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 |
|---|---|---|---|---|---|
| 2006/12/29 | 608 | 608 | 607 | 607 | 2,000 |
| 2006/12/28 | 607 | 609 | 605 | 607 | 6,000 |
| 2006/12/27 | 609 | 609 | 609 | 609 | 1,000 |
| 2006/12/26 | 600 | 600 | 580 | 580 | 2,000 |
| 2006/12/25 | 590 | 590 | 580 | 580 | 2,000 |
| 2006/12/19 | 600 | 600 | 600 | 600 | 1,000 |
| 2006/12/18 | 600 | 603 | 600 | 600 | 3,000 |
| 2006/12/15 | 575 | 575 | 575 | 575 | 1,000 |
| 2006/12/14 | 576 | 576 | 565 | 565 | 2,000 |
| 2006/12/13 | 550 | 550 | 549 | 549 | 3,000 |
| 2006/12/12 | 535 | 535 | 530 | 530 | 2,000 |
| 2006/12/11 | 520 | 520 | 520 | 520 | 1,000 |
| 2006/12/08 | 523 | 523 | 510 | 510 | 2,000 |
| 2006/12/07 | 519 | 519 | 499 | 499 | 4,000 |
| 2006/12/06 | 520 | 520 | 500 | 500 | 2,000 |
| 2006/11/27 | 619 | 619 | 580 | 580 | 3,000 |
| 2006/11/20 | 600 | 600 | 590 | 590 | 2,000 |
| 2006/11/09 | 615 | 626 | 615 | 626 | 2,000 |
| 2006/11/08 | 597 | 597 | 597 | 597 | 1,000 |
| 2006/11/07 | 570 | 570 | 570 | 570 | 1,000 |
| 2006/10/27 | 546 | 546 | 546 | 546 | 1,000 |
| 2006/10/26 | 520 | 520 | 520 | 520 | 1,000 |
| 2006/10/25 | 510 | 510 | 510 | 510 | 3,000 |
| 2006/10/23 | 510 | 510 | 510 | 510 | 1,000 |
| 2006/10/11 | 540 | 540 | 540 | 540 | 1,000 |
| 2006/10/10 | 535 | 535 | 535 | 535 | 1,000 |
| 2006/10/02 | 540 | 540 | 540 | 540 | 1,000 |
| 2006/09/27 | 559 | 559 | 559 | 559 | 1,000 |
| 2006/09/26 | 540 | 541 | 540 | 541 | 5,000 |
| 2006/09/22 | 571 | 571 | 560 | 560 | 3,000 |
| 2006/09/15 | 570 | 570 | 570 | 570 | 1,000 |
| 2006/09/13 | 610 | 610 | 570 | 570 | 4,000 |
| 2006/09/08 | 620 | 621 | 620 | 621 | 3,000 |
| 2006/09/07 | 600 | 601 | 600 | 601 | 2,000 |
| 2006/08/28 | 629 | 630 | 600 | 600 | 3,000 |
| 2006/08/25 | 630 | 630 | 630 | 630 | 1,000 |
| 2006/08/22 | 639 | 639 | 620 | 620 | 2,000 |
| 2006/08/11 | 639 | 639 | 639 | 639 | 1,000 |
| 2006/08/10 | 630 | 630 | 630 | 630 | 1,000 |
| 2006/08/09 | 599 | 600 | 599 | 600 | 2,000 |
| 2006/08/08 | 599 | 599 | 598 | 598 | 2,000 |
| 2006/08/07 | 599 | 599 | 599 | 599 | 1,000 |
| 2006/08/04 | 572 | 572 | 572 | 572 | 1,000 |
| 2006/08/03 | 570 | 570 | 570 | 570 | 1,000 |
| 2006/08/01 | 640 | 641 | 580 | 581 | 10,000 |
| 2006/07/31 | 641 | 641 | 640 | 640 | 2,000 |
| 2006/07/28 | 630 | 640 | 630 | 640 | 4,000 |
| 2006/07/27 | 631 | 631 | 631 | 631 | 2,000 |
| 2006/07/26 | 629 | 630 | 629 | 630 | 2,000 |
| 2006/07/25 | 631 | 631 | 630 | 630 | 2,000 |
| 2006/07/13 | 667 | 668 | 667 | 668 | 4,000 |
| 2006/07/12 | 669 | 669 | 668 | 669 | 4,000 |
| 2006/07/07 | 580 | 580 | 580 | 580 | 1,000 |
| 2006/07/06 | 570 | 570 | 570 | 570 | 1,000 |
| 2006/06/27 | 585 | 590 | 570 | 590 | 5,000 |
| 2006/06/26 | 600 | 600 | 600 | 600 | 1,000 |
| 2006/06/23 | 591 | 591 | 590 | 590 | 2,000 |
| 2006/06/20 | 595 | 595 | 595 | 595 | 1,000 |
| 2006/06/15 | 610 | 610 | 610 | 610 | 1,000 |
| 2006/06/12 | 630 | 630 | 600 | 600 | 3,000 |
| 2006/06/07 | 651 | 651 | 650 | 650 | 2,000 |
| 2006/05/30 | 650 | 650 | 650 | 650 | 1,000 |
| 2006/05/29 | 650 | 650 | 650 | 650 | 1,000 |
| 2006/05/26 | 620 | 621 | 620 | 621 | 2,000 |
| 2006/05/23 | 615 | 615 | 600 | 600 | 2,000 |
| 2006/05/19 | 629 | 630 | 590 | 590 | 14,000 |
| 2006/05/17 | 630 | 630 | 630 | 630 | 1,000 |
| 2006/05/16 | 630 | 630 | 630 | 630 | 1,000 |
| 2006/05/12 | 650 | 650 | 649 | 649 | 2,000 |
| 2006/05/09 | 650 | 650 | 649 | 649 | 2,000 |
| 2006/05/08 | 650 | 650 | 650 | 650 | 1,000 |
| 2006/05/01 | 621 | 621 | 620 | 620 | 2,000 |
| 2006/04/27 | 609 | 610 | 609 | 610 | 8,000 |
| 2006/04/26 | 609 | 610 | 609 | 610 | 2,000 |
| 2006/04/19 | 609 | 610 | 609 | 609 | 4,000 |
| 2006/04/13 | 645 | 645 | 605 | 605 | 4,000 |
| 2006/04/10 | 630 | 630 | 620 | 620 | 3,000 |
| 2006/04/07 | 620 | 620 | 620 | 620 | 2,000 |
| 2006/04/06 | 600 | 605 | 600 | 601 | 8,000 |
| 2006/03/31 | 631 | 642 | 630 | 642 | 4,000 |
| 2006/03/30 | 640 | 640 | 640 | 640 | 1,000 |
| 2006/03/28 | 670 | 670 | 670 | 670 | 1,000 |
| 2006/03/27 | 650 | 650 | 650 | 650 | 1,000 |
| 2006/03/23 | 671 | 671 | 670 | 670 | 2,000 |
| 2006/03/08 | 658 | 684 | 658 | 684 | 3,000 |
| 2006/03/07 | 658 | 659 | 658 | 659 | 2,000 |
| 2006/02/28 | 637 | 638 | 637 | 638 | 2,000 |
| 2006/02/27 | 640 | 640 | 640 | 640 | 1,000 |
| 2006/02/24 | 640 | 640 | 640 | 640 | 1,000 |
| 2006/02/23 | 659 | 659 | 639 | 639 | 3,000 |
| 2006/02/14 | 665 | 665 | 665 | 665 | 1,000 |
| 2006/02/08 | 669 | 670 | 668 | 670 | 4,000 |
| 2006/02/07 | 667 | 668 | 667 | 668 | 2,000 |
| 2006/01/27 | 674 | 674 | 670 | 670 | 4,000 |
| 2006/01/26 | 670 | 670 | 670 | 670 | 2,000 |
| 2006/01/23 | 670 | 670 | 670 | 670 | 1,000 |
| 2006/01/20 | 670 | 670 | 670 | 670 | 1,000 |
| 2006/01/19 | 665 | 665 | 665 | 665 | 1,000 |
| 2006/01/18 | 670 | 670 | 650 | 650 | 3,000 |
| 2006/01/17 | 702 | 703 | 702 | 703 | 3,000 |
| 2006/01/16 | 709 | 709 | 709 | 709 | 3,000 |
| 2006/01/13 | 709 | 710 | 709 | 710 | 3,000 |
| 2006/01/12 | 701 | 711 | 701 | 710 | 13,000 |
| 2006/01/11 | 681 | 701 | 680 | 701 | 20,000 |
| 2006/01/10 | 649 | 651 | 649 | 651 | 3,000 |
| 2006/01/06 | 619 | 620 | 619 | 620 | 4,000 |
| 2006/01/05 | 606 | 609 | 606 | 609 | 5,000 |
| 2006/01/04 | 605 | 606 | 605 | 606 | 6,000 |