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 |
---|---|---|---|---|---|
2020/12/30 | 576 | 576 | 571 | 576 | 3,000 |
2020/12/29 | 578 | 586 | 567 | 576 | 5,000 |
2020/12/28 | 571 | 571 | 560 | 569 | 5,900 |
2020/12/25 | 576 | 580 | 570 | 571 | 6,000 |
2020/12/24 | 580 | 581 | 577 | 580 | 2,400 |
2020/12/23 | 583 | 583 | 581 | 581 | 2,800 |
2020/12/22 | 588 | 588 | 580 | 580 | 4,000 |
2020/12/21 | 590 | 590 | 587 | 588 | 1,100 |
2020/12/18 | 591 | 591 | 583 | 584 | 3,500 |
2020/12/17 | 601 | 601 | 585 | 591 | 2,500 |
2020/12/16 | 594 | 594 | 586 | 591 | 5,300 |
2020/12/15 | 592 | 592 | 581 | 584 | 1,500 |
2020/12/14 | 588 | 588 | 582 | 582 | 2,900 |
2020/12/11 | 585 | 585 | 578 | 579 | 2,300 |
2020/12/10 | 580 | 580 | 576 | 578 | 4,900 |
2020/12/09 | 580 | 580 | 580 | 580 | 600 |
2020/12/08 | 574 | 579 | 573 | 578 | 1,500 |
2020/12/07 | 580 | 580 | 568 | 574 | 2,300 |
2020/12/04 | 572 | 577 | 572 | 577 | 3,600 |
2020/12/03 | 580 | 580 | 572 | 572 | 2,200 |
2020/12/02 | 589 | 590 | 570 | 574 | 5,900 |
2020/12/01 | 600 | 600 | 586 | 588 | 1,100 |
2020/11/30 | 606 | 608 | 600 | 600 | 4,500 |
2020/11/27 | 599 | 600 | 596 | 596 | 1,800 |
2020/11/26 | 590 | 599 | 590 | 597 | 1,300 |
2020/11/25 | 600 | 609 | 597 | 601 | 3,900 |
2020/11/24 | 596 | 604 | 596 | 601 | 1,500 |
2020/11/20 | 600 | 610 | 600 | 608 | 3,400 |
2020/11/19 | 602 | 602 | 602 | 602 | 100 |
2020/11/18 | 605 | 615 | 605 | 612 | 800 |
2020/11/17 | 599 | 613 | 599 | 613 | 900 |
2020/11/16 | 594 | 609 | 594 | 608 | 500 |
2020/11/13 | 608 | 608 | 595 | 603 | 5,200 |
2020/11/12 | 610 | 626 | 608 | 608 | 2,100 |
2020/11/11 | 601 | 615 | 601 | 615 | 1,600 |
2020/11/10 | 597 | 605 | 594 | 599 | 2,900 |
2020/11/09 | 594 | 598 | 594 | 597 | 900 |
2020/11/06 | 591 | 591 | 581 | 586 | 1,100 |
2020/11/05 | 579 | 591 | 579 | 590 | 900 |
2020/11/04 | 570 | 584 | 570 | 584 | 1,500 |
2020/11/02 | 591 | 593 | 570 | 571 | 7,200 |
2020/10/30 | 608 | 608 | 600 | 600 | 2,300 |
2020/10/29 | 615 | 615 | 615 | 615 | 300 |
2020/10/28 | 614 | 618 | 608 | 615 | 1,500 |
2020/10/27 | 612 | 614 | 612 | 614 | 600 |
2020/10/26 | 611 | 611 | 605 | 611 | 700 |
2020/10/23 | 604 | 615 | 604 | 613 | 1,900 |
2020/10/22 | 610 | 613 | 610 | 612 | 300 |
2020/10/21 | 614 | 619 | 607 | 610 | 2,100 |
2020/10/20 | 620 | 624 | 614 | 614 | 900 |
2020/10/19 | 615 | 624 | 615 | 624 | 1,200 |
2020/10/16 | 618 | 627 | 618 | 625 | 700 |
2020/10/15 | 632 | 632 | 620 | 624 | 4,400 |
2020/10/14 | 631 | 640 | 631 | 635 | 1,100 |
2020/10/13 | 631 | 638 | 631 | 638 | 1,000 |
2020/10/12 | 638 | 638 | 630 | 631 | 1,900 |
2020/10/09 | 643 | 643 | 636 | 641 | 2,700 |
2020/10/08 | 652 | 655 | 643 | 643 | 1,400 |
2020/10/07 | 652 | 652 | 644 | 649 | 1,000 |
2020/10/06 | 645 | 653 | 642 | 642 | 900 |
2020/10/05 | 650 | 660 | 641 | 655 | 1,900 |
2020/10/02 | 654 | 657 | 650 | 650 | 2,000 |
2020/09/30 | 665 | 665 | 654 | 654 | 500 |
2020/09/29 | 661 | 668 | 661 | 666 | 600 |
2020/09/28 | 650 | 651 | 650 | 651 | 1,700 |
2020/09/25 | 650 | 657 | 645 | 647 | 1,200 |
2020/09/24 | 639 | 650 | 639 | 650 | 1,800 |
2020/09/23 | 641 | 641 | 639 | 639 | 600 |
2020/09/18 | 654 | 654 | 640 | 641 | 2,400 |
2020/09/17 | 653 | 653 | 641 | 644 | 4,200 |
2020/09/16 | 650 | 654 | 650 | 650 | 1,600 |
2020/09/15 | 660 | 660 | 648 | 654 | 5,700 |
2020/09/14 | 661 | 661 | 661 | 661 | 100 |
2020/09/11 | 673 | 673 | 661 | 661 | 1,300 |
2020/09/10 | 669 | 669 | 665 | 668 | 600 |
2020/09/09 | 660 | 669 | 660 | 669 | 500 |
2020/09/08 | 668 | 668 | 658 | 663 | 1,400 |
2020/09/07 | 661 | 661 | 658 | 658 | 2,100 |
2020/09/04 | 660 | 666 | 660 | 664 | 1,500 |
2020/09/03 | 670 | 670 | 660 | 664 | 2,100 |
2020/09/02 | 671 | 671 | 670 | 670 | 300 |
2020/09/01 | 684 | 684 | 668 | 668 | 1,500 |
2020/08/31 | 675 | 684 | 675 | 684 | 200 |
2020/08/28 | 687 | 687 | 672 | 674 | 1,400 |
2020/08/27 | 688 | 688 | 683 | 685 | 800 |
2020/08/26 | 677 | 680 | 670 | 674 | 800 |
2020/08/25 | 675 | 677 | 667 | 677 | 1,800 |
2020/08/24 | 666 | 672 | 666 | 668 | 1,300 |
2020/08/21 | 670 | 677 | 670 | 670 | 900 |
2020/08/20 | 674 | 674 | 674 | 674 | 500 |
2020/08/19 | 682 | 693 | 678 | 678 | 1,300 |
2020/08/18 | 684 | 685 | 684 | 685 | 400 |
2020/08/17 | 681 | 681 | 681 | 681 | 300 |
2020/08/14 | 694 | 694 | 678 | 689 | 1,600 |
2020/08/13 | 699 | 699 | 685 | 694 | 1,200 |
2020/08/12 | 699 | 699 | 652 | 679 | 4,100 |
2020/08/11 | 676 | 701 | 676 | 701 | 4,400 |
2020/08/07 | 675 | 692 | 675 | 686 | 3,300 |
2020/08/06 | 683 | 695 | 683 | 695 | 600 |
2020/08/05 | 681 | 683 | 681 | 683 | 200 |
2020/08/04 | 698 | 698 | 688 | 688 | 400 |
2020/08/03 | 701 | 701 | 685 | 691 | 700 |
2020/07/31 | 683 | 691 | 682 | 691 | 1,400 |
2020/07/30 | 689 | 698 | 688 | 698 | 600 |
2020/07/29 | 696 | 696 | 684 | 691 | 1,800 |
2020/07/28 | 693 | 694 | 690 | 694 | 700 |
2020/07/27 | 689 | 691 | 682 | 682 | 2,700 |
2020/07/22 | 680 | 685 | 671 | 680 | 6,200 |
2020/07/21 | 699 | 699 | 688 | 690 | 2,000 |
2020/07/20 | 707 | 713 | 691 | 691 | 4,300 |
2020/07/17 | 720 | 720 | 715 | 720 | 1,800 |
2020/07/16 | 712 | 712 | 711 | 711 | 1,100 |
2020/07/15 | 713 | 713 | 705 | 707 | 1,700 |
2020/07/14 | 713 | 713 | 709 | 709 | 900 |
2020/07/13 | 714 | 714 | 706 | 713 | 2,300 |
2020/07/10 | 715 | 715 | 707 | 708 | 4,100 |
2020/07/09 | 718 | 718 | 710 | 715 | 2,800 |
2020/07/08 | 724 | 724 | 708 | 715 | 4,200 |
2020/07/07 | 725 | 725 | 702 | 709 | 4,800 |
2020/07/06 | 710 | 715 | 707 | 710 | 3,900 |
2020/07/03 | 702 | 709 | 700 | 709 | 1,700 |
2020/07/02 | 705 | 710 | 699 | 706 | 7,300 |
2020/07/01 | 722 | 722 | 706 | 707 | 3,000 |
2020/06/30 | 726 | 726 | 705 | 713 | 3,200 |
2020/06/29 | 708 | 720 | 708 | 717 | 1,800 |
2020/06/26 | 730 | 730 | 705 | 721 | 26,000 |
2020/06/25 | 687 | 699 | 685 | 699 | 1,400 |
2020/06/24 | 685 | 697 | 685 | 697 | 700 |
2020/06/23 | 705 | 709 | 687 | 700 | 2,600 |
2020/06/22 | 690 | 710 | 688 | 705 | 2,800 |
2020/06/19 | 690 | 690 | 679 | 679 | 1,800 |
2020/06/18 | 676 | 688 | 676 | 680 | 600 |
2020/06/17 | 694 | 694 | 679 | 682 | 1,900 |
2020/06/16 | 654 | 678 | 654 | 675 | 3,400 |
2020/06/15 | 672 | 672 | 652 | 652 | 3,900 |
2020/06/12 | 650 | 680 | 645 | 670 | 7,600 |
2020/06/11 | 720 | 722 | 680 | 690 | 6,500 |
2020/06/10 | 719 | 722 | 708 | 717 | 6,200 |
2020/06/09 | 730 | 730 | 715 | 719 | 3,100 |
2020/06/08 | 730 | 730 | 721 | 725 | 6,200 |
2020/06/05 | 720 | 726 | 711 | 725 | 15,100 |
2020/06/04 | 710 | 725 | 705 | 720 | 18,300 |
2020/06/03 | 717 | 740 | 701 | 708 | 21,300 |
2020/06/02 | 702 | 740 | 702 | 715 | 47,500 |
2020/06/01 | 687 | 694 | 683 | 694 | 4,100 |
2020/05/29 | 688 | 688 | 677 | 677 | 3,800 |
2020/05/28 | 705 | 705 | 685 | 688 | 4,000 |
2020/05/27 | 684 | 684 | 675 | 683 | 3,500 |
2020/05/26 | 677 | 682 | 674 | 674 | 6,400 |
2020/05/25 | 677 | 677 | 670 | 676 | 2,300 |
2020/05/22 | 682 | 682 | 666 | 671 | 8,700 |
2020/05/21 | 704 | 714 | 668 | 692 | 12,000 |
2020/05/20 | 677 | 726 | 666 | 698 | 29,700 |
2020/05/19 | 694 | 694 | 668 | 676 | 4,900 |
2020/05/18 | 708 | 708 | 674 | 683 | 7,000 |
2020/05/15 | 709 | 711 | 666 | 694 | 23,200 |
2020/05/14 | 750 | 750 | 715 | 739 | 45,800 |
2020/05/13 | 717 | 755 | 704 | 705 | 33,200 |
2020/05/12 | 700 | 744 | 690 | 727 | 40,200 |
2020/05/11 | 690 | 720 | 680 | 690 | 29,700 |
2020/05/08 | 685 | 689 | 670 | 680 | 9,800 |
2020/05/07 | 678 | 684 | 668 | 681 | 12,600 |
2020/05/01 | 672 | 683 | 664 | 683 | 4,900 |
2020/04/30 | 689 | 692 | 668 | 692 | 10,000 |
2020/04/28 | 698 | 698 | 666 | 679 | 3,400 |
2020/04/27 | 689 | 700 | 666 | 691 | 13,600 |
2020/04/24 | 655 | 688 | 643 | 684 | 5,500 |
2020/04/23 | 645 | 654 | 636 | 650 | 6,700 |
2020/04/22 | 637 | 645 | 631 | 635 | 7,200 |
2020/04/21 | 672 | 706 | 641 | 647 | 21,900 |
2020/04/20 | 643 | 735 | 643 | 680 | 39,000 |
2020/04/17 | 730 | 778 | 640 | 640 | 142,200 |
2020/04/16 | 653 | 692 | 633 | 678 | 14,400 |
2020/04/15 | 678 | 699 | 660 | 669 | 13,000 |
2020/04/14 | 705 | 707 | 676 | 698 | 12,500 |
2020/04/13 | 715 | 718 | 697 | 705 | 13,200 |
2020/04/10 | 708 | 765 | 665 | 700 | 42,500 |
2020/04/09 | 638 | 740 | 638 | 698 | 89,300 |
2020/04/08 | 600 | 641 | 592 | 640 | 16,300 |
2020/04/07 | 598 | 600 | 572 | 589 | 8,400 |
2020/04/06 | 540 | 607 | 540 | 573 | 13,200 |
2020/04/03 | 529 | 542 | 524 | 536 | 2,300 |
2020/04/02 | 527 | 543 | 527 | 539 | 400 |
2020/04/01 | 528 | 545 | 517 | 541 | 2,900 |
2020/03/31 | 528 | 545 | 523 | 528 | 3,100 |
2020/03/30 | 505 | 544 | 505 | 526 | 1,700 |
2020/03/27 | 562 | 562 | 535 | 535 | 3,200 |
2020/03/26 | 533 | 566 | 531 | 546 | 6,100 |
2020/03/25 | 530 | 533 | 517 | 530 | 3,700 |
2020/03/24 | 510 | 528 | 510 | 515 | 2,800 |
2020/03/23 | 483 | 502 | 481 | 502 | 2,600 |
2020/03/19 | 506 | 510 | 480 | 499 | 4,000 |
2020/03/18 | 500 | 520 | 500 | 505 | 4,800 |
2020/03/17 | 486 | 505 | 486 | 505 | 2,700 |
2020/03/16 | 504 | 508 | 489 | 508 | 3,400 |
2020/03/13 | 491 | 499 | 473 | 486 | 12,000 |
2020/03/12 | 538 | 570 | 531 | 552 | 7,800 |
2020/03/11 | 543 | 570 | 542 | 562 | 4,600 |
2020/03/10 | 530 | 547 | 502 | 547 | 11,100 |
2020/03/09 | 576 | 576 | 520 | 523 | 22,600 |
2020/03/06 | 618 | 619 | 603 | 605 | 15,700 |
2020/03/05 | 638 | 638 | 626 | 627 | 18,700 |
2020/03/04 | 634 | 643 | 614 | 638 | 71,100 |
2020/03/03 | 721 | 721 | 674 | 674 | 10,000 |
2020/03/02 | 684 | 706 | 680 | 686 | 8,100 |
2020/02/28 | 757 | 757 | 677 | 684 | 7,700 |
2020/02/27 | 817 | 827 | 773 | 779 | 3,400 |
2020/02/26 | 772 | 775 | 762 | 772 | 1,500 |
2020/02/25 | 753 | 787 | 753 | 787 | 4,800 |
2020/02/21 | 837 | 837 | 817 | 818 | 1,000 |
2020/02/20 | 826 | 840 | 826 | 834 | 300 |
2020/02/19 | 811 | 839 | 811 | 839 | 800 |
2020/02/18 | 831 | 832 | 819 | 819 | 1,400 |
2020/02/17 | 832 | 844 | 810 | 830 | 7,300 |
2020/02/14 | 893 | 893 | 850 | 850 | 8,100 |
2020/02/13 | 876 | 903 | 838 | 893 | 9,300 |
2020/02/12 | 865 | 886 | 865 | 876 | 6,000 |
2020/02/10 | 887 | 887 | 843 | 865 | 10,600 |
2020/02/07 | 980 | 1,088 | 852 | 884 | 81,100 |
2020/02/06 | 810 | 948 | 810 | 948 | 54,600 |
2020/02/05 | 800 | 800 | 787 | 798 | 2,400 |
2020/02/04 | 790 | 790 | 774 | 787 | 1,300 |
2020/02/03 | 802 | 802 | 764 | 787 | 6,800 |
2020/01/31 | 811 | 817 | 807 | 812 | 800 |
2020/01/30 | 833 | 833 | 823 | 826 | 1,000 |
2020/01/29 | 846 | 853 | 840 | 840 | 1,200 |
2020/01/28 | 845 | 845 | 807 | 831 | 2,300 |
2020/01/27 | 896 | 896 | 850 | 850 | 2,200 |
2020/01/24 | 916 | 916 | 888 | 896 | 800 |
2020/01/23 | 888 | 913 | 888 | 902 | 1,900 |
2020/01/22 | 886 | 886 | 886 | 886 | 100 |
2020/01/21 | 890 | 909 | 875 | 892 | 2,300 |
2020/01/20 | 911 | 920 | 909 | 920 | 600 |
2020/01/17 | 926 | 926 | 907 | 920 | 1,400 |
2020/01/16 | 946 | 946 | 911 | 926 | 2,600 |
2020/01/15 | 919 | 950 | 900 | 931 | 5,100 |
2020/01/14 | 912 | 923 | 909 | 919 | 1,700 |
2020/01/10 | 888 | 900 | 888 | 900 | 2,000 |
2020/01/09 | 899 | 899 | 893 | 899 | 2,900 |
2020/01/08 | 899 | 899 | 854 | 895 | 4,700 |
2020/01/07 | 903 | 903 | 888 | 899 | 400 |
2020/01/06 | 895 | 895 | 886 | 888 | 3,000 |