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 |
---|---|---|---|---|---|
2011/12/30 | 510 | 510 | 510 | 510 | 200 |
2011/12/28 | 500 | 500 | 500 | 500 | 1,700 |
2011/12/27 | 499 | 499 | 499 | 499 | 400 |
2011/12/26 | 499 | 499 | 499 | 499 | 400 |
2011/12/20 | 499 | 499 | 499 | 499 | 500 |
2011/12/16 | 499 | 499 | 499 | 499 | 1,300 |
2011/12/15 | 497 | 497 | 497 | 497 | 800 |
2011/12/14 | 497 | 497 | 497 | 497 | 800 |
2011/12/13 | 498 | 498 | 498 | 498 | 1,700 |
2011/12/12 | 497 | 497 | 497 | 497 | 1,200 |
2011/12/09 | 499 | 499 | 499 | 499 | 600 |
2011/12/08 | 499 | 499 | 499 | 499 | 400 |
2011/12/07 | 498 | 498 | 498 | 498 | 600 |
2011/12/06 | 499 | 518 | 499 | 518 | 1,100 |
2011/12/01 | 500 | 500 | 500 | 500 | 200 |
2011/11/30 | 500 | 500 | 500 | 500 | 1,200 |
2011/11/29 | 502 | 503 | 502 | 502 | 2,000 |
2011/11/28 | 502 | 507 | 502 | 507 | 1,600 |
2011/11/25 | 500 | 518 | 500 | 510 | 1,500 |
2011/11/24 | 0 | 0 | 0 | 500 | 0 |
2011/11/22 | 0 | 0 | 0 | 500 | 0 |
2011/11/21 | 0 | 0 | 0 | 500 | 0 |
2011/11/18 | 0 | 0 | 0 | 500 | 0 |
2011/11/17 | 0 | 0 | 0 | 500 | 0 |
2011/11/16 | 0 | 0 | 0 | 500 | 0 |
2011/11/15 | 500 | 500 | 500 | 500 | 100 |
2011/11/14 | 0 | 0 | 0 | 540 | 0 |
2011/11/11 | 540 | 540 | 540 | 540 | 700 |
2011/11/10 | 540 | 540 | 540 | 540 | 400 |
2011/11/09 | 537 | 537 | 537 | 537 | 400 |
2011/11/08 | 537 | 537 | 537 | 537 | 700 |
2011/11/07 | 537 | 537 | 537 | 537 | 400 |
2011/11/04 | 0 | 0 | 0 | 537 | 0 |
2011/11/02 | 0 | 0 | 0 | 537 | 0 |
2011/11/01 | 537 | 537 | 537 | 537 | 200 |
2011/10/31 | 0 | 0 | 0 | 513 | 0 |
2011/10/28 | 513 | 513 | 513 | 513 | 700 |
2011/10/27 | 540 | 540 | 540 | 540 | 400 |
2011/10/26 | 540 | 540 | 540 | 540 | 400 |
2011/10/25 | 0 | 0 | 0 | 548 | 0 |
2011/10/24 | 0 | 0 | 0 | 548 | 0 |
2011/10/21 | 0 | 0 | 0 | 548 | 0 |
2011/10/20 | 0 | 0 | 0 | 548 | 0 |
2011/10/19 | 0 | 0 | 0 | 548 | 0 |
2011/10/18 | 0 | 0 | 0 | 548 | 0 |
2011/10/17 | 0 | 0 | 0 | 548 | 0 |
2011/10/14 | 548 | 548 | 548 | 548 | 600 |
2011/10/13 | 549 | 549 | 549 | 549 | 400 |
2011/10/12 | 541 | 541 | 541 | 541 | 400 |
2011/10/11 | 521 | 521 | 521 | 521 | 400 |
2011/10/07 | 542 | 542 | 493 | 501 | 4,700 |
2011/10/06 | 0 | 0 | 0 | 542 | 0 |
2011/10/05 | 0 | 0 | 0 | 542 | 0 |
2011/10/04 | 542 | 542 | 542 | 542 | 200 |
2011/10/03 | 550 | 550 | 550 | 550 | 200 |
2011/09/30 | 0 | 0 | 0 | 532 | 0 |
2011/09/29 | 532 | 532 | 532 | 532 | 600 |
2011/09/28 | 560 | 560 | 560 | 560 | 500 |
2011/09/27 | 560 | 560 | 560 | 560 | 400 |
2011/09/26 | 560 | 560 | 560 | 560 | 400 |
2011/09/22 | 0 | 0 | 0 | 569 | 0 |
2011/09/21 | 0 | 0 | 0 | 569 | 0 |
2011/09/20 | 0 | 0 | 0 | 569 | 0 |
2011/09/16 | 0 | 0 | 0 | 569 | 0 |
2011/09/15 | 0 | 0 | 0 | 569 | 0 |
2011/09/14 | 0 | 0 | 0 | 569 | 0 |
2011/09/13 | 569 | 569 | 569 | 569 | 600 |
2011/09/12 | 558 | 558 | 550 | 550 | 500 |
2011/09/09 | 568 | 568 | 568 | 568 | 400 |
2011/09/08 | 577 | 577 | 577 | 577 | 500 |
2011/09/07 | 579 | 579 | 579 | 579 | 400 |
2011/09/06 | 547 | 560 | 547 | 560 | 1,300 |
2011/09/05 | 0 | 0 | 0 | 540 | 0 |
2011/09/02 | 0 | 0 | 0 | 540 | 0 |
2011/09/01 | 540 | 540 | 540 | 540 | 1,000 |
2011/08/31 | 0 | 0 | 0 | 580 | 0 |
2011/08/30 | 580 | 580 | 580 | 580 | 500 |
2011/08/29 | 580 | 580 | 580 | 580 | 400 |
2011/08/26 | 560 | 560 | 560 | 560 | 400 |
2011/08/25 | 0 | 0 | 0 | 560 | 0 |
2011/08/24 | 0 | 0 | 0 | 560 | 0 |
2011/08/23 | 560 | 560 | 560 | 560 | 300 |
2011/08/22 | 0 | 0 | 0 | 600 | 0 |
2011/08/19 | 0 | 0 | 0 | 600 | 0 |
2011/08/18 | 0 | 0 | 0 | 600 | 0 |
2011/08/17 | 0 | 0 | 0 | 600 | 0 |
2011/08/16 | 0 | 0 | 0 | 600 | 0 |
2011/08/15 | 0 | 0 | 0 | 600 | 0 |
2011/08/12 | 600 | 600 | 600 | 600 | 500 |
2011/08/11 | 600 | 600 | 600 | 600 | 400 |
2011/08/10 | 600 | 600 | 600 | 600 | 400 |
2011/08/09 | 599 | 599 | 599 | 599 | 400 |
2011/08/08 | 599 | 599 | 599 | 599 | 400 |
2011/08/05 | 0 | 0 | 0 | 580 | 0 |
2011/08/04 | 580 | 580 | 580 | 580 | 200 |
2011/08/03 | 0 | 0 | 0 | 599 | 0 |
2011/08/02 | 0 | 0 | 0 | 599 | 0 |
2011/08/01 | 599 | 599 | 599 | 599 | 100 |
2011/07/29 | 0 | 0 | 0 | 599 | 0 |
2011/07/28 | 599 | 599 | 599 | 599 | 600 |
2011/07/27 | 599 | 599 | 599 | 599 | 400 |
2011/07/26 | 599 | 599 | 599 | 599 | 400 |
2011/07/25 | 0 | 0 | 0 | 600 | 0 |
2011/07/22 | 600 | 600 | 600 | 600 | 1,400 |
2011/07/21 | 600 | 600 | 600 | 600 | 1,300 |
2011/07/20 | 600 | 600 | 600 | 600 | 1,200 |
2011/07/19 | 0 | 0 | 0 | 590 | 0 |
2011/07/15 | 590 | 590 | 590 | 590 | 1,000 |
2011/07/14 | 590 | 590 | 590 | 590 | 700 |
2011/07/13 | 590 | 590 | 590 | 590 | 2,400 |
2011/07/12 | 579 | 579 | 579 | 579 | 2,000 |
2011/07/11 | 580 | 580 | 580 | 580 | 2,100 |
2011/07/08 | 561 | 561 | 561 | 561 | 1,400 |
2011/07/07 | 560 | 560 | 560 | 560 | 1,500 |
2011/07/06 | 0 | 0 | 0 | 554 | 0 |
2011/07/05 | 0 | 0 | 0 | 554 | 0 |
2011/07/04 | 0 | 0 | 0 | 554 | 0 |
2011/07/01 | 554 | 554 | 554 | 554 | 200 |
2011/06/30 | 0 | 0 | 0 | 549 | 0 |
2011/06/29 | 549 | 549 | 549 | 549 | 600 |
2011/06/28 | 535 | 535 | 535 | 535 | 400 |
2011/06/27 | 535 | 535 | 535 | 535 | 400 |
2011/06/24 | 0 | 0 | 0 | 548 | 0 |
2011/06/23 | 0 | 0 | 0 | 548 | 0 |
2011/06/22 | 0 | 0 | 0 | 548 | 0 |
2011/06/21 | 0 | 0 | 0 | 548 | 0 |
2011/06/20 | 0 | 0 | 0 | 548 | 0 |
2011/06/17 | 0 | 0 | 0 | 548 | 0 |
2011/06/16 | 0 | 0 | 0 | 548 | 0 |
2011/06/15 | 0 | 0 | 0 | 548 | 0 |
2011/06/14 | 0 | 0 | 0 | 548 | 0 |
2011/06/13 | 548 | 548 | 548 | 548 | 700 |
2011/06/10 | 543 | 543 | 543 | 543 | 400 |
2011/06/09 | 535 | 535 | 535 | 535 | 700 |
2011/06/08 | 538 | 538 | 538 | 538 | 400 |
2011/06/07 | 534 | 534 | 534 | 534 | 500 |
2011/06/06 | 525 | 525 | 525 | 525 | 100 |
2011/06/03 | 0 | 0 | 0 | 510 | 0 |
2011/06/02 | 0 | 0 | 0 | 510 | 0 |
2011/06/01 | 510 | 510 | 510 | 510 | 200 |
2011/05/31 | 500 | 500 | 500 | 500 | 400 |
2011/05/30 | 499 | 499 | 499 | 499 | 600 |
2011/05/27 | 498 | 498 | 498 | 498 | 500 |
2011/05/26 | 498 | 498 | 498 | 498 | 500 |
2011/05/25 | 0 | 0 | 0 | 484 | 0 |
2011/05/24 | 0 | 0 | 0 | 484 | 0 |
2011/05/23 | 0 | 0 | 0 | 484 | 0 |
2011/05/20 | 484 | 484 | 484 | 484 | 100 |
2011/05/19 | 490 | 490 | 484 | 484 | 500 |
2011/05/18 | 490 | 490 | 490 | 490 | 200 |
2011/05/17 | 494 | 494 | 490 | 490 | 800 |
2011/05/16 | 500 | 500 | 496 | 496 | 600 |
2011/05/13 | 557 | 557 | 497 | 500 | 5,700 |
2011/05/12 | 558 | 558 | 558 | 558 | 400 |
2011/05/11 | 559 | 559 | 559 | 559 | 400 |
2011/05/10 | 557 | 557 | 557 | 557 | 400 |
2011/05/09 | 550 | 550 | 550 | 550 | 400 |
2011/05/06 | 0 | 0 | 0 | 530 | 0 |
2011/05/02 | 530 | 530 | 530 | 530 | 100 |
2011/04/28 | 530 | 530 | 530 | 530 | 600 |
2011/04/27 | 530 | 530 | 530 | 530 | 400 |
2011/04/26 | 520 | 520 | 520 | 520 | 400 |
2011/04/25 | 510 | 510 | 510 | 510 | 500 |
2011/04/22 | 0 | 0 | 0 | 530 | 0 |
2011/04/21 | 0 | 0 | 0 | 530 | 0 |
2011/04/20 | 530 | 530 | 530 | 530 | 1,000 |
2011/04/19 | 530 | 530 | 530 | 530 | 100 |
2011/04/18 | 0 | 0 | 0 | 560 | 0 |
2011/04/15 | 0 | 0 | 0 | 560 | 0 |
2011/04/14 | 0 | 0 | 0 | 560 | 0 |
2011/04/13 | 560 | 560 | 560 | 560 | 600 |
2011/04/12 | 559 | 559 | 559 | 559 | 400 |
2011/04/11 | 560 | 560 | 560 | 560 | 400 |
2011/04/08 | 559 | 559 | 559 | 559 | 400 |
2011/04/07 | 560 | 560 | 559 | 559 | 500 |
2011/04/06 | 0 | 0 | 0 | 557 | 0 |
2011/04/05 | 0 | 0 | 0 | 557 | 0 |
2011/04/04 | 0 | 0 | 0 | 557 | 0 |
2011/04/01 | 559 | 559 | 557 | 557 | 300 |
2011/03/31 | 531 | 531 | 531 | 531 | 100 |
2011/03/30 | 560 | 560 | 560 | 560 | 700 |
2011/03/29 | 559 | 559 | 559 | 559 | 400 |
2011/03/28 | 559 | 559 | 535 | 535 | 700 |
2011/03/25 | 550 | 558 | 550 | 550 | 600 |
2011/03/24 | 546 | 546 | 530 | 530 | 400 |
2011/03/23 | 490 | 524 | 490 | 490 | 600 |
2011/03/22 | 0 | 0 | 0 | 444 | 0 |
2011/03/18 | 444 | 444 | 444 | 444 | 100 |
2011/03/17 | 412 | 412 | 412 | 412 | 100 |
2011/03/16 | 367 | 398 | 367 | 398 | 200 |
2011/03/15 | 458 | 458 | 383 | 383 | 600 |
2011/03/14 | 458 | 460 | 458 | 458 | 700 |
2011/03/11 | 550 | 550 | 550 | 550 | 600 |
2011/03/10 | 557 | 557 | 557 | 557 | 400 |
2011/03/09 | 554 | 554 | 554 | 554 | 400 |
2011/03/08 | 549 | 549 | 549 | 549 | 400 |
2011/03/07 | 555 | 555 | 550 | 550 | 800 |
2011/03/04 | 545 | 551 | 545 | 551 | 1,200 |
2011/03/03 | 545 | 548 | 545 | 546 | 600 |
2011/03/02 | 545 | 545 | 535 | 535 | 1,100 |
2011/03/01 | 542 | 542 | 535 | 535 | 700 |
2011/02/28 | 538 | 538 | 538 | 538 | 500 |
2011/02/25 | 528 | 528 | 528 | 528 | 600 |
2011/02/24 | 0 | 0 | 0 | 527 | 0 |
2011/02/23 | 0 | 0 | 0 | 527 | 0 |
2011/02/22 | 527 | 527 | 527 | 527 | 100 |
2011/02/21 | 542 | 542 | 522 | 525 | 3,100 |
2011/02/18 | 0 | 0 | 0 | 541 | 0 |
2011/02/17 | 541 | 549 | 541 | 541 | 1,500 |
2011/02/16 | 0 | 0 | 0 | 541 | 0 |
2011/02/15 | 541 | 541 | 541 | 541 | 100 |
2011/02/14 | 544 | 544 | 544 | 544 | 800 |
2011/02/10 | 540 | 542 | 538 | 538 | 1,600 |
2011/02/09 | 538 | 538 | 535 | 535 | 1,000 |
2011/02/08 | 538 | 538 | 538 | 538 | 400 |
2011/02/07 | 539 | 539 | 539 | 539 | 400 |
2011/02/04 | 535 | 535 | 535 | 535 | 200 |
2011/02/03 | 530 | 535 | 530 | 535 | 300 |
2011/02/02 | 0 | 0 | 0 | 528 | 0 |
2011/02/01 | 535 | 535 | 528 | 528 | 200 |
2011/01/31 | 535 | 535 | 526 | 526 | 200 |
2011/01/28 | 539 | 539 | 530 | 530 | 1,300 |
2011/01/27 | 532 | 532 | 532 | 532 | 700 |
2011/01/26 | 532 | 532 | 532 | 532 | 400 |
2011/01/25 | 524 | 524 | 524 | 524 | 100 |
2011/01/24 | 522 | 522 | 522 | 522 | 200 |
2011/01/21 | 529 | 529 | 521 | 521 | 1,300 |
2011/01/20 | 536 | 536 | 528 | 528 | 1,700 |
2011/01/19 | 536 | 536 | 536 | 536 | 100 |
2011/01/18 | 0 | 0 | 0 | 535 | 0 |
2011/01/17 | 535 | 535 | 535 | 535 | 100 |
2011/01/14 | 542 | 542 | 535 | 535 | 700 |
2011/01/13 | 540 | 540 | 531 | 535 | 800 |
2011/01/12 | 540 | 540 | 540 | 540 | 500 |
2011/01/11 | 540 | 540 | 540 | 540 | 400 |
2011/01/07 | 539 | 539 | 534 | 534 | 700 |
2011/01/06 | 530 | 538 | 530 | 538 | 300 |
2011/01/05 | 530 | 530 | 530 | 530 | 100 |
2011/01/04 | 537 | 537 | 530 | 530 | 300 |