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 |
---|---|---|---|---|---|
2001/12/14 | 420 | 420 | 410 | 410 | 2,000 |
2001/12/13 | 410 | 410 | 410 | 410 | 1,000 |
2001/12/11 | 400 | 400 | 375 | 375 | 3,000 |
2001/12/10 | 370 | 385 | 370 | 385 | 4,000 |
2001/12/07 | 370 | 370 | 370 | 370 | 1,000 |
2001/12/06 | 360 | 365 | 360 | 365 | 3,000 |
2001/11/29 | 360 | 360 | 360 | 360 | 1,000 |
2001/11/27 | 365 | 365 | 365 | 365 | 1,000 |
2001/11/26 | 390 | 390 | 390 | 390 | 1,000 |
2001/11/13 | 390 | 390 | 390 | 390 | 1,000 |
2001/11/12 | 390 | 390 | 390 | 390 | 1,000 |
2001/11/09 | 390 | 390 | 390 | 390 | 1,000 |
2001/11/08 | 400 | 400 | 400 | 400 | 1,000 |
2001/10/30 | 420 | 420 | 420 | 420 | 1,000 |
2001/10/29 | 410 | 410 | 410 | 410 | 1,000 |
2001/10/12 | 415 | 415 | 415 | 415 | 1,000 |
2001/10/11 | 420 | 420 | 420 | 420 | 1,000 |
2001/10/09 | 410 | 410 | 390 | 390 | 2,000 |
2001/10/03 | 400 | 400 | 400 | 400 | 1,000 |
2001/09/28 | 435 | 435 | 435 | 435 | 2,000 |
2001/09/26 | 455 | 455 | 455 | 455 | 1,000 |
2001/09/21 | 455 | 455 | 455 | 455 | 1,000 |
2001/09/19 | 460 | 460 | 460 | 460 | 1,000 |
2001/09/17 | 480 | 480 | 480 | 480 | 5,000 |
2001/09/14 | 470 | 490 | 470 | 480 | 7,000 |
2001/09/12 | 450 | 450 | 450 | 450 | 1,000 |
2001/09/11 | 435 | 435 | 435 | 435 | 1,000 |
2001/09/10 | 430 | 430 | 430 | 430 | 1,000 |
2001/09/07 | 430 | 430 | 430 | 430 | 1,000 |
2001/09/04 | 420 | 420 | 420 | 420 | 1,000 |
2001/08/27 | 430 | 430 | 430 | 430 | 1,000 |
2001/08/22 | 430 | 430 | 430 | 430 | 1,000 |
2001/08/17 | 420 | 420 | 420 | 420 | 1,000 |
2001/08/10 | 430 | 430 | 430 | 430 | 1,000 |
2001/08/09 | 470 | 470 | 450 | 450 | 2,000 |
2001/08/08 | 455 | 455 | 455 | 455 | 1,000 |
2001/08/07 | 425 | 455 | 425 | 455 | 2,000 |
2001/07/30 | 435 | 455 | 430 | 455 | 4,000 |
2001/07/19 | 435 | 435 | 435 | 435 | 1,000 |
2001/07/17 | 450 | 450 | 450 | 450 | 1,000 |
2001/07/13 | 440 | 450 | 440 | 440 | 4,000 |
2001/07/12 | 430 | 435 | 430 | 435 | 2,000 |
2001/07/11 | 440 | 440 | 420 | 420 | 2,000 |
2001/07/10 | 435 | 435 | 435 | 435 | 1,000 |
2001/07/09 | 435 | 435 | 435 | 435 | 1,000 |
2001/07/03 | 440 | 450 | 430 | 430 | 8,000 |
2001/06/26 | 440 | 440 | 440 | 440 | 1,000 |
2001/06/25 | 425 | 425 | 425 | 425 | 1,000 |
2001/06/15 | 440 | 440 | 440 | 440 | 1,000 |
2001/06/14 | 445 | 445 | 445 | 445 | 1,000 |
2001/06/11 | 445 | 445 | 445 | 445 | 2,000 |
2001/06/08 | 460 | 460 | 450 | 450 | 2,000 |
2001/06/07 | 452 | 452 | 452 | 452 | 2,000 |
2001/06/04 | 455 | 455 | 450 | 450 | 2,000 |
2001/05/28 | 455 | 455 | 455 | 455 | 1,000 |
2001/05/25 | 450 | 450 | 450 | 450 | 2,000 |
2001/05/24 | 455 | 455 | 455 | 455 | 1,000 |
2001/05/23 | 455 | 455 | 455 | 455 | 1,000 |
2001/05/09 | 475 | 475 | 475 | 475 | 1,000 |
2001/05/08 | 470 | 470 | 470 | 470 | 1,000 |
2001/05/07 | 470 | 470 | 450 | 450 | 4,000 |
2001/04/26 | 465 | 465 | 465 | 465 | 1,000 |
2001/04/19 | 450 | 450 | 450 | 450 | 1,000 |
2001/04/11 | 490 | 490 | 490 | 490 | 1,000 |
2001/04/10 | 485 | 485 | 485 | 485 | 1,000 |
2001/04/09 | 490 | 490 | 490 | 490 | 1,000 |
2001/04/05 | 500 | 500 | 485 | 490 | 7,000 |
2001/04/03 | 525 | 525 | 525 | 525 | 1,000 |
2001/03/30 | 562 | 562 | 535 | 535 | 4,000 |
2001/03/26 | 670 | 670 | 670 | 670 | 2,000 |
2001/03/21 | 650 | 650 | 600 | 600 | 3,000 |
2001/03/19 | 470 | 630 | 470 | 630 | 9,000 |
2001/03/09 | 440 | 440 | 440 | 440 | 1,000 |
2001/03/08 | 440 | 440 | 440 | 440 | 1,000 |
2001/03/07 | 440 | 440 | 440 | 440 | 1,000 |
2001/03/06 | 420 | 420 | 420 | 420 | 1,000 |
2001/02/21 | 430 | 430 | 430 | 430 | 1,000 |
2001/02/20 | 445 | 445 | 445 | 445 | 1,000 |
2001/02/16 | 445 | 445 | 445 | 445 | 3,000 |
2001/02/13 | 460 | 460 | 460 | 460 | 1,000 |
2001/02/09 | 445 | 445 | 445 | 445 | 2,000 |
2001/02/08 | 425 | 425 | 425 | 425 | 2,000 |
2001/02/07 | 425 | 425 | 425 | 425 | 1,000 |
2001/02/06 | 410 | 410 | 410 | 410 | 2,000 |
2001/01/31 | 400 | 400 | 400 | 400 | 1,000 |
2001/01/26 | 405 | 405 | 400 | 400 | 3,000 |
2001/01/25 | 390 | 390 | 390 | 390 | 3,000 |
2001/01/24 | 380 | 390 | 380 | 390 | 5,000 |
2001/01/15 | 380 | 380 | 380 | 380 | 1,000 |
2001/01/12 | 380 | 380 | 380 | 380 | 1,000 |
2001/01/11 | 370 | 370 | 370 | 370 | 1,000 |
2001/01/10 | 360 | 360 | 360 | 360 | 1,000 |
2001/01/09 | 340 | 350 | 340 | 350 | 2,000 |
2001/01/05 | 340 | 340 | 340 | 340 | 2,000 |