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 |
|---|---|---|---|---|---|
| 2018/12/28 | 966 | 970 | 931 | 960 | 3,600 |
| 2018/12/27 | 931 | 984 | 924 | 951 | 11,100 |
| 2018/12/26 | 916 | 939 | 906 | 906 | 8,400 |
| 2018/12/25 | 991 | 991 | 885 | 886 | 17,200 |
| 2018/12/21 | 1,058 | 1,058 | 1,022 | 1,025 | 5,900 |
| 2018/12/20 | 1,067 | 1,075 | 1,064 | 1,067 | 5,800 |
| 2018/12/19 | 1,091 | 1,098 | 1,061 | 1,079 | 5,400 |
| 2018/12/18 | 1,082 | 1,098 | 1,061 | 1,078 | 5,000 |
| 2018/12/17 | 1,119 | 1,122 | 1,092 | 1,092 | 6,600 |
| 2018/12/14 | 1,189 | 1,219 | 1,143 | 1,143 | 9,300 |
| 2018/12/13 | 1,192 | 1,280 | 1,141 | 1,207 | 23,100 |
| 2018/12/12 | 1,390 | 1,390 | 1,192 | 1,210 | 118,800 |
| 2018/12/11 | 1,113 | 1,360 | 1,113 | 1,360 | 45,900 |
| 2018/12/10 | 1,119 | 1,119 | 1,052 | 1,060 | 1,400 |
| 2018/12/07 | 1,175 | 1,175 | 1,082 | 1,149 | 7,500 |
| 2018/12/06 | 1,150 | 1,175 | 1,135 | 1,143 | 2,800 |
| 2018/12/05 | 1,118 | 1,151 | 1,118 | 1,135 | 1,300 |
| 2018/12/04 | 1,197 | 1,197 | 1,122 | 1,122 | 5,400 |
| 2018/12/03 | 1,187 | 1,190 | 1,158 | 1,187 | 1,000 |
| 2018/11/30 | 1,189 | 1,198 | 1,142 | 1,172 | 3,400 |
| 2018/11/29 | 1,178 | 1,200 | 1,168 | 1,190 | 2,400 |
| 2018/11/28 | 1,236 | 1,236 | 1,190 | 1,208 | 4,100 |
| 2018/11/27 | 1,250 | 1,300 | 1,190 | 1,219 | 19,700 |
| 2018/11/26 | 1,040 | 1,189 | 1,040 | 1,166 | 22,900 |
| 2018/11/22 | 1,016 | 1,047 | 1,015 | 1,037 | 3,200 |
| 2018/11/21 | 999 | 1,007 | 987 | 1,007 | 4,900 |
| 2018/11/20 | 1,051 | 1,052 | 1,025 | 1,029 | 2,500 |
| 2018/11/19 | 1,069 | 1,069 | 1,045 | 1,058 | 1,900 |
| 2018/11/16 | 1,050 | 1,052 | 1,031 | 1,050 | 700 |
| 2018/11/15 | 1,058 | 1,075 | 1,032 | 1,050 | 2,500 |
| 2018/11/14 | 1,120 | 1,145 | 1,055 | 1,088 | 9,900 |
| 2018/11/13 | 1,146 | 1,170 | 1,140 | 1,150 | 2,400 |
| 2018/11/12 | 1,221 | 1,221 | 1,155 | 1,174 | 8,100 |
| 2018/11/09 | 1,288 | 1,288 | 1,187 | 1,251 | 2,800 |
| 2018/11/08 | 1,299 | 1,300 | 1,266 | 1,275 | 2,600 |
| 2018/11/07 | 1,295 | 1,295 | 1,272 | 1,282 | 2,300 |
| 2018/11/06 | 1,272 | 1,279 | 1,251 | 1,279 | 2,500 |
| 2018/11/05 | 1,277 | 1,291 | 1,240 | 1,277 | 8,900 |
| 2018/11/02 | 1,250 | 1,279 | 1,240 | 1,277 | 5,800 |
| 2018/11/01 | 1,222 | 1,262 | 1,211 | 1,243 | 5,900 |
| 2018/10/31 | 1,242 | 1,300 | 1,221 | 1,222 | 12,100 |
| 2018/10/30 | 1,192 | 1,283 | 1,132 | 1,220 | 5,900 |
| 2018/10/29 | 1,211 | 1,211 | 1,137 | 1,162 | 11,200 |
| 2018/10/26 | 1,336 | 1,336 | 1,151 | 1,151 | 12,600 |
| 2018/10/25 | 1,224 | 1,266 | 1,213 | 1,216 | 17,500 |
| 2018/10/24 | 1,349 | 1,354 | 1,284 | 1,284 | 7,400 |
| 2018/10/23 | 1,335 | 1,369 | 1,310 | 1,349 | 6,500 |
| 2018/10/22 | 1,347 | 1,400 | 1,346 | 1,395 | 5,500 |
| 2018/10/19 | 1,355 | 1,417 | 1,288 | 1,347 | 16,000 |
| 2018/10/18 | 1,427 | 1,458 | 1,384 | 1,385 | 10,600 |
| 2018/10/17 | 1,456 | 1,490 | 1,427 | 1,427 | 10,000 |
| 2018/10/16 | 1,458 | 1,515 | 1,440 | 1,450 | 13,100 |
| 2018/10/15 | 1,500 | 1,518 | 1,461 | 1,488 | 25,100 |
| 2018/10/12 | 1,425 | 1,490 | 1,350 | 1,445 | 47,200 |
| 2018/10/11 | 1,260 | 1,600 | 1,230 | 1,305 | 142,200 |
| 2018/10/10 | 1,399 | 1,399 | 1,334 | 1,350 | 40,100 |
| 2018/10/09 | 1,450 | 1,450 | 1,370 | 1,390 | 38,800 |
| 2018/10/05 | 1,700 | 1,710 | 1,500 | 1,500 | 113,000 |
| 2018/10/04 | 1,935 | 1,950 | 1,750 | 1,821 | 212,500 |
| 2018/10/03 | 1,245 | 1,575 | 1,201 | 1,575 | 148,800 |
| 2018/10/02 | 1,406 | 1,406 | 1,257 | 1,275 | 81,800 |
| 2018/10/01 | 1,456 | 1,686 | 1,450 | 1,450 | 370,900 |
| 2018/09/28 | 1,356 | 1,386 | 1,269 | 1,386 | 99,300 |
| 2018/09/27 | 981 | 1,086 | 979 | 1,086 | 20,800 |
| 2018/09/26 | 956 | 956 | 936 | 936 | 1,000 |
| 2018/09/25 | 951 | 964 | 951 | 956 | 1,400 |
| 2018/09/21 | 948 | 957 | 942 | 957 | 1,500 |
| 2018/09/20 | 934 | 964 | 934 | 963 | 4,200 |
| 2018/09/19 | 916 | 935 | 893 | 935 | 3,000 |
| 2018/09/18 | 924 | 924 | 903 | 909 | 2,000 |
| 2018/09/14 | 940 | 945 | 924 | 924 | 3,000 |
| 2018/09/13 | 971 | 972 | 925 | 925 | 2,600 |
| 2018/09/12 | 969 | 969 | 925 | 925 | 6,200 |
| 2018/09/11 | 986 | 986 | 964 | 969 | 1,600 |
| 2018/09/10 | 989 | 1,009 | 970 | 971 | 5,200 |
| 2018/09/07 | 984 | 984 | 981 | 982 | 1,600 |
| 2018/09/06 | 1,003 | 1,008 | 995 | 1,002 | 4,600 |
| 2018/09/05 | 1,001 | 1,008 | 995 | 998 | 5,200 |
| 2018/09/04 | 999 | 999 | 993 | 995 | 500 |
| 2018/09/03 | 996 | 1,008 | 990 | 1,002 | 2,600 |
| 2018/08/31 | 1,008 | 1,012 | 980 | 996 | 6,200 |
| 2018/08/30 | 1,011 | 1,017 | 1,004 | 1,007 | 3,200 |
| 2018/08/29 | 1,021 | 1,021 | 1,000 | 1,008 | 2,500 |
| 2018/08/28 | 1,042 | 1,081 | 1,020 | 1,021 | 4,200 |
| 2018/08/27 | 1,040 | 1,040 | 1,010 | 1,035 | 4,000 |
| 2018/08/24 | 999 | 1,005 | 988 | 991 | 3,000 |
| 2018/08/23 | 986 | 1,018 | 984 | 986 | 2,800 |
| 2018/08/22 | 1,000 | 1,005 | 994 | 994 | 3,200 |
| 2018/08/21 | 983 | 1,020 | 982 | 995 | 3,600 |
| 2018/08/20 | 1,000 | 1,000 | 981 | 985 | 3,000 |
| 2018/08/17 | 1,032 | 1,032 | 980 | 1,006 | 5,400 |
| 2018/08/16 | 1,105 | 1,105 | 1,015 | 1,050 | 4,100 |
| 2018/08/15 | 1,131 | 1,139 | 1,080 | 1,105 | 4,500 |
| 2018/08/14 | 1,132 | 1,161 | 1,101 | 1,120 | 1,000 |
| 2018/08/13 | 1,194 | 1,194 | 1,132 | 1,132 | 4,300 |
| 2018/08/10 | 1,230 | 1,230 | 1,173 | 1,176 | 4,400 |
| 2018/08/09 | 1,180 | 1,260 | 1,172 | 1,260 | 5,000 |
| 2018/08/08 | 1,172 | 1,200 | 1,172 | 1,183 | 2,900 |
| 2018/08/07 | 1,195 | 1,225 | 1,181 | 1,184 | 1,500 |
| 2018/08/06 | 1,182 | 1,195 | 1,172 | 1,195 | 800 |
| 2018/08/03 | 1,190 | 1,200 | 1,171 | 1,180 | 1,700 |
| 2018/08/02 | 1,173 | 1,215 | 1,172 | 1,190 | 4,300 |
| 2018/08/01 | 1,231 | 1,244 | 1,193 | 1,193 | 8,100 |
| 2018/07/31 | 1,271 | 1,295 | 1,225 | 1,230 | 10,100 |
| 2018/07/30 | 1,310 | 1,310 | 1,269 | 1,271 | 4,500 |
| 2018/07/27 | 1,310 | 1,330 | 1,287 | 1,297 | 6,300 |
| 2018/07/26 | 1,302 | 1,322 | 1,300 | 1,304 | 3,700 |
| 2018/07/25 | 1,291 | 1,320 | 1,288 | 1,301 | 2,900 |
| 2018/07/24 | 1,317 | 1,317 | 1,280 | 1,291 | 2,800 |
| 2018/07/23 | 1,248 | 1,305 | 1,248 | 1,300 | 2,500 |
| 2018/07/20 | 1,282 | 1,282 | 1,277 | 1,277 | 1,000 |
| 2018/07/19 | 1,285 | 1,303 | 1,277 | 1,280 | 3,000 |
| 2018/07/18 | 1,317 | 1,329 | 1,280 | 1,285 | 5,200 |
| 2018/07/17 | 1,360 | 1,380 | 1,311 | 1,317 | 19,800 |
| 2018/07/13 | 1,282 | 1,282 | 1,249 | 1,280 | 8,600 |
| 2018/07/12 | 1,281 | 1,289 | 1,224 | 1,257 | 6,800 |
| 2018/07/11 | 1,302 | 1,320 | 1,243 | 1,254 | 11,300 |
| 2018/07/10 | 1,319 | 1,346 | 1,269 | 1,272 | 9,100 |
| 2018/07/09 | 1,296 | 1,348 | 1,250 | 1,290 | 17,700 |
| 2018/07/06 | 1,593 | 1,600 | 1,237 | 1,326 | 152,200 |
| 2018/07/05 | 1,159 | 1,453 | 1,159 | 1,453 | 105,700 |
| 2018/07/04 | 1,247 | 1,247 | 1,131 | 1,153 | 8,600 |
| 2018/07/03 | 1,268 | 1,289 | 1,250 | 1,250 | 3,200 |
| 2018/07/02 | 1,282 | 1,290 | 1,260 | 1,268 | 3,400 |
| 2018/06/29 | 1,283 | 1,300 | 1,250 | 1,282 | 5,700 |
| 2018/06/28 | 1,302 | 1,338 | 1,282 | 1,283 | 7,500 |
| 2018/06/27 | 1,356 | 1,370 | 1,310 | 1,310 | 4,400 |
| 2018/06/26 | 1,392 | 1,392 | 1,247 | 1,336 | 13,700 |
| 2018/06/25 | 1,459 | 1,494 | 1,357 | 1,362 | 8,600 |
| 2018/06/22 | 1,460 | 1,520 | 1,452 | 1,489 | 13,900 |
| 2018/06/21 | 1,598 | 1,598 | 1,559 | 1,570 | 3,000 |
| 2018/06/20 | 1,553 | 1,649 | 1,553 | 1,579 | 8,100 |
| 2018/06/19 | 1,615 | 1,645 | 1,533 | 1,540 | 13,700 |
| 2018/06/18 | 1,690 | 1,693 | 1,650 | 1,650 | 4,600 |
| 2018/06/15 | 1,680 | 1,698 | 1,680 | 1,684 | 1,900 |
| 2018/06/14 | 1,719 | 1,719 | 1,681 | 1,681 | 5,900 |
| 2018/06/13 | 1,696 | 1,712 | 1,685 | 1,685 | 6,400 |
| 2018/06/12 | 1,725 | 1,725 | 1,688 | 1,710 | 2,600 |
| 2018/06/11 | 1,710 | 1,710 | 1,678 | 1,700 | 3,800 |
| 2018/06/08 | 1,675 | 1,736 | 1,675 | 1,718 | 4,800 |
| 2018/06/07 | 1,705 | 1,719 | 1,660 | 1,675 | 13,800 |
| 2018/06/06 | 1,703 | 1,716 | 1,700 | 1,701 | 4,400 |
| 2018/06/05 | 1,699 | 1,719 | 1,691 | 1,700 | 5,200 |
| 2018/06/04 | 1,749 | 1,749 | 1,704 | 1,705 | 4,200 |
| 2018/06/01 | 1,699 | 1,780 | 1,699 | 1,738 | 9,400 |
| 2018/05/31 | 1,717 | 1,757 | 1,693 | 1,698 | 7,800 |
| 2018/05/30 | 1,685 | 1,769 | 1,685 | 1,713 | 8,500 |
| 2018/05/29 | 1,732 | 1,751 | 1,682 | 1,747 | 21,300 |
| 2018/05/28 | 1,759 | 1,785 | 1,733 | 1,755 | 15,900 |
| 2018/05/25 | 1,866 | 1,936 | 1,800 | 1,816 | 34,300 |
| 2018/05/24 | 2,153 | 2,270 | 1,883 | 1,923 | 265,100 |
| 2018/05/23 | 1,695 | 2,053 | 1,695 | 2,053 | 144,200 |
| 2018/05/22 | 1,668 | 1,695 | 1,652 | 1,653 | 8,500 |
| 2018/05/21 | 1,663 | 1,690 | 1,642 | 1,663 | 4,900 |
| 2018/05/18 | 1,658 | 1,675 | 1,643 | 1,663 | 6,900 |
| 2018/05/17 | 1,658 | 1,682 | 1,646 | 1,673 | 4,500 |
| 2018/05/16 | 1,635 | 1,680 | 1,631 | 1,658 | 6,700 |
| 2018/05/15 | 1,604 | 1,781 | 1,601 | 1,660 | 23,600 |
| 2018/05/14 | 1,727 | 1,730 | 1,610 | 1,620 | 18,700 |
| 2018/05/11 | 1,777 | 1,784 | 1,740 | 1,745 | 13,900 |
| 2018/05/10 | 1,815 | 1,822 | 1,745 | 1,794 | 14,000 |
| 2018/05/09 | 1,798 | 1,838 | 1,798 | 1,825 | 6,600 |
| 2018/05/08 | 1,760 | 1,859 | 1,740 | 1,798 | 14,300 |
| 2018/05/07 | 1,770 | 1,794 | 1,701 | 1,776 | 36,300 |
| 2018/05/02 | 1,890 | 1,908 | 1,881 | 1,890 | 10,300 |
| 2018/05/01 | 1,979 | 1,979 | 1,870 | 1,901 | 11,500 |
| 2018/04/27 | 2,003 | 2,020 | 1,871 | 1,939 | 27,600 |
| 2018/04/26 | 1,970 | 1,989 | 1,900 | 1,923 | 32,600 |
| 2018/04/25 | 2,068 | 2,068 | 1,980 | 2,020 | 19,300 |
| 2018/04/24 | 2,070 | 2,109 | 2,000 | 2,085 | 20,300 |
| 2018/04/23 | 2,263 | 2,263 | 2,063 | 2,088 | 33,500 |
| 2018/04/20 | 2,060 | 2,319 | 1,937 | 2,104 | 88,200 |
| 2018/04/19 | 2,438 | 2,488 | 2,054 | 2,073 | 103,900 |
| 2018/04/18 | 2,075 | 2,336 | 2,075 | 2,288 | 72,900 |
| 2018/04/17 | 2,050 | 2,080 | 1,961 | 2,071 | 34,100 |
| 2018/04/16 | 2,109 | 2,111 | 1,875 | 2,054 | 76,500 |
| 2018/04/13 | 2,000 | 2,035 | 1,760 | 1,851 | 57,500 |
| 2018/04/12 | 1,723 | 2,057 | 1,720 | 1,930 | 59,800 |
| 2018/04/11 | 1,763 | 1,789 | 1,718 | 1,723 | 14,000 |
| 2018/04/10 | 1,790 | 1,824 | 1,780 | 1,798 | 11,000 |
| 2018/04/09 | 1,855 | 1,869 | 1,780 | 1,801 | 22,400 |
| 2018/04/06 | 2,012 | 2,035 | 1,855 | 1,875 | 41,900 |
| 2018/04/05 | 2,138 | 2,174 | 1,998 | 1,998 | 54,700 |
| 2018/04/04 | 2,175 | 2,190 | 1,960 | 1,998 | 79,900 |
| 2018/04/03 | 2,420 | 2,550 | 2,161 | 2,197 | 387,900 |
| 2018/04/02 | 1,700 | 2,063 | 1,700 | 2,063 | 66,700 |
| 2018/03/30 | 1,639 | 1,679 | 1,635 | 1,663 | 6,800 |
| 2018/03/29 | 1,657 | 1,699 | 1,630 | 1,631 | 14,900 |
| 2018/03/28 | 1,620 | 1,737 | 1,551 | 1,729 | 12,600 |
| 2018/03/27 | 1,614 | 1,670 | 1,597 | 1,670 | 7,500 |
| 2018/03/26 | 1,620 | 1,620 | 1,555 | 1,611 | 15,000 |
| 2018/03/23 | 1,617 | 1,700 | 1,605 | 1,700 | 22,000 |
| 2018/03/22 | 1,703 | 1,799 | 1,694 | 1,777 | 27,600 |
| 2018/03/20 | 1,909 | 1,910 | 1,750 | 1,783 | 27,400 |
| 2018/03/19 | 2,000 | 2,048 | 1,851 | 1,872 | 22,800 |
| 2018/03/16 | 2,010 | 2,010 | 1,920 | 1,964 | 17,800 |
| 2018/03/15 | 2,064 | 2,085 | 1,941 | 2,000 | 20,800 |
| 2018/03/14 | 2,118 | 2,128 | 2,100 | 2,100 | 6,000 |
| 2018/03/13 | 2,128 | 2,129 | 2,080 | 2,126 | 14,000 |
| 2018/03/12 | 2,119 | 2,198 | 2,106 | 2,148 | 8,600 |
| 2018/03/09 | 2,147 | 2,153 | 2,118 | 2,144 | 16,500 |
| 2018/03/08 | 2,168 | 2,228 | 2,105 | 2,179 | 25,800 |
| 2018/03/07 | 2,207 | 2,236 | 2,166 | 2,218 | 13,700 |
| 2018/03/06 | 2,399 | 2,399 | 2,254 | 2,289 | 17,000 |
| 2018/03/05 | 2,448 | 2,448 | 2,132 | 2,201 | 29,900 |
| 2018/03/02 | 2,307 | 2,445 | 2,280 | 2,438 | 21,400 |
| 2018/03/01 | 2,426 | 2,445 | 2,360 | 2,402 | 20,900 |
| 2018/02/28 | 2,504 | 2,504 | 2,417 | 2,476 | 37,600 |
| 2018/02/27 | 2,424 | 2,675 | 2,360 | 2,578 | 178,800 |
| 2018/02/26 | 2,456 | 2,478 | 2,335 | 2,336 | 25,500 |
| 2018/02/23 | 2,402 | 2,635 | 2,330 | 2,449 | 43,300 |
| 2018/02/22 | 2,522 | 2,624 | 2,445 | 2,452 | 47,100 |
| 2018/02/21 | 2,550 | 2,649 | 2,511 | 2,626 | 49,600 |
| 2018/02/20 | 2,803 | 2,850 | 2,610 | 2,650 | 102,800 |
| 2018/02/19 | 2,950 | 3,000 | 2,780 | 2,801 | 256,300 |
| 2018/02/16 | 2,040 | 2,500 | 2,030 | 2,500 | 119,700 |
| 2018/02/15 | 2,110 | 2,176 | 2,000 | 2,000 | 48,300 |
| 2018/02/14 | 2,513 | 2,513 | 1,991 | 2,090 | 85,400 |
| 2018/02/13 | 2,811 | 2,875 | 2,463 | 2,463 | 75,100 |
| 2018/02/09 | 2,760 | 3,300 | 2,760 | 2,961 | 83,300 |
| 2018/02/08 | 3,545 | 3,550 | 3,010 | 3,100 | 122,200 |
| 2018/02/07 | 3,000 | 3,125 | 2,949 | 3,125 | 79,500 |
| 2018/02/06 | 2,880 | 2,971 | 2,500 | 2,625 | 72,700 |
| 2018/02/05 | 3,065 | 3,370 | 2,830 | 3,120 | 112,900 |
| 2018/02/02 | 3,895 | 3,895 | 3,020 | 3,275 | 392,900 |
| 2018/02/01 | 3,225 | 3,365 | 3,155 | 3,365 | 203,000 |
| 2018/01/31 | 2,165 | 2,865 | 2,160 | 2,865 | 647,500 |
| 2018/01/30 | 2,365 | 2,365 | 2,365 | 2,365 | 10,600 |
| 2018/01/29 | 3,065 | 3,065 | 3,065 | 3,065 | 32,800 |
| 2018/01/26 | 3,450 | 3,800 | 3,120 | 3,765 | 419,800 |
| 2018/01/25 | 3,070 | 3,100 | 2,801 | 3,100 | 150,100 |
| 2018/01/24 | 2,600 | 2,600 | 2,600 | 2,600 | 10,700 |
| 2018/01/23 | 1,770 | 2,100 | 1,751 | 2,100 | 339,900 |
| 2018/01/22 | 1,700 | 1,700 | 1,700 | 1,700 | 39,400 |
| 2018/01/19 | 1,400 | 1,400 | 1,350 | 1,400 | 73,200 |
| 2018/01/18 | 1,100 | 1,100 | 1,100 | 1,100 | 16,200 |
| 2018/01/17 | 835 | 950 | 835 | 950 | 9,900 |
| 2018/01/16 | 780 | 800 | 779 | 800 | 3,200 |
| 2018/01/15 | 781 | 783 | 770 | 783 | 1,900 |
| 2018/01/12 | 783 | 785 | 783 | 783 | 1,200 |
| 2018/01/11 | 767 | 789 | 746 | 746 | 2,600 |
| 2018/01/10 | 735 | 745 | 735 | 737 | 600 |
| 2018/01/09 | 721 | 731 | 721 | 731 | 700 |
| 2018/01/05 | 705 | 725 | 705 | 715 | 3,500 |
| 2018/01/04 | 711 | 713 | 700 | 704 | 900 |