日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2010/12/30 524 524 524 524 100
2010/12/29 534 534 528 528 1,200
2010/12/28 534 534 534 534 500
2010/12/27 540 540 524 524 1,200
2010/12/24 530 530 527 527 600
2010/12/22 531 531 530 530 1,000
2010/12/21 532 532 530 531 1,300
2010/12/20 532 533 530 530 700
2010/12/17 530 530 529 529 2,000
2010/12/16 555 555 525 527 5,300
2010/12/15 550 555 535 539 2,100
2010/12/14 540 540 540 540 1,800
2010/12/13 562 562 530 540 4,300
2010/12/10 559 559 552 555 600
2010/12/09 558 558 551 552 2,100
2010/12/08 588 588 588 588 400
2010/12/07 588 588 588 588 600
2010/12/06 0 0 0 588 0
2010/12/03 0 0 0 588 0
2010/12/02 0 0 0 588 0
2010/12/01 588 588 588 588 100
2010/11/30 588 588 588 588 500
2010/11/29 588 588 588 588 400
2010/11/26 588 588 588 588 300
2010/11/25 0 0 0 560 0
2010/11/24 0 0 0 560 0
2010/11/22 0 0 0 560 0
2010/11/19 560 560 560 560 100
2010/11/18 560 560 560 560 100
2010/11/17 0 0 0 600 0
2010/11/16 0 0 0 600 0
2010/11/15 0 0 0 600 0
2010/11/12 600 600 600 600 500
2010/11/11 573 573 573 573 400
2010/11/10 573 573 573 573 400
2010/11/09 573 573 573 573 400
2010/11/08 546 546 546 546 400
2010/11/05 520 520 520 520 300
2010/11/04 530 530 530 530 100
2010/11/02 0 0 0 609 0
2010/11/01 609 609 609 609 200
2010/10/29 0 0 0 609 0
2010/10/28 609 609 609 609 600
2010/10/27 580 580 580 580 400
2010/10/26 580 580 580 580 400
2010/10/25 0 0 0 580 0
2010/10/22 0 0 0 580 0
2010/10/21 0 0 0 580 0
2010/10/20 0 0 0 580 0
2010/10/19 0 0 0 580 0
2010/10/18 0 0 0 580 0
2010/10/15 0 0 0 580 0
2010/10/14 580 580 580 580 500
2010/10/13 580 580 580 580 400
2010/10/12 580 580 580 580 400
2010/10/08 590 590 590 590 400
2010/10/07 590 590 590 590 400
2010/10/06 0 0 0 600 0
2010/10/05 0 0 0 600 0
2010/10/04 0 0 0 600 0
2010/10/01 600 600 600 600 100
2010/09/30 600 600 600 600 100
2010/09/29 593 593 593 593 1,000
2010/09/28 0 0 0 565 0
2010/09/27 565 565 565 565 200
2010/09/24 0 0 0 539 0
2010/09/22 0 0 0 539 0
2010/09/21 0 0 0 539 0
2010/09/17 0 0 0 539 0
2010/09/16 539 539 539 539 100
2010/09/15 0 0 0 539 0
2010/09/14 539 539 539 539 100
2010/09/13 579 579 579 579 600
2010/09/10 579 579 579 579 400
2010/09/09 579 579 579 579 400
2010/09/08 557 557 557 557 400
2010/09/07 532 532 532 532 1,000
2010/09/06 0 0 0 540 0
2010/09/03 0 0 0 540 0
2010/09/02 540 540 540 540 100
2010/09/01 579 579 579 579 200
2010/08/31 0 0 0 579 0
2010/08/30 579 579 579 579 600
2010/08/27 579 579 579 579 500
2010/08/26 588 588 588 588 400
2010/08/25 0 0 0 560 0
2010/08/24 0 0 0 560 0
2010/08/23 0 0 0 560 0
2010/08/20 0 0 0 560 0
2010/08/19 0 0 0 560 0
2010/08/18 0 0 0 560 0
2010/08/17 0 0 0 560 0
2010/08/16 0 0 0 560 0
2010/08/13 560 560 560 560 500
2010/08/12 560 560 560 560 400
2010/08/11 560 560 560 560 400
2010/08/10 559 559 559 559 400
2010/08/09 559 559 559 559 400
2010/08/06 0 0 0 560 0
2010/08/05 0 0 0 560 0
2010/08/04 0 0 0 560 0
2010/08/03 0 0 0 560 0
2010/08/02 560 560 560 560 200
2010/07/30 0 0 0 570 0
2010/07/29 0 0 0 570 0
2010/07/28 570 570 570 570 600
2010/07/27 570 570 570 570 400
2010/07/26 560 560 560 560 400
2010/07/23 0 0 0 589 0
2010/07/22 589 589 589 589 1,000
2010/07/21 590 590 590 590 1,000
2010/07/20 590 590 590 590 900
2010/07/16 590 590 590 590 1,500
2010/07/15 590 590 590 590 900
2010/07/14 617 617 617 617 900
2010/07/13 588 588 588 588 2,000
2010/07/12 560 560 560 560 2,000
2010/07/09 558 558 558 558 1,000
2010/07/08 558 558 558 558 1,000
2010/07/07 558 558 558 558 1,000
2010/07/06 0 0 0 560 0
2010/07/05 0 0 0 560 0
2010/07/02 532 560 532 560 200
2010/07/01 542 552 542 552 1,100
2010/06/30 0 0 0 552 0
2010/06/29 0 0 0 552 0
2010/06/28 552 552 552 552 1,000
2010/06/25 0 0 0 526 0
2010/06/24 0 0 0 526 0
2010/06/23 0 0 0 526 0
2010/06/22 0 0 0 526 0
2010/06/21 0 0 0 526 0
2010/06/18 526 526 526 526 1,000
2010/06/17 545 545 545 545 1,000
2010/06/16 525 525 525 525 1,000
2010/06/15 565 565 565 565 1,000
2010/06/14 560 560 560 560 1,000
2010/06/11 0 0 0 543 0
2010/06/10 0 0 0 543 0
2010/06/09 543 543 543 543 1,000
2010/06/08 545 545 543 543 2,000
2010/06/07 549 549 549 549 2,000
2010/06/04 0 0 0 549 0
2010/06/03 0 0 0 549 0
2010/06/02 549 549 549 549 1,000
2010/06/01 553 553 553 553 1,000
2010/05/31 0 0 0 523 0
2010/05/28 523 523 523 523 4,000
2010/05/27 0 0 0 572 0
2010/05/26 572 572 572 572 1,000
2010/05/25 0 0 0 565 0
2010/05/24 0 0 0 579 0
2010/05/21 0 0 0 579 0
2010/05/20 0 0 0 579 0
2010/05/19 0 0 0 579 0
2010/05/18 0 0 0 579 0
2010/05/17 0 0 0 579 0
2010/05/14 0 0 0 579 0
2010/05/13 0 0 0 579 0
2010/05/12 0 0 0 579 0
2010/05/11 0 0 0 579 0
2010/05/10 579 579 579 579 1,000
2010/05/07 580 580 580 580 1,000
2010/05/06 583 583 583 583 1,000
2010/04/30 0 0 0 578 0
2010/04/28 0 0 0 578 0
2010/04/27 0 0 0 578 0
2010/04/26 0 0 0 578 0
2010/04/23 0 0 0 578 0
2010/04/22 0 0 0 578 0
2010/04/21 0 0 0 578 0
2010/04/20 0 0 0 578 0
2010/04/19 0 0 0 578 0
2010/04/16 0 0 0 578 0
2010/04/15 0 0 0 578 0
2010/04/14 0 0 0 578 0
2010/04/13 0 0 0 578 0
2010/04/12 0 0 0 578 0
2010/04/09 0 0 0 578 0
2010/04/08 578 578 578 578 1,000
2010/04/07 579 579 569 569 2,000
2010/04/06 0 0 0 570 0
2010/04/05 0 0 0 570 0
2010/04/02 0 0 0 570 0
2010/04/01 0 0 0 570 0
2010/03/26 580 580 580 580 1,000
2010/03/25 569 569 560 560 3,000
2010/03/09 609 609 609 609 1,000
2010/03/08 615 615 600 600 2,000
2010/03/01 615 615 615 615 2,000
2010/02/26 615 615 615 615 1,000
2010/02/09 615 615 615 615 1,000
2010/02/08 629 629 629 629 1,000
2010/02/01 619 619 619 619 1,000
2010/01/26 619 619 619 619 1,000
2010/01/08 619 619 619 619 1,000
2010/01/07 619 619 619 619 1,000

このページの先頭へ