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 |
---|---|---|---|---|---|
2016/12/30 | 570 | 570 | 570 | 570 | 100 |
2016/12/29 | 567 | 567 | 567 | 567 | 200 |
2016/12/28 | 576 | 576 | 567 | 567 | 1,000 |
2016/12/27 | 564 | 567 | 564 | 567 | 1,100 |
2016/12/26 | 610 | 610 | 563 | 563 | 5,900 |
2016/12/21 | 600 | 600 | 600 | 600 | 1,000 |
2016/12/19 | 620 | 620 | 620 | 620 | 400 |
2016/12/16 | 620 | 620 | 620 | 620 | 800 |
2016/12/15 | 620 | 620 | 620 | 620 | 600 |
2016/12/14 | 620 | 620 | 620 | 620 | 600 |
2016/12/13 | 619 | 619 | 619 | 619 | 1,100 |
2016/12/12 | 621 | 621 | 621 | 621 | 900 |
2016/12/09 | 620 | 620 | 581 | 592 | 2,100 |
2016/12/08 | 623 | 623 | 623 | 623 | 300 |
2016/12/07 | 600 | 610 | 592 | 604 | 1,000 |
2016/12/06 | 600 | 600 | 600 | 600 | 100 |
2016/12/01 | 610 | 610 | 593 | 600 | 600 |
2016/11/30 | 600 | 600 | 600 | 600 | 700 |
2016/11/29 | 600 | 600 | 600 | 600 | 300 |
2016/11/28 | 580 | 580 | 580 | 580 | 600 |
2016/11/25 | 560 | 570 | 560 | 570 | 400 |
2016/11/22 | 568 | 568 | 568 | 568 | 200 |
2016/11/21 | 568 | 568 | 568 | 568 | 200 |
2016/11/16 | 554 | 568 | 554 | 568 | 500 |
2016/11/15 | 568 | 568 | 568 | 568 | 100 |
2016/11/11 | 574 | 574 | 566 | 566 | 600 |
2016/11/10 | 561 | 561 | 554 | 554 | 500 |
2016/11/09 | 560 | 560 | 560 | 560 | 300 |
2016/11/08 | 560 | 560 | 560 | 560 | 300 |
2016/11/07 | 555 | 555 | 555 | 555 | 300 |
2016/11/01 | 555 | 555 | 555 | 555 | 400 |
2016/10/31 | 555 | 555 | 555 | 555 | 200 |
2016/10/28 | 555 | 555 | 555 | 555 | 500 |
2016/10/27 | 560 | 560 | 554 | 554 | 400 |
2016/10/26 | 560 | 560 | 560 | 560 | 400 |
2016/10/18 | 549 | 549 | 549 | 549 | 100 |
2016/10/14 | 559 | 559 | 559 | 559 | 500 |
2016/10/13 | 557 | 557 | 557 | 557 | 300 |
2016/10/12 | 557 | 557 | 546 | 546 | 600 |
2016/10/11 | 557 | 557 | 557 | 557 | 300 |
2016/10/07 | 557 | 557 | 557 | 557 | 300 |
2016/10/03 | 557 | 557 | 557 | 557 | 300 |
2016/09/28 | 557 | 557 | 557 | 557 | 500 |
2016/09/27 | 557 | 557 | 557 | 557 | 400 |
2016/09/26 | 557 | 557 | 557 | 557 | 300 |
2016/09/23 | 536 | 545 | 536 | 542 | 300 |
2016/09/20 | 543 | 543 | 543 | 543 | 300 |
2016/09/16 | 543 | 543 | 543 | 543 | 100 |
2016/09/14 | 543 | 543 | 543 | 543 | 100 |
2016/09/13 | 559 | 559 | 559 | 559 | 600 |
2016/09/12 | 555 | 555 | 555 | 555 | 300 |
2016/09/09 | 555 | 555 | 555 | 555 | 300 |
2016/09/08 | 555 | 555 | 555 | 555 | 300 |
2016/09/07 | 547 | 547 | 547 | 547 | 300 |
2016/09/06 | 540 | 540 | 540 | 540 | 100 |
2016/09/05 | 530 | 530 | 530 | 530 | 100 |
2016/09/02 | 534 | 534 | 534 | 534 | 1,800 |
2016/09/01 | 555 | 555 | 534 | 534 | 800 |
2016/08/30 | 558 | 558 | 558 | 558 | 500 |
2016/08/29 | 558 | 558 | 558 | 558 | 400 |
2016/08/26 | 548 | 548 | 548 | 548 | 400 |
2016/08/19 | 539 | 539 | 539 | 539 | 100 |
2016/08/15 | 559 | 559 | 559 | 559 | 500 |
2016/08/12 | 557 | 557 | 557 | 557 | 300 |
2016/08/10 | 550 | 550 | 550 | 550 | 300 |
2016/08/09 | 559 | 559 | 540 | 540 | 500 |
2016/08/08 | 559 | 559 | 559 | 559 | 300 |
2016/08/05 | 539 | 539 | 539 | 539 | 100 |
2016/08/01 | 539 | 539 | 539 | 539 | 400 |
2016/07/29 | 533 | 533 | 533 | 533 | 300 |
2016/07/28 | 553 | 553 | 553 | 553 | 400 |
2016/07/27 | 555 | 555 | 555 | 555 | 400 |
2016/07/26 | 557 | 557 | 557 | 557 | 700 |
2016/07/25 | 534 | 535 | 534 | 535 | 200 |
2016/07/21 | 525 | 525 | 525 | 525 | 100 |
2016/07/20 | 543 | 543 | 523 | 523 | 300 |
2016/07/19 | 552 | 552 | 542 | 551 | 400 |
2016/07/15 | 554 | 554 | 554 | 554 | 1,500 |
2016/07/14 | 547 | 547 | 547 | 547 | 1,400 |
2016/07/13 | 550 | 550 | 535 | 535 | 2,800 |
2016/07/12 | 554 | 554 | 530 | 530 | 2,700 |
2016/07/11 | 536 | 536 | 528 | 528 | 2,400 |
2016/07/08 | 519 | 519 | 518 | 518 | 1,300 |
2016/07/07 | 520 | 520 | 519 | 519 | 1,300 |
2016/07/06 | 508 | 513 | 508 | 513 | 600 |
2016/07/05 | 508 | 511 | 508 | 510 | 2,500 |
2016/07/04 | 514 | 517 | 507 | 508 | 3,300 |
2016/07/01 | 533 | 533 | 533 | 533 | 400 |
2016/06/29 | 523 | 523 | 523 | 523 | 400 |
2016/06/28 | 520 | 520 | 520 | 520 | 400 |
2016/06/27 | 511 | 511 | 511 | 511 | 400 |
2016/06/24 | 512 | 512 | 501 | 501 | 800 |
2016/06/23 | 513 | 513 | 513 | 513 | 100 |
2016/06/20 | 506 | 506 | 506 | 506 | 100 |
2016/06/14 | 504 | 505 | 504 | 505 | 200 |
2016/06/13 | 529 | 529 | 503 | 503 | 2,900 |
2016/06/10 | 539 | 539 | 519 | 519 | 2,300 |
2016/06/09 | 536 | 536 | 526 | 536 | 700 |
2016/06/08 | 546 | 546 | 544 | 544 | 400 |
2016/06/07 | 536 | 536 | 536 | 536 | 300 |
2016/06/01 | 530 | 530 | 530 | 530 | 300 |
2016/05/30 | 530 | 530 | 523 | 523 | 700 |
2016/05/27 | 530 | 530 | 530 | 530 | 400 |
2016/05/26 | 530 | 530 | 530 | 530 | 400 |
2016/05/25 | 530 | 530 | 530 | 530 | 100 |
2016/05/20 | 527 | 527 | 515 | 527 | 700 |
2016/05/19 | 527 | 527 | 527 | 527 | 100 |
2016/05/13 | 533 | 533 | 533 | 533 | 600 |
2016/05/12 | 530 | 530 | 530 | 530 | 900 |
2016/05/11 | 535 | 535 | 535 | 535 | 300 |
2016/05/10 | 536 | 536 | 536 | 536 | 300 |
2016/05/09 | 536 | 536 | 536 | 536 | 300 |
2016/05/06 | 534 | 534 | 529 | 529 | 200 |
2016/05/02 | 536 | 536 | 536 | 536 | 300 |
2016/04/28 | 545 | 545 | 535 | 535 | 2,300 |
2016/04/27 | 536 | 536 | 536 | 536 | 300 |
2016/04/26 | 525 | 525 | 525 | 525 | 400 |
2016/04/25 | 523 | 523 | 523 | 523 | 100 |
2016/04/20 | 515 | 515 | 515 | 515 | 100 |
2016/04/18 | 525 | 525 | 525 | 525 | 200 |
2016/04/15 | 517 | 517 | 517 | 517 | 500 |
2016/04/13 | 536 | 536 | 536 | 536 | 800 |
2016/04/12 | 536 | 536 | 530 | 530 | 400 |
2016/04/11 | 535 | 535 | 535 | 535 | 300 |
2016/04/08 | 534 | 534 | 534 | 534 | 400 |
2016/04/07 | 530 | 530 | 530 | 530 | 300 |
2016/04/05 | 530 | 530 | 530 | 530 | 500 |
2016/04/01 | 531 | 531 | 531 | 531 | 400 |
2016/03/31 | 534 | 534 | 521 | 521 | 200 |
2016/03/30 | 534 | 534 | 534 | 534 | 800 |
2016/03/29 | 535 | 535 | 515 | 515 | 1,000 |
2016/03/28 | 529 | 529 | 529 | 529 | 400 |
2016/03/24 | 522 | 522 | 522 | 522 | 100 |
2016/03/16 | 515 | 515 | 515 | 515 | 200 |
2016/03/15 | 530 | 530 | 530 | 530 | 100 |
2016/03/14 | 530 | 530 | 530 | 530 | 100 |
2016/03/11 | 530 | 530 | 530 | 530 | 3,200 |
2016/03/10 | 536 | 536 | 516 | 516 | 800 |
2016/03/09 | 535 | 535 | 526 | 535 | 700 |
2016/03/08 | 526 | 526 | 526 | 526 | 500 |
2016/03/07 | 535 | 535 | 535 | 535 | 400 |
2016/03/01 | 551 | 552 | 519 | 519 | 1,000 |
2016/02/29 | 525 | 525 | 525 | 525 | 400 |
2016/02/26 | 520 | 520 | 520 | 520 | 400 |
2016/02/25 | 511 | 511 | 510 | 510 | 200 |
2016/02/24 | 507 | 507 | 507 | 507 | 100 |
2016/02/22 | 507 | 507 | 507 | 507 | 100 |
2016/02/15 | 517 | 517 | 507 | 510 | 900 |
2016/02/12 | 516 | 517 | 507 | 507 | 600 |
2016/02/10 | 516 | 517 | 516 | 517 | 400 |
2016/02/09 | 516 | 516 | 516 | 516 | 300 |
2016/02/08 | 515 | 516 | 515 | 516 | 400 |
2016/02/05 | 510 | 510 | 510 | 510 | 200 |
2016/02/04 | 510 | 510 | 510 | 510 | 100 |
2016/02/03 | 520 | 520 | 500 | 506 | 2,500 |
2016/02/01 | 524 | 524 | 515 | 515 | 400 |
2016/01/28 | 524 | 524 | 524 | 524 | 500 |
2016/01/27 | 524 | 524 | 518 | 518 | 600 |
2016/01/26 | 524 | 524 | 524 | 524 | 400 |
2016/01/21 | 510 | 510 | 510 | 510 | 200 |
2016/01/14 | 526 | 526 | 526 | 526 | 700 |
2016/01/13 | 525 | 525 | 525 | 525 | 500 |
2016/01/12 | 515 | 515 | 515 | 515 | 500 |
2016/01/08 | 526 | 526 | 507 | 512 | 1,400 |
2016/01/07 | 528 | 528 | 525 | 525 | 400 |
2016/01/04 | 528 | 528 | 528 | 528 | 400 |