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 |
|---|---|---|---|---|---|
| 2005/12/29 | 600 | 601 | 600 | 601 | 5,000 |
| 2005/12/27 | 601 | 601 | 583 | 583 | 6,000 |
| 2005/12/26 | 600 | 601 | 591 | 600 | 10,000 |
| 2005/12/22 | 600 | 600 | 595 | 600 | 12,000 |
| 2005/12/16 | 611 | 611 | 611 | 611 | 2,000 |
| 2005/12/15 | 610 | 611 | 610 | 611 | 2,000 |
| 2005/12/14 | 610 | 610 | 610 | 610 | 2,000 |
| 2005/12/13 | 611 | 611 | 610 | 610 | 2,000 |
| 2005/12/12 | 603 | 604 | 603 | 604 | 2,000 |
| 2005/12/08 | 602 | 603 | 602 | 603 | 2,000 |
| 2005/12/07 | 601 | 602 | 601 | 602 | 2,000 |
| 2005/12/06 | 601 | 601 | 601 | 601 | 4,000 |
| 2005/12/05 | 601 | 601 | 601 | 601 | 2,000 |
| 2005/11/30 | 600 | 602 | 599 | 602 | 10,000 |
| 2005/11/29 | 598 | 599 | 598 | 599 | 2,000 |
| 2005/11/28 | 605 | 606 | 597 | 598 | 8,000 |
| 2005/11/24 | 604 | 605 | 604 | 605 | 2,000 |
| 2005/11/22 | 600 | 600 | 600 | 600 | 2,000 |
| 2005/11/18 | 599 | 600 | 599 | 600 | 4,000 |
| 2005/11/09 | 610 | 611 | 610 | 610 | 4,000 |
| 2005/11/08 | 601 | 612 | 601 | 610 | 4,000 |
| 2005/11/07 | 590 | 591 | 590 | 590 | 5,000 |
| 2005/11/04 | 590 | 590 | 589 | 590 | 3,000 |
| 2005/11/02 | 590 | 590 | 590 | 590 | 2,000 |
| 2005/10/28 | 590 | 590 | 590 | 590 | 2,000 |
| 2005/10/26 | 565 | 590 | 565 | 590 | 2,000 |
| 2005/10/25 | 562 | 562 | 562 | 562 | 1,000 |
| 2005/10/18 | 560 | 561 | 560 | 560 | 4,000 |
| 2005/10/14 | 556 | 560 | 556 | 560 | 2,000 |
| 2005/10/12 | 585 | 585 | 575 | 575 | 2,000 |
| 2005/10/11 | 580 | 580 | 580 | 580 | 1,000 |
| 2005/10/07 | 575 | 575 | 565 | 565 | 2,000 |
| 2005/10/06 | 580 | 580 | 575 | 575 | 6,000 |
| 2005/09/29 | 600 | 600 | 600 | 600 | 1,000 |
| 2005/09/28 | 635 | 635 | 601 | 601 | 2,000 |
| 2005/09/27 | 633 | 633 | 633 | 633 | 1,000 |
| 2005/09/26 | 645 | 646 | 603 | 603 | 7,000 |
| 2005/09/16 | 670 | 670 | 670 | 670 | 1,000 |
| 2005/09/15 | 670 | 670 | 669 | 670 | 4,000 |
| 2005/09/14 | 685 | 685 | 685 | 685 | 1,000 |
| 2005/09/09 | 700 | 700 | 700 | 700 | 1,000 |
| 2005/09/08 | 700 | 701 | 700 | 700 | 3,000 |
| 2005/09/07 | 701 | 701 | 700 | 700 | 2,000 |
| 2005/09/06 | 706 | 706 | 700 | 700 | 5,000 |
| 2005/09/05 | 701 | 701 | 700 | 700 | 2,000 |
| 2005/09/02 | 700 | 700 | 700 | 700 | 1,000 |
| 2005/09/01 | 700 | 700 | 700 | 700 | 2,000 |
| 2005/08/26 | 695 | 695 | 695 | 695 | 1,000 |
| 2005/08/22 | 670 | 670 | 670 | 670 | 1,000 |
| 2005/08/09 | 700 | 700 | 700 | 700 | 1,000 |
| 2005/08/08 | 680 | 680 | 680 | 680 | 1,000 |
| 2005/08/03 | 675 | 675 | 675 | 675 | 1,000 |
| 2005/07/28 | 700 | 700 | 700 | 700 | 3,000 |
| 2005/07/27 | 700 | 700 | 700 | 700 | 2,000 |
| 2005/07/26 | 700 | 700 | 700 | 700 | 1,000 |
| 2005/07/20 | 697 | 697 | 697 | 697 | 1,000 |
| 2005/07/14 | 698 | 698 | 665 | 665 | 2,000 |
| 2005/07/13 | 665 | 665 | 665 | 665 | 3,000 |
| 2005/07/12 | 630 | 635 | 630 | 635 | 2,000 |
| 2005/07/11 | 604 | 605 | 604 | 605 | 3,000 |
| 2005/07/08 | 600 | 601 | 600 | 601 | 2,000 |
| 2005/07/07 | 595 | 596 | 595 | 596 | 4,000 |
| 2005/07/06 | 600 | 600 | 580 | 580 | 2,000 |
| 2005/07/05 | 594 | 595 | 594 | 595 | 2,000 |
| 2005/07/04 | 570 | 570 | 570 | 570 | 2,000 |
| 2005/07/01 | 570 | 570 | 570 | 570 | 1,000 |
| 2005/06/30 | 550 | 550 | 550 | 550 | 1,000 |
| 2005/06/29 | 565 | 565 | 565 | 565 | 1,000 |
| 2005/06/28 | 560 | 561 | 560 | 561 | 2,000 |
| 2005/06/27 | 560 | 560 | 560 | 560 | 1,000 |
| 2005/06/23 | 550 | 550 | 545 | 545 | 2,000 |
| 2005/06/20 | 569 | 570 | 560 | 560 | 7,000 |
| 2005/06/17 | 569 | 570 | 569 | 570 | 2,000 |
| 2005/06/16 | 570 | 572 | 570 | 570 | 3,000 |
| 2005/06/15 | 575 | 575 | 575 | 575 | 2,000 |
| 2005/06/14 | 568 | 575 | 568 | 575 | 4,000 |
| 2005/06/08 | 565 | 565 | 565 | 565 | 1,000 |
| 2005/06/07 | 555 | 555 | 555 | 555 | 1,000 |
| 2005/06/01 | 550 | 550 | 550 | 550 | 1,000 |
| 2005/05/27 | 540 | 540 | 540 | 540 | 1,000 |
| 2005/05/26 | 550 | 550 | 550 | 550 | 1,000 |
| 2005/05/23 | 555 | 555 | 545 | 545 | 2,000 |
| 2005/05/18 | 540 | 540 | 540 | 540 | 1,000 |
| 2005/05/17 | 555 | 555 | 555 | 555 | 1,000 |
| 2005/05/10 | 569 | 570 | 555 | 555 | 3,000 |
| 2005/05/09 | 567 | 585 | 564 | 564 | 5,000 |
| 2005/05/02 | 578 | 580 | 564 | 564 | 9,000 |
| 2005/04/28 | 575 | 575 | 564 | 564 | 3,000 |
| 2005/04/27 | 578 | 578 | 578 | 578 | 1,000 |
| 2005/04/26 | 577 | 578 | 577 | 578 | 3,000 |
| 2005/04/25 | 580 | 580 | 575 | 575 | 2,000 |
| 2005/04/22 | 579 | 579 | 579 | 579 | 1,000 |
| 2005/04/20 | 590 | 590 | 590 | 590 | 1,000 |
| 2005/04/18 | 580 | 580 | 580 | 580 | 2,000 |
| 2005/04/14 | 600 | 600 | 600 | 600 | 1,000 |
| 2005/04/13 | 600 | 600 | 600 | 600 | 2,000 |
| 2005/04/11 | 600 | 600 | 600 | 600 | 2,000 |
| 2005/04/08 | 600 | 600 | 600 | 600 | 2,000 |
| 2005/04/07 | 590 | 590 | 585 | 585 | 2,000 |
| 2005/04/06 | 585 | 585 | 585 | 585 | 1,000 |
| 2005/04/01 | 600 | 600 | 600 | 600 | 1,000 |
| 2005/03/29 | 590 | 590 | 590 | 590 | 1,000 |
| 2005/03/28 | 610 | 610 | 610 | 610 | 1,000 |
| 2005/03/08 | 605 | 605 | 600 | 600 | 2,000 |
| 2005/03/07 | 610 | 610 | 600 | 600 | 2,000 |
| 2005/03/02 | 590 | 590 | 590 | 590 | 1,000 |
| 2005/03/01 | 596 | 596 | 596 | 596 | 1,000 |
| 2005/02/28 | 596 | 597 | 595 | 596 | 6,000 |
| 2005/02/24 | 600 | 600 | 595 | 595 | 2,000 |
| 2005/02/21 | 605 | 605 | 605 | 605 | 1,000 |
| 2005/02/18 | 610 | 610 | 610 | 610 | 1,000 |
| 2005/02/09 | 606 | 606 | 605 | 605 | 2,000 |
| 2005/02/08 | 609 | 615 | 609 | 615 | 3,000 |
| 2005/02/07 | 591 | 591 | 591 | 591 | 1,000 |
| 2005/02/04 | 580 | 580 | 580 | 580 | 3,000 |
| 2005/02/01 | 567 | 567 | 567 | 567 | 1,000 |
| 2005/01/27 | 540 | 540 | 540 | 540 | 1,000 |
| 2005/01/26 | 530 | 530 | 530 | 530 | 1,000 |
| 2005/01/25 | 520 | 520 | 520 | 520 | 1,000 |
| 2005/01/19 | 525 | 525 | 525 | 525 | 1,000 |
| 2005/01/12 | 546 | 546 | 545 | 545 | 2,000 |
| 2005/01/11 | 540 | 540 | 520 | 520 | 2,000 |
| 2005/01/07 | 535 | 535 | 530 | 530 | 2,000 |
| 2005/01/06 | 530 | 530 | 530 | 530 | 1,000 |
| 2005/01/05 | 520 | 520 | 511 | 511 | 5,000 |
| 2005/01/04 | 530 | 530 | 530 | 530 | 1,000 |