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 |
---|---|---|---|---|---|
2007/12/28 | 650 | 650 | 650 | 650 | 2,000 |
2007/12/27 | 630 | 630 | 629 | 629 | 2,000 |
2007/12/26 | 588 | 588 | 588 | 588 | 1,000 |
2007/12/20 | 560 | 560 | 560 | 560 | 1,000 |
2007/12/14 | 580 | 580 | 580 | 580 | 1,000 |
2007/12/13 | 600 | 601 | 600 | 601 | 3,000 |
2007/12/12 | 601 | 601 | 600 | 600 | 2,000 |
2007/12/11 | 601 | 601 | 600 | 600 | 4,000 |
2007/12/10 | 600 | 600 | 599 | 599 | 3,000 |
2007/12/04 | 550 | 551 | 550 | 551 | 2,000 |
2007/11/26 | 519 | 519 | 519 | 519 | 1,000 |
2007/11/16 | 495 | 495 | 495 | 495 | 2,000 |
2007/11/08 | 573 | 573 | 573 | 573 | 1,000 |
2007/11/07 | 546 | 546 | 546 | 546 | 1,000 |
2007/11/01 | 546 | 547 | 520 | 520 | 3,000 |
2007/10/29 | 520 | 521 | 520 | 521 | 2,000 |
2007/10/26 | 520 | 520 | 520 | 520 | 1,000 |
2007/10/10 | 540 | 540 | 540 | 540 | 1,000 |
2007/10/09 | 515 | 515 | 515 | 515 | 2,000 |
2007/10/01 | 520 | 520 | 520 | 520 | 1,000 |
2007/09/28 | 540 | 540 | 540 | 540 | 1,000 |
2007/09/26 | 577 | 577 | 577 | 577 | 1,000 |
2007/09/21 | 550 | 550 | 548 | 550 | 4,000 |
2007/09/19 | 550 | 550 | 550 | 550 | 1,000 |
2007/09/11 | 550 | 550 | 550 | 550 | 1,000 |
2007/09/10 | 580 | 580 | 540 | 540 | 2,000 |
2007/09/07 | 575 | 575 | 575 | 575 | 1,000 |
2007/09/03 | 560 | 560 | 560 | 560 | 1,000 |
2007/08/28 | 560 | 560 | 560 | 560 | 1,000 |
2007/08/27 | 540 | 541 | 540 | 541 | 5,000 |
2007/08/10 | 580 | 580 | 580 | 580 | 1,000 |
2007/08/08 | 610 | 611 | 610 | 611 | 2,000 |
2007/08/07 | 620 | 621 | 620 | 621 | 3,000 |
2007/08/06 | 620 | 620 | 620 | 620 | 1,000 |
2007/08/01 | 650 | 651 | 650 | 650 | 3,000 |
2007/07/31 | 630 | 631 | 630 | 631 | 2,000 |
2007/07/30 | 630 | 630 | 630 | 630 | 2,000 |
2007/07/27 | 630 | 630 | 630 | 630 | 2,000 |
2007/07/26 | 630 | 630 | 630 | 630 | 1,000 |
2007/07/20 | 630 | 630 | 630 | 630 | 1,000 |
2007/07/17 | 629 | 630 | 629 | 629 | 3,000 |
2007/07/13 | 630 | 630 | 630 | 630 | 1,000 |
2007/07/12 | 630 | 630 | 630 | 630 | 1,000 |
2007/07/11 | 630 | 631 | 630 | 631 | 4,000 |
2007/07/10 | 600 | 601 | 600 | 601 | 3,000 |
2007/07/09 | 600 | 600 | 600 | 600 | 1,000 |
2007/06/27 | 600 | 600 | 600 | 600 | 1,000 |
2007/06/26 | 597 | 598 | 597 | 598 | 2,000 |
2007/06/19 | 600 | 600 | 600 | 600 | 1,000 |
2007/06/11 | 639 | 640 | 620 | 620 | 4,000 |
2007/06/08 | 610 | 610 | 610 | 610 | 1,000 |
2007/06/07 | 580 | 581 | 580 | 581 | 2,000 |
2007/06/01 | 587 | 588 | 587 | 588 | 2,000 |
2007/05/29 | 560 | 560 | 560 | 560 | 1,000 |
2007/05/28 | 560 | 560 | 560 | 560 | 1,000 |
2007/05/23 | 540 | 540 | 540 | 540 | 1,000 |
2007/05/22 | 560 | 560 | 559 | 559 | 2,000 |
2007/05/08 | 576 | 576 | 576 | 576 | 1,000 |
2007/05/07 | 550 | 550 | 550 | 550 | 1,000 |
2007/04/26 | 580 | 580 | 550 | 550 | 5,000 |
2007/04/10 | 598 | 598 | 598 | 598 | 1,000 |
2007/04/09 | 600 | 600 | 570 | 570 | 2,000 |
2007/03/28 | 590 | 590 | 590 | 590 | 1,000 |
2007/03/27 | 620 | 620 | 620 | 620 | 1,000 |
2007/03/26 | 649 | 650 | 649 | 650 | 2,000 |
2007/03/08 | 650 | 650 | 650 | 650 | 2,000 |
2007/03/07 | 630 | 630 | 630 | 630 | 1,000 |
2007/03/06 | 600 | 600 | 600 | 600 | 1,000 |
2007/02/27 | 650 | 650 | 650 | 650 | 2,000 |
2007/02/26 | 620 | 621 | 620 | 621 | 2,000 |
2007/02/08 | 600 | 600 | 600 | 600 | 2,000 |
2007/02/07 | 590 | 590 | 572 | 572 | 2,000 |
2007/02/01 | 600 | 600 | 600 | 600 | 1,000 |
2007/01/29 | 600 | 600 | 600 | 600 | 1,000 |
2007/01/26 | 580 | 580 | 580 | 580 | 1,000 |
2007/01/23 | 560 | 560 | 560 | 560 | 1,000 |
2007/01/22 | 560 | 560 | 560 | 560 | 2,000 |
2007/01/10 | 580 | 580 | 580 | 580 | 1,000 |
2007/01/09 | 600 | 609 | 600 | 607 | 6,000 |
2007/01/04 | 600 | 600 | 600 | 600 | 1,000 |