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 |
---|---|---|---|---|---|
2013/12/30 | 548 | 548 | 548 | 548 | 500 |
2013/12/27 | 538 | 538 | 538 | 538 | 400 |
2013/12/26 | 530 | 530 | 530 | 530 | 500 |
2013/12/24 | 520 | 520 | 520 | 520 | 300 |
2013/12/20 | 519 | 520 | 519 | 520 | 1,300 |
2013/12/17 | 549 | 549 | 535 | 535 | 1,000 |
2013/12/16 | 540 | 540 | 540 | 540 | 700 |
2013/12/13 | 550 | 550 | 524 | 525 | 3,000 |
2013/12/12 | 540 | 540 | 540 | 540 | 1,100 |
2013/12/11 | 542 | 542 | 530 | 530 | 1,200 |
2013/12/10 | 534 | 534 | 534 | 534 | 1,000 |
2013/12/09 | 524 | 524 | 524 | 524 | 400 |
2013/12/03 | 519 | 519 | 511 | 511 | 200 |
2013/12/02 | 519 | 519 | 519 | 519 | 300 |
2013/11/29 | 510 | 512 | 510 | 512 | 200 |
2013/11/28 | 512 | 512 | 507 | 507 | 800 |
2013/11/27 | 513 | 513 | 512 | 512 | 600 |
2013/11/26 | 510 | 510 | 509 | 509 | 500 |
2013/11/25 | 509 | 510 | 509 | 510 | 300 |
2013/11/22 | 510 | 512 | 505 | 505 | 2,800 |
2013/11/21 | 512 | 512 | 512 | 512 | 100 |
2013/11/20 | 502 | 502 | 502 | 502 | 1,200 |
2013/11/19 | 512 | 512 | 512 | 512 | 1,200 |
2013/11/13 | 522 | 522 | 522 | 522 | 500 |
2013/11/12 | 524 | 524 | 524 | 524 | 400 |
2013/11/11 | 517 | 517 | 517 | 517 | 300 |
2013/11/08 | 518 | 518 | 518 | 518 | 400 |
2013/11/07 | 515 | 515 | 515 | 515 | 500 |
2013/11/05 | 505 | 505 | 505 | 505 | 1,700 |
2013/11/01 | 510 | 510 | 510 | 510 | 300 |
2013/10/30 | 510 | 510 | 510 | 510 | 700 |
2013/10/29 | 510 | 510 | 510 | 510 | 400 |
2013/10/28 | 521 | 521 | 510 | 510 | 900 |
2013/10/25 | 517 | 517 | 517 | 517 | 100 |
2013/10/24 | 510 | 510 | 510 | 510 | 100 |
2013/10/22 | 510 | 510 | 510 | 510 | 100 |
2013/10/17 | 507 | 507 | 507 | 507 | 100 |
2013/10/16 | 517 | 517 | 517 | 517 | 100 |
2013/10/15 | 510 | 510 | 510 | 510 | 1,200 |
2013/10/11 | 527 | 527 | 518 | 518 | 700 |
2013/10/10 | 527 | 527 | 527 | 527 | 400 |
2013/10/09 | 527 | 527 | 527 | 527 | 600 |
2013/10/08 | 522 | 522 | 522 | 522 | 400 |
2013/10/07 | 527 | 527 | 527 | 527 | 400 |
2013/10/03 | 527 | 527 | 527 | 527 | 200 |
2013/10/02 | 522 | 535 | 522 | 522 | 1,300 |
2013/10/01 | 522 | 522 | 522 | 522 | 200 |
2013/09/30 | 525 | 525 | 525 | 525 | 1,600 |
2013/09/27 | 525 | 525 | 525 | 525 | 400 |
2013/09/26 | 518 | 518 | 518 | 518 | 400 |
2013/09/18 | 518 | 518 | 508 | 511 | 1,500 |
2013/09/17 | 528 | 528 | 528 | 528 | 100 |
2013/09/13 | 528 | 528 | 528 | 528 | 600 |
2013/09/12 | 539 | 539 | 529 | 529 | 400 |
2013/09/11 | 544 | 544 | 544 | 544 | 300 |
2013/09/10 | 544 | 544 | 544 | 544 | 500 |
2013/09/09 | 536 | 536 | 536 | 536 | 400 |
2013/09/02 | 526 | 526 | 526 | 526 | 300 |
2013/08/28 | 523 | 523 | 523 | 523 | 500 |
2013/08/27 | 520 | 520 | 520 | 520 | 400 |
2013/08/26 | 520 | 520 | 510 | 510 | 1,800 |
2013/08/21 | 509 | 509 | 509 | 509 | 200 |
2013/08/19 | 500 | 500 | 500 | 500 | 600 |
2013/08/15 | 515 | 515 | 510 | 510 | 1,500 |
2013/08/13 | 527 | 527 | 527 | 527 | 400 |
2013/08/12 | 527 | 527 | 527 | 527 | 400 |
2013/08/09 | 523 | 523 | 523 | 523 | 400 |
2013/08/08 | 519 | 519 | 519 | 519 | 400 |
2013/08/07 | 509 | 509 | 509 | 509 | 400 |
2013/08/06 | 501 | 501 | 500 | 500 | 200 |
2013/08/02 | 510 | 510 | 501 | 501 | 2,000 |
2013/08/01 | 525 | 525 | 525 | 525 | 400 |
2013/07/30 | 527 | 527 | 527 | 527 | 600 |
2013/07/29 | 519 | 519 | 519 | 519 | 400 |
2013/07/26 | 510 | 510 | 510 | 510 | 300 |
2013/07/24 | 510 | 510 | 510 | 510 | 1,300 |
2013/07/23 | 520 | 520 | 510 | 510 | 2,000 |
2013/07/22 | 520 | 520 | 520 | 520 | 800 |
2013/07/18 | 527 | 527 | 527 | 527 | 1,200 |
2013/07/17 | 527 | 527 | 527 | 527 | 800 |
2013/07/16 | 527 | 527 | 527 | 527 | 800 |
2013/07/12 | 522 | 522 | 522 | 522 | 2,200 |
2013/07/11 | 534 | 534 | 510 | 524 | 4,900 |
2013/07/10 | 517 | 527 | 517 | 527 | 1,800 |
2013/07/09 | 518 | 518 | 518 | 518 | 1,000 |
2013/07/08 | 521 | 521 | 505 | 505 | 2,700 |
2013/07/05 | 523 | 524 | 523 | 523 | 1,200 |
2013/07/04 | 527 | 527 | 505 | 527 | 2,500 |
2013/07/03 | 517 | 517 | 517 | 517 | 500 |
2013/07/01 | 504 | 504 | 504 | 504 | 200 |
2013/06/28 | 510 | 510 | 496 | 496 | 1,100 |
2013/06/27 | 500 | 500 | 496 | 496 | 2,700 |
2013/06/26 | 510 | 510 | 510 | 510 | 400 |
2013/06/21 | 506 | 506 | 496 | 496 | 1,300 |
2013/06/20 | 500 | 500 | 500 | 500 | 1,200 |
2013/06/18 | 506 | 506 | 506 | 506 | 100 |
2013/06/14 | 512 | 513 | 502 | 503 | 1,200 |
2013/06/13 | 529 | 529 | 529 | 529 | 700 |
2013/06/12 | 529 | 529 | 529 | 529 | 300 |
2013/06/11 | 530 | 530 | 530 | 530 | 400 |
2013/06/10 | 553 | 553 | 553 | 553 | 300 |
2013/06/07 | 527 | 527 | 527 | 527 | 400 |
2013/06/06 | 517 | 517 | 517 | 517 | 200 |
2013/06/04 | 520 | 520 | 520 | 520 | 1,100 |
2013/06/03 | 537 | 540 | 537 | 540 | 300 |
2013/05/29 | 530 | 530 | 530 | 530 | 600 |
2013/05/28 | 530 | 530 | 520 | 520 | 2,400 |
2013/05/27 | 530 | 530 | 530 | 530 | 400 |
2013/05/24 | 530 | 530 | 530 | 530 | 100 |
2013/05/20 | 539 | 539 | 539 | 539 | 300 |
2013/05/14 | 536 | 536 | 529 | 529 | 300 |
2013/05/13 | 544 | 544 | 540 | 540 | 900 |
2013/05/10 | 539 | 539 | 539 | 539 | 300 |
2013/05/09 | 548 | 548 | 540 | 540 | 400 |
2013/05/08 | 539 | 539 | 539 | 539 | 300 |
2013/05/07 | 534 | 534 | 534 | 534 | 500 |
2013/05/02 | 522 | 522 | 520 | 522 | 600 |
2013/05/01 | 538 | 538 | 520 | 520 | 6,100 |
2013/04/30 | 545 | 545 | 520 | 520 | 6,300 |
2013/04/26 | 525 | 525 | 525 | 525 | 600 |
2013/04/24 | 525 | 525 | 525 | 525 | 100 |
2013/04/18 | 520 | 520 | 520 | 520 | 1,200 |
2013/04/15 | 541 | 541 | 526 | 526 | 1,600 |
2013/04/12 | 542 | 542 | 542 | 542 | 700 |
2013/04/11 | 556 | 556 | 522 | 522 | 5,900 |
2013/04/10 | 545 | 545 | 530 | 530 | 700 |
2013/04/09 | 564 | 564 | 525 | 525 | 2,400 |
2013/04/08 | 555 | 555 | 555 | 555 | 300 |
2013/04/01 | 566 | 566 | 536 | 536 | 300 |
2013/03/29 | 566 | 566 | 566 | 566 | 100 |
2013/03/28 | 583 | 583 | 583 | 583 | 1,800 |
2013/03/27 | 584 | 584 | 584 | 584 | 400 |
2013/03/26 | 574 | 574 | 574 | 574 | 400 |
2013/03/25 | 555 | 555 | 555 | 555 | 100 |
2013/03/22 | 555 | 555 | 555 | 555 | 200 |
2013/03/21 | 569 | 569 | 569 | 569 | 100 |
2013/03/15 | 559 | 559 | 559 | 559 | 1,200 |
2013/03/13 | 599 | 599 | 599 | 599 | 700 |
2013/03/12 | 579 | 579 | 579 | 579 | 300 |
2013/03/11 | 579 | 579 | 579 | 579 | 300 |
2013/03/08 | 579 | 579 | 579 | 579 | 400 |
2013/03/07 | 579 | 579 | 579 | 579 | 2,400 |
2013/03/05 | 560 | 579 | 560 | 579 | 300 |
2013/03/01 | 579 | 579 | 579 | 579 | 200 |
2013/02/28 | 579 | 579 | 579 | 579 | 600 |
2013/02/27 | 559 | 559 | 559 | 559 | 400 |
2013/02/26 | 552 | 552 | 552 | 552 | 400 |
2013/02/25 | 532 | 532 | 532 | 532 | 200 |
2013/02/21 | 532 | 532 | 532 | 532 | 100 |
2013/02/15 | 549 | 549 | 549 | 549 | 900 |
2013/02/14 | 589 | 589 | 589 | 589 | 1,400 |
2013/02/13 | 579 | 579 | 579 | 579 | 300 |
2013/02/12 | 560 | 560 | 560 | 560 | 300 |
2013/02/08 | 560 | 560 | 560 | 560 | 300 |
2013/02/07 | 560 | 560 | 540 | 540 | 2,500 |
2013/02/06 | 546 | 546 | 546 | 546 | 100 |
2013/02/01 | 550 | 550 | 545 | 545 | 300 |
2013/01/30 | 549 | 549 | 549 | 549 | 600 |
2013/01/29 | 550 | 550 | 550 | 550 | 400 |
2013/01/28 | 567 | 567 | 550 | 550 | 500 |
2013/01/23 | 548 | 548 | 548 | 548 | 100 |
2013/01/22 | 558 | 558 | 558 | 558 | 500 |
2013/01/21 | 558 | 568 | 558 | 568 | 200 |
2013/01/11 | 562 | 562 | 560 | 560 | 1,700 |
2013/01/10 | 550 | 550 | 550 | 550 | 300 |
2013/01/09 | 550 | 550 | 550 | 550 | 300 |
2013/01/08 | 549 | 549 | 549 | 549 | 300 |
2013/01/07 | 546 | 546 | 544 | 544 | 500 |
2013/01/04 | 520 | 520 | 520 | 520 | 1,000 |