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 |
---|---|---|---|---|---|
2002/12/27 | 325 | 335 | 325 | 325 | 2,000 |
2002/12/26 | 320 | 327 | 320 | 327 | 4,000 |
2002/12/20 | 325 | 325 | 325 | 325 | 1,000 |
2002/12/19 | 330 | 330 | 330 | 330 | 1,000 |
2002/12/18 | 335 | 335 | 335 | 335 | 1,000 |
2002/12/17 | 335 | 335 | 335 | 335 | 2,000 |
2002/12/12 | 325 | 345 | 325 | 345 | 4,000 |
2002/12/11 | 335 | 345 | 335 | 335 | 4,000 |
2002/12/10 | 320 | 335 | 320 | 335 | 4,000 |
2002/12/09 | 320 | 320 | 320 | 320 | 2,000 |
2002/12/03 | 295 | 295 | 295 | 295 | 1,000 |
2002/12/02 | 295 | 300 | 295 | 300 | 3,000 |
2002/11/28 | 295 | 295 | 295 | 295 | 1,000 |
2002/11/26 | 290 | 320 | 290 | 295 | 5,000 |
2002/11/21 | 307 | 307 | 307 | 307 | 1,000 |
2002/11/12 | 305 | 305 | 300 | 305 | 3,000 |
2002/11/11 | 307 | 307 | 307 | 307 | 1,000 |
2002/11/08 | 307 | 307 | 307 | 307 | 1,000 |
2002/11/07 | 307 | 307 | 307 | 307 | 1,000 |
2002/11/05 | 295 | 295 | 295 | 295 | 1,000 |
2002/10/30 | 295 | 310 | 295 | 310 | 2,000 |
2002/10/29 | 295 | 310 | 295 | 310 | 2,000 |
2002/10/28 | 300 | 310 | 300 | 310 | 2,000 |
2002/10/21 | 310 | 310 | 310 | 310 | 2,000 |
2002/10/11 | 345 | 345 | 345 | 345 | 2,000 |
2002/10/10 | 330 | 330 | 330 | 330 | 2,000 |
2002/10/08 | 312 | 312 | 312 | 312 | 2,000 |
2002/10/07 | 313 | 313 | 312 | 312 | 2,000 |
2002/09/27 | 345 | 345 | 345 | 345 | 2,000 |
2002/09/26 | 345 | 345 | 345 | 345 | 2,000 |
2002/09/24 | 345 | 345 | 345 | 345 | 2,000 |
2002/09/20 | 355 | 355 | 355 | 355 | 1,000 |
2002/09/19 | 365 | 365 | 365 | 365 | 2,000 |
2002/09/18 | 370 | 370 | 370 | 370 | 1,000 |
2002/09/17 | 370 | 370 | 370 | 370 | 1,000 |
2002/09/11 | 370 | 370 | 370 | 370 | 2,000 |
2002/09/10 | 370 | 370 | 370 | 370 | 2,000 |
2002/09/09 | 370 | 370 | 370 | 370 | 2,000 |
2002/08/26 | 365 | 380 | 365 | 375 | 3,000 |
2002/08/19 | 370 | 370 | 370 | 370 | 1,000 |
2002/08/15 | 370 | 370 | 370 | 370 | 1,000 |
2002/08/14 | 370 | 370 | 370 | 370 | 1,000 |
2002/08/12 | 380 | 380 | 380 | 380 | 2,000 |
2002/08/09 | 370 | 370 | 370 | 370 | 2,000 |
2002/08/08 | 370 | 370 | 370 | 370 | 2,000 |
2002/08/07 | 360 | 360 | 360 | 360 | 2,000 |
2002/08/05 | 340 | 340 | 340 | 340 | 2,000 |
2002/07/31 | 360 | 360 | 360 | 360 | 2,000 |
2002/07/30 | 350 | 350 | 350 | 350 | 2,000 |
2002/07/29 | 350 | 350 | 350 | 350 | 2,000 |
2002/07/26 | 350 | 350 | 350 | 350 | 2,000 |
2002/07/16 | 400 | 400 | 400 | 400 | 3,000 |
2002/07/12 | 430 | 430 | 430 | 430 | 2,000 |
2002/07/11 | 420 | 430 | 420 | 420 | 5,000 |
2002/07/10 | 420 | 420 | 410 | 410 | 4,000 |
2002/07/09 | 410 | 410 | 400 | 410 | 4,000 |
2002/07/08 | 395 | 399 | 395 | 399 | 2,000 |
2002/07/05 | 388 | 388 | 380 | 380 | 3,000 |
2002/07/01 | 385 | 385 | 385 | 385 | 2,000 |
2002/06/27 | 385 | 385 | 385 | 385 | 1,000 |
2002/06/25 | 380 | 380 | 380 | 380 | 1,000 |
2002/06/12 | 380 | 380 | 380 | 380 | 3,000 |
2002/06/11 | 380 | 380 | 380 | 380 | 1,000 |
2002/06/10 | 380 | 380 | 380 | 380 | 1,000 |
2002/06/07 | 365 | 365 | 365 | 365 | 2,000 |
2002/06/06 | 360 | 360 | 360 | 360 | 3,000 |
2002/05/31 | 385 | 385 | 385 | 385 | 1,000 |
2002/05/29 | 375 | 375 | 375 | 375 | 2,000 |
2002/05/27 | 381 | 405 | 381 | 405 | 2,000 |
2002/05/14 | 395 | 395 | 395 | 395 | 1,000 |
2002/05/10 | 405 | 405 | 405 | 405 | 1,000 |
2002/05/09 | 415 | 415 | 415 | 415 | 2,000 |
2002/05/08 | 405 | 405 | 405 | 405 | 2,000 |
2002/05/07 | 405 | 405 | 405 | 405 | 2,000 |
2002/04/15 | 390 | 390 | 390 | 390 | 1,000 |
2002/04/11 | 410 | 410 | 410 | 410 | 2,000 |
2002/04/10 | 415 | 415 | 415 | 415 | 2,000 |
2002/04/09 | 410 | 410 | 410 | 410 | 2,000 |
2002/04/02 | 390 | 390 | 390 | 390 | 1,000 |
2002/03/26 | 420 | 440 | 410 | 410 | 4,000 |
2002/03/25 | 435 | 435 | 435 | 435 | 2,000 |
2002/03/19 | 440 | 440 | 440 | 440 | 1,000 |
2002/03/13 | 455 | 455 | 455 | 455 | 1,000 |
2002/03/12 | 460 | 460 | 460 | 460 | 4,000 |
2002/03/11 | 475 | 475 | 475 | 475 | 2,000 |
2002/03/08 | 450 | 462 | 450 | 462 | 2,000 |
2002/03/07 | 440 | 440 | 440 | 440 | 3,000 |
2002/02/18 | 410 | 410 | 410 | 410 | 1,000 |
2002/02/14 | 435 | 435 | 435 | 435 | 1,000 |
2002/02/13 | 435 | 435 | 435 | 435 | 1,000 |
2002/02/12 | 435 | 435 | 435 | 435 | 1,000 |
2002/02/08 | 435 | 435 | 435 | 435 | 1,000 |
2002/02/07 | 435 | 435 | 435 | 435 | 1,000 |
2002/02/04 | 420 | 425 | 420 | 425 | 2,000 |
2002/01/28 | 450 | 480 | 434 | 450 | 4,000 |
2002/01/24 | 470 | 470 | 465 | 465 | 2,000 |
2002/01/21 | 480 | 480 | 480 | 480 | 1,000 |
2002/01/11 | 520 | 520 | 515 | 515 | 3,000 |
2002/01/10 | 540 | 540 | 540 | 540 | 1,000 |
2002/01/09 | 490 | 500 | 490 | 500 | 6,000 |
2002/01/08 | 450 | 450 | 450 | 450 | 1,000 |
2002/01/07 | 460 | 460 | 430 | 430 | 2,000 |