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 |
---|---|---|---|---|---|
2004/12/29 | 525 | 525 | 520 | 520 | 2,000 |
2004/12/28 | 510 | 510 | 500 | 500 | 3,000 |
2004/12/27 | 489 | 490 | 489 | 490 | 5,000 |
2004/12/24 | 495 | 495 | 495 | 495 | 2,000 |
2004/12/20 | 499 | 500 | 499 | 500 | 2,000 |
2004/12/15 | 500 | 500 | 500 | 500 | 3,000 |
2004/12/13 | 510 | 510 | 510 | 510 | 2,000 |
2004/12/10 | 500 | 500 | 500 | 500 | 1,000 |
2004/12/09 | 495 | 496 | 495 | 496 | 2,000 |
2004/12/08 | 495 | 495 | 495 | 495 | 3,000 |
2004/12/07 | 485 | 495 | 485 | 495 | 2,000 |
2004/12/06 | 480 | 480 | 480 | 480 | 3,000 |
2004/12/01 | 485 | 485 | 485 | 485 | 2,000 |
2004/11/26 | 488 | 489 | 485 | 485 | 3,000 |
2004/11/12 | 480 | 480 | 480 | 480 | 1,000 |
2004/11/10 | 491 | 492 | 485 | 485 | 4,000 |
2004/11/09 | 475 | 475 | 470 | 470 | 2,000 |
2004/11/08 | 470 | 470 | 470 | 470 | 2,000 |
2004/11/04 | 460 | 460 | 460 | 460 | 2,000 |
2004/11/01 | 460 | 460 | 460 | 460 | 1,000 |
2004/10/27 | 460 | 460 | 459 | 459 | 2,000 |
2004/10/26 | 450 | 450 | 450 | 450 | 1,000 |
2004/10/21 | 439 | 450 | 439 | 450 | 5,000 |
2004/10/20 | 449 | 450 | 449 | 449 | 3,000 |
2004/10/18 | 450 | 450 | 450 | 450 | 2,000 |
2004/10/15 | 455 | 455 | 455 | 455 | 1,000 |
2004/10/12 | 464 | 465 | 464 | 465 | 2,000 |
2004/10/08 | 465 | 466 | 465 | 465 | 3,000 |
2004/10/07 | 465 | 465 | 465 | 465 | 1,000 |
2004/10/01 | 455 | 455 | 455 | 455 | 1,000 |
2004/09/28 | 455 | 455 | 455 | 455 | 1,000 |
2004/09/27 | 456 | 456 | 456 | 456 | 1,000 |
2004/09/22 | 454 | 454 | 450 | 450 | 3,000 |
2004/09/17 | 455 | 455 | 455 | 455 | 2,000 |
2004/09/16 | 460 | 460 | 459 | 460 | 4,000 |
2004/09/15 | 450 | 450 | 450 | 450 | 1,000 |
2004/09/14 | 445 | 445 | 445 | 445 | 2,000 |
2004/09/13 | 447 | 448 | 447 | 448 | 2,000 |
2004/09/09 | 448 | 448 | 448 | 448 | 1,000 |
2004/09/08 | 460 | 460 | 459 | 459 | 3,000 |
2004/09/07 | 460 | 460 | 460 | 460 | 1,000 |
2004/09/06 | 437 | 442 | 437 | 442 | 4,000 |
2004/09/03 | 435 | 440 | 435 | 440 | 3,000 |
2004/09/02 | 445 | 445 | 445 | 445 | 1,000 |
2004/09/01 | 450 | 450 | 450 | 450 | 2,000 |
2004/08/31 | 430 | 430 | 430 | 430 | 2,000 |
2004/08/30 | 428 | 435 | 428 | 435 | 3,000 |
2004/08/27 | 427 | 428 | 427 | 428 | 2,000 |
2004/08/26 | 422 | 425 | 420 | 420 | 16,000 |
2004/08/24 | 450 | 450 | 450 | 450 | 1,000 |
2004/08/19 | 437 | 437 | 437 | 437 | 1,000 |
2004/08/18 | 435 | 435 | 435 | 435 | 2,000 |
2004/08/17 | 436 | 437 | 436 | 437 | 3,000 |
2004/08/16 | 475 | 475 | 436 | 436 | 9,000 |
2004/08/11 | 494 | 495 | 494 | 495 | 2,000 |
2004/08/10 | 492 | 493 | 492 | 493 | 2,000 |
2004/08/09 | 492 | 493 | 492 | 492 | 3,000 |
2004/08/02 | 510 | 511 | 510 | 511 | 2,000 |
2004/07/30 | 510 | 510 | 510 | 510 | 1,000 |
2004/07/27 | 514 | 515 | 513 | 514 | 5,000 |
2004/07/26 | 513 | 514 | 513 | 514 | 2,000 |
2004/07/16 | 510 | 510 | 510 | 510 | 3,000 |
2004/07/15 | 537 | 538 | 530 | 530 | 4,000 |
2004/07/14 | 530 | 531 | 530 | 531 | 3,000 |
2004/07/13 | 528 | 530 | 528 | 530 | 2,000 |
2004/07/12 | 529 | 530 | 529 | 530 | 3,000 |
2004/07/09 | 515 | 516 | 515 | 516 | 4,000 |
2004/07/08 | 509 | 510 | 509 | 510 | 3,000 |
2004/07/07 | 501 | 502 | 499 | 501 | 5,000 |
2004/07/06 | 503 | 503 | 503 | 503 | 2,000 |
2004/07/05 | 499 | 500 | 499 | 500 | 2,000 |
2004/07/02 | 503 | 504 | 500 | 500 | 3,000 |
2004/07/01 | 485 | 505 | 485 | 505 | 2,000 |
2004/06/30 | 484 | 485 | 484 | 485 | 2,000 |
2004/06/29 | 485 | 485 | 485 | 485 | 2,000 |
2004/06/28 | 485 | 486 | 485 | 485 | 6,000 |
2004/06/22 | 510 | 510 | 510 | 510 | 2,000 |
2004/06/18 | 511 | 511 | 511 | 511 | 1,000 |
2004/06/11 | 525 | 525 | 520 | 520 | 2,000 |
2004/06/10 | 530 | 530 | 525 | 525 | 3,000 |
2004/06/09 | 530 | 535 | 530 | 535 | 4,000 |
2004/06/08 | 510 | 510 | 510 | 510 | 2,000 |
2004/06/07 | 500 | 500 | 500 | 500 | 1,000 |
2004/06/01 | 493 | 493 | 493 | 493 | 1,000 |
2004/05/31 | 473 | 473 | 470 | 470 | 5,000 |
2004/05/28 | 460 | 465 | 460 | 465 | 11,000 |
2004/05/26 | 470 | 471 | 470 | 471 | 4,000 |
2004/05/24 | 469 | 469 | 469 | 469 | 1,000 |
2004/05/10 | 480 | 480 | 475 | 475 | 3,000 |
2004/05/07 | 480 | 480 | 480 | 480 | 1,000 |
2004/05/06 | 472 | 472 | 472 | 472 | 1,000 |
2004/04/30 | 450 | 450 | 450 | 450 | 1,000 |
2004/04/27 | 453 | 453 | 453 | 453 | 1,000 |
2004/04/26 | 452 | 453 | 452 | 453 | 2,000 |
2004/04/22 | 446 | 450 | 446 | 450 | 2,000 |
2004/04/16 | 446 | 450 | 446 | 446 | 3,000 |
2004/04/13 | 445 | 445 | 445 | 445 | 3,000 |
2004/04/12 | 445 | 445 | 445 | 445 | 1,000 |
2004/04/08 | 445 | 445 | 445 | 445 | 2,000 |
2004/04/07 | 460 | 460 | 440 | 440 | 4,000 |
2004/04/01 | 455 | 455 | 455 | 455 | 1,000 |
2004/03/26 | 453 | 454 | 453 | 454 | 3,000 |
2004/03/25 | 450 | 450 | 450 | 450 | 3,000 |
2004/03/23 | 450 | 450 | 450 | 450 | 1,000 |
2004/03/16 | 455 | 455 | 455 | 455 | 1,000 |
2004/03/15 | 450 | 450 | 450 | 450 | 2,000 |
2004/03/10 | 450 | 450 | 450 | 450 | 1,000 |
2004/03/09 | 450 | 450 | 450 | 450 | 1,000 |
2004/03/08 | 450 | 450 | 450 | 450 | 1,000 |
2004/03/04 | 434 | 434 | 434 | 434 | 1,000 |
2004/03/03 | 440 | 440 | 440 | 440 | 2,000 |
2004/03/02 | 435 | 444 | 435 | 444 | 2,000 |
2004/03/01 | 435 | 435 | 435 | 435 | 1,000 |
2004/02/26 | 421 | 422 | 421 | 422 | 5,000 |
2004/02/10 | 450 | 455 | 450 | 455 | 2,000 |
2004/02/09 | 445 | 450 | 445 | 450 | 2,000 |
2004/02/02 | 445 | 445 | 445 | 445 | 1,000 |
2004/01/26 | 444 | 444 | 444 | 444 | 1,000 |
2004/01/19 | 435 | 435 | 435 | 435 | 1,000 |
2004/01/15 | 450 | 450 | 450 | 450 | 1,000 |
2004/01/09 | 465 | 465 | 465 | 465 | 1,000 |
2004/01/08 | 480 | 480 | 460 | 460 | 7,000 |
2004/01/07 | 465 | 465 | 460 | 460 | 2,000 |
2004/01/06 | 450 | 450 | 450 | 450 | 2,000 |
2004/01/05 | 455 | 455 | 450 | 450 | 2,000 |