | 450 | 450 | 1,000 |
2000/03/28 | 460 | 460 | 460 | 460 | 1,000 |
2000/03/27 | 460 | 460 | 460 | 460 | 1,000 |
2000/03/24 | 410 | 410 | 410 | 410 | 1,000 |
2000/03/16 | 400 | 400 | 400 | 400 | 1,000 |
2000/03/10 | 400 | 400 | 400 | 400 | 1,000 |
2000/03/01 | 420 | 420 | 420 | 420 | 1,000 |
2000/02/25 | 395 | 395 | 370 | 370 | 2,000 |
2000/02/22 | 400 | 400 | 400 | 400 | 1,000 |
2000/02/17 | 400 | 400 | 400 | 400 | 1,000 |
2000/02/16 | 400 | 400 | 400 | 400 | 2,000 |
2000/02/15 | 400 | 400 | 400 | 400 | 1,000 |
2000/02/14 | 390 | 390 | 390 | 390 | 1,000 |
2000/02/10 | 381 | 390 | 381 | 390 | 2,000 |
2000/02/09 | 373 | 373 | 373 | 373 | 1,000 |
2000/02/08 | 373 | 373 | 373 | 373 | 1,000 |
2000/02/07 | 373 | 373 | 373 | 373 | 1,000 |
2000/02/04 | 373 | 373 | 373 | 373 | 1,000 |
2000/02/02 | 372 | 372 | 371 | 371 | 2,000 |
2000/01/27 | 372 | 372 | 372 | 372 | 2,000 |
2000/01/26 | 371 | 371 | 371 | 371 | 1,000 |
2000/01/21 | 365 | 370 | 365 | 370 | 2,000 |
2000/01/20 | 361 | 361 | 361 | 361 | 1,000 |
2000/01/19 | 360 | 360 | 360 | 360 | 1,000 |
2000/01/17 | 370 | 370 | 370 | 370 | 1,000 |
2000/01/14 | 370 | 370 | 370 | 370 | 2,000 |
2000/01/13 | 370 | 370 | 370 | 370 | 1,000 |