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 |
---|---|---|---|---|---|
2014/12/30 | 530 | 530 | 530 | 530 | 600 |
2014/12/29 | 530 | 530 | 530 | 530 | 400 |
2014/12/26 | 530 | 530 | 530 | 530 | 400 |
2014/12/25 | 520 | 520 | 515 | 515 | 200 |
2014/12/22 | 530 | 530 | 530 | 530 | 100 |
2014/12/19 | 531 | 531 | 530 | 530 | 400 |
2014/12/17 | 530 | 530 | 520 | 520 | 1,100 |
2014/12/16 | 531 | 531 | 531 | 531 | 900 |
2014/12/15 | 531 | 531 | 515 | 515 | 1,600 |
2014/12/12 | 530 | 530 | 530 | 530 | 1,500 |
2014/12/11 | 521 | 521 | 511 | 511 | 1,100 |
2014/12/10 | 515 | 515 | 515 | 515 | 500 |
2014/12/09 | 520 | 520 | 518 | 518 | 700 |
2014/12/08 | 516 | 516 | 516 | 516 | 500 |
2014/12/05 | 506 | 507 | 506 | 507 | 600 |
2014/12/04 | 506 | 506 | 506 | 506 | 700 |
2014/12/03 | 515 | 515 | 515 | 515 | 100 |
2014/12/02 | 511 | 511 | 511 | 511 | 200 |
2014/12/01 | 522 | 522 | 512 | 512 | 500 |
2014/11/28 | 515 | 515 | 515 | 515 | 500 |
2014/11/27 | 520 | 520 | 505 | 505 | 1,100 |
2014/11/26 | 520 | 520 | 520 | 520 | 400 |
2014/11/25 | 515 | 515 | 515 | 515 | 100 |
2014/11/20 | 510 | 510 | 510 | 510 | 200 |
2014/11/14 | 510 | 510 | 510 | 510 | 1,100 |
2014/11/13 | 520 | 520 | 520 | 520 | 700 |
2014/11/12 | 525 | 525 | 515 | 515 | 3,300 |
2014/11/11 | 529 | 529 | 515 | 515 | 1,700 |
2014/11/10 | 529 | 529 | 529 | 529 | 300 |
2014/11/07 | 523 | 523 | 523 | 523 | 300 |
2014/11/05 | 523 | 523 | 523 | 523 | 200 |
2014/11/04 | 533 | 533 | 522 | 522 | 500 |
2014/10/30 | 524 | 524 | 524 | 524 | 200 |
2014/10/29 | 544 | 544 | 516 | 517 | 3,100 |
2014/10/28 | 544 | 544 | 544 | 544 | 400 |
2014/10/27 | 536 | 536 | 536 | 536 | 400 |
2014/10/24 | 511 | 511 | 511 | 511 | 1,000 |
2014/10/20 | 515 | 515 | 514 | 514 | 1,600 |
2014/10/14 | 533 | 533 | 533 | 533 | 900 |
2014/10/10 | 523 | 523 | 523 | 523 | 300 |
2014/10/09 | 513 | 513 | 513 | 513 | 1,000 |
2014/10/08 | 523 | 523 | 513 | 513 | 1,300 |
2014/10/07 | 525 | 525 | 525 | 525 | 300 |
2014/10/06 | 525 | 525 | 525 | 525 | 100 |
2014/10/01 | 549 | 549 | 532 | 533 | 500 |
2014/09/30 | 549 | 549 | 549 | 549 | 400 |
2014/09/29 | 556 | 556 | 550 | 550 | 500 |
2014/09/26 | 538 | 538 | 530 | 530 | 500 |
2014/09/24 | 528 | 528 | 528 | 528 | 100 |
2014/09/12 | 537 | 537 | 537 | 537 | 700 |
2014/09/11 | 530 | 530 | 530 | 530 | 300 |
2014/09/10 | 525 | 525 | 516 | 516 | 400 |
2014/09/09 | 525 | 525 | 525 | 525 | 400 |
2014/09/08 | 532 | 532 | 516 | 516 | 1,700 |
2014/09/01 | 533 | 533 | 533 | 533 | 200 |
2014/08/28 | 530 | 530 | 530 | 530 | 400 |
2014/08/27 | 536 | 536 | 520 | 520 | 900 |
2014/08/26 | 536 | 536 | 535 | 535 | 600 |
2014/08/22 | 522 | 526 | 522 | 526 | 200 |
2014/08/20 | 524 | 524 | 524 | 524 | 100 |
2014/08/19 | 527 | 527 | 527 | 527 | 100 |
2014/08/18 | 517 | 517 | 517 | 517 | 100 |
2014/08/15 | 516 | 516 | 516 | 516 | 600 |
2014/08/13 | 538 | 538 | 538 | 538 | 500 |
2014/08/12 | 528 | 528 | 528 | 528 | 400 |
2014/08/11 | 525 | 525 | 525 | 525 | 400 |
2014/08/08 | 519 | 519 | 519 | 519 | 400 |
2014/08/07 | 514 | 514 | 514 | 514 | 400 |
2014/08/06 | 505 | 505 | 504 | 504 | 200 |
2014/08/05 | 505 | 505 | 505 | 505 | 1,100 |
2014/08/04 | 510 | 510 | 502 | 505 | 1,900 |
2014/08/01 | 520 | 520 | 502 | 507 | 2,400 |
2014/07/30 | 520 | 520 | 520 | 520 | 500 |
2014/07/29 | 520 | 520 | 520 | 520 | 500 |
2014/07/28 | 530 | 530 | 520 | 520 | 1,900 |
2014/07/24 | 528 | 528 | 528 | 528 | 1,000 |
2014/07/23 | 520 | 520 | 520 | 520 | 900 |
2014/07/22 | 529 | 529 | 520 | 520 | 1,000 |
2014/07/17 | 520 | 520 | 520 | 520 | 900 |
2014/07/16 | 525 | 525 | 520 | 520 | 800 |
2014/07/15 | 520 | 520 | 520 | 520 | 1,100 |
2014/07/14 | 520 | 520 | 520 | 520 | 1,000 |
2014/07/11 | 525 | 525 | 524 | 524 | 3,300 |
2014/07/10 | 523 | 523 | 523 | 523 | 1,000 |
2014/07/09 | 525 | 525 | 523 | 523 | 1,700 |
2014/07/08 | 539 | 539 | 534 | 534 | 1,200 |
2014/07/07 | 524 | 527 | 524 | 525 | 3,100 |
2014/07/04 | 540 | 540 | 540 | 540 | 1,300 |
2014/07/02 | 540 | 540 | 540 | 540 | 100 |
2014/07/01 | 540 | 540 | 540 | 540 | 100 |
2014/06/30 | 543 | 543 | 543 | 543 | 500 |
2014/06/27 | 523 | 523 | 523 | 523 | 400 |
2014/06/26 | 519 | 519 | 519 | 519 | 500 |
2014/06/24 | 511 | 511 | 511 | 511 | 100 |
2014/06/23 | 515 | 516 | 510 | 510 | 6,200 |
2014/06/18 | 528 | 528 | 525 | 525 | 200 |
2014/06/17 | 538 | 538 | 538 | 538 | 100 |
2014/06/13 | 549 | 549 | 524 | 529 | 1,800 |
2014/06/12 | 540 | 540 | 540 | 540 | 300 |
2014/06/11 | 540 | 540 | 540 | 540 | 300 |
2014/06/10 | 540 | 540 | 540 | 540 | 300 |
2014/06/09 | 540 | 540 | 540 | 540 | 300 |
2014/06/02 | 545 | 545 | 545 | 545 | 300 |
2014/05/28 | 546 | 546 | 546 | 546 | 400 |
2014/05/27 | 547 | 547 | 537 | 537 | 500 |
2014/05/26 | 537 | 537 | 537 | 537 | 400 |
2014/05/19 | 512 | 512 | 512 | 512 | 100 |
2014/05/16 | 505 | 505 | 505 | 505 | 100 |
2014/05/15 | 506 | 506 | 506 | 506 | 200 |
2014/05/13 | 519 | 519 | 506 | 506 | 1,400 |
2014/05/12 | 519 | 519 | 519 | 519 | 400 |
2014/05/09 | 515 | 515 | 515 | 515 | 400 |
2014/05/08 | 512 | 512 | 507 | 507 | 1,300 |
2014/05/07 | 517 | 517 | 510 | 510 | 600 |
2014/05/01 | 519 | 519 | 507 | 507 | 3,600 |
2014/04/30 | 519 | 519 | 519 | 519 | 400 |
2014/04/28 | 519 | 519 | 509 | 509 | 1,000 |
2014/04/11 | 518 | 518 | 518 | 518 | 500 |
2014/04/10 | 518 | 518 | 518 | 518 | 400 |
2014/04/09 | 520 | 520 | 503 | 503 | 2,200 |
2014/04/08 | 518 | 518 | 518 | 518 | 400 |
2014/04/07 | 520 | 520 | 509 | 510 | 1,600 |
2014/04/01 | 518 | 520 | 518 | 520 | 400 |
2014/03/31 | 505 | 513 | 505 | 511 | 2,300 |
2014/03/28 | 525 | 525 | 525 | 525 | 400 |
2014/03/27 | 526 | 526 | 526 | 526 | 400 |
2014/03/26 | 527 | 527 | 527 | 527 | 400 |
2014/03/24 | 517 | 517 | 517 | 517 | 100 |
2014/03/20 | 517 | 517 | 517 | 517 | 100 |
2014/03/18 | 524 | 524 | 514 | 514 | 600 |
2014/03/13 | 531 | 531 | 531 | 531 | 1,500 |
2014/03/12 | 530 | 530 | 528 | 528 | 800 |
2014/03/11 | 530 | 530 | 530 | 530 | 400 |
2014/03/10 | 530 | 530 | 530 | 530 | 500 |
2014/03/07 | 538 | 538 | 522 | 522 | 4,700 |
2014/03/05 | 528 | 528 | 528 | 528 | 100 |
2014/03/03 | 538 | 538 | 538 | 538 | 300 |
2014/02/28 | 530 | 530 | 530 | 530 | 500 |
2014/02/27 | 530 | 530 | 530 | 530 | 400 |
2014/02/26 | 525 | 525 | 525 | 525 | 300 |
2014/02/24 | 520 | 520 | 520 | 520 | 300 |
2014/02/21 | 530 | 530 | 530 | 530 | 200 |
2014/02/14 | 540 | 540 | 530 | 530 | 1,400 |
2014/02/13 | 540 | 540 | 540 | 540 | 300 |
2014/02/12 | 540 | 540 | 540 | 540 | 400 |
2014/02/10 | 537 | 537 | 537 | 537 | 400 |
2014/02/07 | 537 | 537 | 537 | 537 | 300 |
2014/02/05 | 537 | 537 | 537 | 537 | 100 |
2014/02/04 | 525 | 537 | 505 | 537 | 2,900 |
2014/02/03 | 539 | 540 | 519 | 540 | 1,100 |
2014/01/31 | 531 | 531 | 531 | 531 | 100 |
2014/01/30 | 531 | 531 | 530 | 530 | 200 |
2014/01/29 | 540 | 540 | 539 | 539 | 1,500 |
2014/01/28 | 549 | 549 | 539 | 540 | 900 |
2014/01/27 | 540 | 540 | 540 | 540 | 300 |
2014/01/23 | 550 | 550 | 550 | 550 | 100 |
2014/01/22 | 535 | 535 | 535 | 535 | 1,300 |
2014/01/21 | 535 | 535 | 535 | 535 | 100 |
2014/01/20 | 540 | 540 | 531 | 531 | 1,100 |
2014/01/16 | 550 | 550 | 550 | 550 | 100 |
2014/01/15 | 549 | 549 | 549 | 549 | 300 |
2014/01/14 | 579 | 579 | 579 | 579 | 800 |
2014/01/10 | 559 | 569 | 559 | 569 | 500 |
2014/01/09 | 557 | 557 | 557 | 557 | 300 |
2014/01/08 | 550 | 550 | 550 | 550 | 400 |
2014/01/07 | 544 | 544 | 544 | 544 | 300 |
2014/01/06 | 549 | 549 | 535 | 535 | 500 |