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 |
|---|---|---|---|---|---|
| 2003/12/29 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/12/26 | 439 | 439 | 439 | 439 | 1,000 |
| 2003/12/24 | 425 | 430 | 425 | 430 | 2,000 |
| 2003/12/19 | 430 | 430 | 425 | 425 | 2,000 |
| 2003/12/17 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/12/12 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/12/11 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/12/10 | 420 | 420 | 415 | 415 | 2,000 |
| 2003/12/09 | 410 | 410 | 410 | 410 | 2,000 |
| 2003/12/08 | 395 | 400 | 395 | 400 | 5,000 |
| 2003/12/01 | 415 | 415 | 415 | 415 | 1,000 |
| 2003/11/27 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/11/26 | 401 | 402 | 401 | 402 | 2,000 |
| 2003/11/19 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/11/17 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/11/10 | 455 | 455 | 455 | 455 | 1,000 |
| 2003/11/07 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/11/04 | 450 | 450 | 450 | 450 | 2,000 |
| 2003/10/29 | 442 | 442 | 442 | 442 | 1,000 |
| 2003/10/27 | 455 | 455 | 455 | 455 | 1,000 |
| 2003/10/09 | 455 | 455 | 442 | 442 | 3,000 |
| 2003/10/08 | 450 | 450 | 445 | 445 | 2,000 |
| 2003/10/07 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/10/02 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/10/01 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/09/29 | 455 | 455 | 421 | 421 | 4,000 |
| 2003/09/26 | 438 | 438 | 438 | 438 | 1,000 |
| 2003/09/18 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/09/12 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/09/11 | 435 | 435 | 425 | 425 | 2,000 |
| 2003/09/10 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/09/09 | 445 | 446 | 445 | 446 | 2,000 |
| 2003/09/08 | 445 | 445 | 445 | 445 | 1,000 |
| 2003/09/04 | 427 | 427 | 427 | 427 | 1,000 |
| 2003/09/01 | 432 | 440 | 432 | 440 | 2,000 |
| 2003/08/28 | 425 | 432 | 425 | 432 | 2,000 |
| 2003/08/26 | 422 | 430 | 422 | 430 | 2,000 |
| 2003/08/19 | 415 | 415 | 415 | 415 | 1,000 |
| 2003/08/11 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/08/08 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/08/07 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/08/01 | 425 | 425 | 425 | 425 | 1,000 |
| 2003/07/29 | 421 | 429 | 420 | 420 | 3,000 |
| 2003/07/28 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/07/17 | 419 | 419 | 419 | 419 | 1,000 |
| 2003/07/16 | 411 | 419 | 411 | 419 | 2,000 |
| 2003/07/15 | 411 | 414 | 410 | 410 | 3,000 |
| 2003/07/14 | 410 | 410 | 410 | 410 | 2,000 |
| 2003/07/11 | 405 | 419 | 405 | 419 | 3,000 |
| 2003/07/10 | 405 | 405 | 405 | 405 | 1,000 |
| 2003/07/09 | 425 | 430 | 400 | 400 | 5,000 |
| 2003/07/08 | 425 | 445 | 424 | 424 | 4,000 |
| 2003/07/07 | 435 | 440 | 424 | 424 | 5,000 |
| 2003/07/04 | 424 | 424 | 424 | 424 | 1,000 |
| 2003/07/03 | 414 | 414 | 414 | 414 | 1,000 |
| 2003/07/02 | 401 | 401 | 395 | 395 | 3,000 |
| 2003/07/01 | 402 | 404 | 402 | 404 | 2,000 |
| 2003/06/27 | 401 | 414 | 400 | 400 | 3,000 |
| 2003/06/26 | 400 | 400 | 400 | 400 | 3,000 |
| 2003/06/18 | 390 | 395 | 390 | 395 | 2,000 |
| 2003/06/11 | 395 | 395 | 395 | 395 | 1,000 |
| 2003/06/10 | 395 | 395 | 395 | 395 | 1,000 |
| 2003/06/09 | 395 | 395 | 390 | 390 | 2,000 |
| 2003/06/05 | 395 | 395 | 390 | 390 | 3,000 |
| 2003/06/04 | 396 | 396 | 396 | 396 | 1,000 |
| 2003/06/02 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/05/30 | 390 | 391 | 390 | 391 | 2,000 |
| 2003/05/27 | 390 | 394 | 390 | 394 | 2,000 |
| 2003/05/26 | 390 | 390 | 390 | 390 | 1,000 |
| 2003/05/08 | 391 | 391 | 391 | 391 | 1,000 |
| 2003/05/07 | 390 | 391 | 390 | 391 | 2,000 |
| 2003/04/28 | 386 | 386 | 386 | 386 | 1,000 |
| 2003/04/24 | 381 | 381 | 381 | 381 | 2,000 |
| 2003/04/21 | 400 | 400 | 400 | 400 | 2,000 |
| 2003/04/16 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/04/09 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/04/08 | 440 | 450 | 440 | 440 | 2,000 |
| 2003/04/07 | 450 | 450 | 440 | 440 | 5,000 |
| 2003/04/04 | 440 | 440 | 440 | 440 | 4,000 |
| 2003/04/03 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/03/26 | 450 | 467 | 450 | 467 | 2,000 |
| 2003/03/20 | 460 | 460 | 450 | 450 | 3,000 |
| 2003/03/19 | 475 | 475 | 475 | 475 | 1,000 |
| 2003/03/18 | 480 | 480 | 480 | 480 | 11,000 |
| 2003/03/17 | 480 | 480 | 480 | 480 | 5,000 |
| 2003/03/14 | 370 | 440 | 370 | 440 | 8,000 |
| 2003/03/11 | 360 | 360 | 360 | 360 | 2,000 |
| 2003/03/10 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/03/07 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/02/26 | 350 | 350 | 350 | 350 | 3,000 |
| 2003/02/21 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/02/12 | 355 | 355 | 355 | 355 | 2,000 |
| 2003/02/10 | 355 | 355 | 355 | 355 | 1,000 |
| 2003/02/07 | 355 | 355 | 355 | 355 | 1,000 |
| 2003/01/31 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/01/27 | 340 | 355 | 340 | 340 | 3,000 |
| 2003/01/15 | 342 | 342 | 342 | 342 | 1,000 |
| 2003/01/09 | 355 | 355 | 355 | 355 | 1,000 |
| 2003/01/08 | 350 | 350 | 350 | 350 | 2,000 |
| 2003/01/07 | 335 | 335 | 335 | 335 | 2,000 |