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 |
|---|---|---|---|---|---|
| 2009/12/28 | 598 | 598 | 598 | 598 | 1,000 |
| 2009/12/24 | 570 | 570 | 570 | 570 | 1,000 |
| 2009/12/16 | 618 | 618 | 618 | 618 | 1,000 |
| 2009/12/15 | 619 | 619 | 589 | 589 | 2,000 |
| 2009/12/14 | 619 | 619 | 619 | 619 | 1,000 |
| 2009/12/11 | 609 | 609 | 609 | 609 | 1,000 |
| 2009/12/08 | 620 | 620 | 580 | 580 | 2,000 |
| 2009/12/07 | 650 | 650 | 650 | 650 | 1,000 |
| 2009/12/01 | 630 | 630 | 630 | 630 | 1,000 |
| 2009/11/27 | 610 | 610 | 610 | 610 | 1,000 |
| 2009/11/26 | 600 | 600 | 600 | 600 | 1,000 |
| 2009/11/02 | 650 | 650 | 591 | 591 | 2,000 |
| 2009/10/26 | 650 | 650 | 650 | 650 | 1,000 |
| 2009/10/08 | 665 | 665 | 665 | 665 | 1,000 |
| 2009/10/07 | 634 | 634 | 634 | 634 | 1,000 |
| 2009/10/06 | 615 | 615 | 615 | 615 | 1,000 |
| 2009/09/28 | 650 | 650 | 650 | 650 | 1,000 |
| 2009/09/08 | 656 | 656 | 656 | 656 | 1,000 |
| 2009/09/07 | 625 | 625 | 625 | 625 | 1,000 |
| 2009/09/01 | 627 | 627 | 627 | 627 | 1,000 |
| 2009/08/26 | 616 | 616 | 616 | 616 | 1,000 |
| 2009/08/10 | 628 | 628 | 628 | 628 | 1,000 |
| 2009/08/07 | 619 | 619 | 619 | 619 | 1,000 |
| 2009/07/31 | 602 | 602 | 602 | 602 | 3,000 |
| 2009/07/27 | 682 | 682 | 682 | 682 | 1,000 |
| 2009/07/17 | 650 | 650 | 650 | 650 | 1,000 |
| 2009/07/16 | 639 | 639 | 639 | 639 | 1,000 |
| 2009/07/13 | 650 | 650 | 580 | 580 | 4,000 |
| 2009/07/10 | 678 | 678 | 678 | 678 | 2,000 |
| 2009/07/09 | 678 | 678 | 678 | 678 | 2,000 |
| 2009/07/08 | 646 | 646 | 646 | 646 | 2,000 |
| 2009/07/01 | 587 | 587 | 587 | 587 | 1,000 |
| 2009/06/29 | 588 | 588 | 588 | 588 | 1,000 |
| 2009/06/26 | 560 | 560 | 560 | 560 | 1,000 |
| 2009/06/09 | 548 | 548 | 548 | 548 | 1,000 |
| 2009/06/08 | 547 | 547 | 547 | 547 | 1,000 |
| 2009/06/01 | 549 | 549 | 549 | 549 | 1,000 |
| 2009/05/26 | 556 | 556 | 556 | 556 | 1,000 |
| 2009/05/25 | 530 | 530 | 530 | 530 | 1,000 |
| 2009/05/08 | 559 | 559 | 559 | 559 | 1,000 |
| 2009/05/07 | 551 | 551 | 551 | 551 | 1,000 |
| 2009/04/27 | 525 | 525 | 525 | 525 | 1,000 |
| 2009/04/10 | 500 | 500 | 500 | 500 | 4,000 |
| 2009/04/08 | 529 | 529 | 529 | 529 | 1,000 |
| 2009/04/07 | 520 | 520 | 520 | 520 | 1,000 |
| 2009/04/01 | 514 | 514 | 514 | 514 | 1,000 |
| 2009/03/27 | 520 | 520 | 500 | 500 | 2,000 |
| 2009/03/26 | 500 | 500 | 500 | 500 | 1,000 |
| 2009/03/25 | 500 | 500 | 500 | 500 | 1,000 |
| 2009/03/23 | 500 | 500 | 500 | 500 | 1,000 |
| 2009/03/17 | 537 | 537 | 507 | 507 | 3,000 |
| 2009/03/10 | 620 | 620 | 620 | 620 | 1,000 |
| 2009/03/09 | 605 | 605 | 605 | 605 | 1,000 |
| 2009/03/02 | 607 | 607 | 607 | 607 | 1,000 |
| 2009/02/26 | 579 | 579 | 579 | 579 | 1,000 |
| 2009/02/12 | 552 | 552 | 552 | 552 | 1,000 |
| 2009/02/10 | 556 | 556 | 556 | 556 | 1,000 |
| 2009/02/09 | 536 | 536 | 536 | 536 | 1,000 |
| 2009/02/03 | 516 | 516 | 516 | 516 | 1,000 |
| 2009/02/02 | 546 | 546 | 546 | 546 | 1,000 |
| 2009/01/29 | 520 | 520 | 520 | 520 | 1,000 |
| 2009/01/27 | 600 | 600 | 540 | 540 | 3,000 |
| 2009/01/26 | 599 | 599 | 599 | 599 | 1,000 |
| 2009/01/08 | 618 | 618 | 618 | 618 | 1,000 |
| 2009/01/07 | 619 | 619 | 619 | 619 | 1,000 |