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 |
---|---|---|---|---|---|
2021/12/30 | 587 | 587 | 585 | 585 | 300 |
2021/12/29 | 584 | 588 | 584 | 587 | 1,200 |
2021/12/28 | 586 | 587 | 581 | 581 | 1,100 |
2021/12/27 | 582 | 582 | 581 | 581 | 1,100 |
2021/12/24 | 590 | 590 | 582 | 582 | 1,000 |
2021/12/23 | 586 | 586 | 583 | 583 | 500 |
2021/12/22 | 581 | 593 | 581 | 593 | 400 |
2021/12/21 | 580 | 584 | 580 | 581 | 400 |
2021/12/20 | 585 | 585 | 581 | 581 | 900 |
2021/12/17 | 599 | 599 | 590 | 590 | 1,600 |
2021/12/16 | 607 | 607 | 590 | 591 | 1,800 |
2021/12/15 | 619 | 619 | 580 | 597 | 18,000 |
2021/12/14 | 624 | 630 | 619 | 630 | 1,800 |
2021/12/13 | 622 | 630 | 614 | 614 | 3,500 |
2021/12/10 | 609 | 616 | 609 | 612 | 1,100 |
2021/12/09 | 607 | 608 | 603 | 606 | 900 |
2021/12/08 | 599 | 605 | 599 | 601 | 700 |
2021/12/07 | 611 | 611 | 592 | 603 | 2,600 |
2021/12/06 | 603 | 603 | 603 | 603 | 100 |
2021/12/03 | 592 | 597 | 590 | 597 | 3,100 |
2021/12/02 | 599 | 599 | 590 | 590 | 1,600 |
2021/12/01 | 621 | 621 | 595 | 597 | 2,100 |
2021/11/30 | 614 | 614 | 613 | 613 | 500 |
2021/11/29 | 613 | 613 | 598 | 608 | 1,500 |
2021/11/26 | 629 | 629 | 600 | 600 | 6,300 |
2021/11/25 | 620 | 628 | 620 | 627 | 900 |
2021/11/24 | 623 | 625 | 623 | 625 | 400 |
2021/11/22 | 630 | 630 | 620 | 620 | 800 |
2021/11/19 | 630 | 630 | 630 | 630 | 600 |
2021/11/18 | 617 | 617 | 617 | 617 | 100 |
2021/11/17 | 616 | 617 | 615 | 617 | 900 |
2021/11/16 | 626 | 630 | 625 | 630 | 3,400 |
2021/11/15 | 620 | 626 | 608 | 625 | 3,400 |
2021/11/12 | 615 | 615 | 615 | 615 | 300 |
2021/11/11 | 609 | 610 | 609 | 610 | 1,100 |
2021/11/10 | 614 | 622 | 614 | 622 | 700 |
2021/11/09 | 614 | 614 | 614 | 614 | 300 |
2021/11/08 | 615 | 615 | 611 | 611 | 700 |
2021/11/05 | 615 | 615 | 615 | 615 | 100 |
2021/11/04 | 611 | 611 | 611 | 611 | 200 |
2021/11/02 | 609 | 615 | 605 | 615 | 700 |
2021/11/01 | 623 | 623 | 609 | 611 | 3,200 |
2021/10/29 | 618 | 619 | 615 | 616 | 1,200 |
2021/10/28 | 621 | 621 | 615 | 615 | 1,000 |
2021/10/27 | 620 | 620 | 618 | 618 | 500 |
2021/10/26 | 617 | 617 | 617 | 617 | 300 |
2021/10/25 | 613 | 618 | 613 | 618 | 200 |
2021/10/22 | 618 | 618 | 616 | 618 | 1,500 |
2021/10/21 | 616 | 617 | 616 | 617 | 300 |
2021/10/20 | 625 | 625 | 615 | 616 | 3,400 |
2021/10/19 | 627 | 627 | 627 | 627 | 100 |
2021/10/15 | 626 | 628 | 624 | 628 | 800 |
2021/10/14 | 628 | 636 | 628 | 636 | 300 |
2021/10/13 | 640 | 647 | 628 | 628 | 4,200 |
2021/10/12 | 638 | 638 | 636 | 637 | 1,600 |
2021/10/11 | 640 | 640 | 628 | 628 | 1,200 |
2021/10/08 | 640 | 640 | 630 | 630 | 900 |
2021/10/07 | 645 | 646 | 636 | 640 | 2,200 |
2021/10/06 | 633 | 640 | 633 | 640 | 1,100 |
2021/10/04 | 637 | 637 | 623 | 623 | 1,300 |
2021/10/01 | 628 | 633 | 628 | 633 | 2,100 |
2021/09/30 | 623 | 623 | 622 | 622 | 200 |
2021/09/29 | 630 | 630 | 620 | 620 | 500 |
2021/09/28 | 618 | 618 | 616 | 618 | 900 |
2021/09/27 | 621 | 632 | 618 | 618 | 1,700 |
2021/09/24 | 616 | 622 | 614 | 622 | 1,600 |
2021/09/22 | 622 | 622 | 622 | 622 | 100 |
2021/09/21 | 625 | 631 | 620 | 620 | 1,600 |
2021/09/17 | 638 | 638 | 623 | 627 | 1,900 |
2021/09/16 | 627 | 627 | 622 | 622 | 600 |
2021/09/15 | 610 | 613 | 610 | 613 | 800 |
2021/09/14 | 611 | 611 | 611 | 611 | 100 |
2021/09/13 | 613 | 613 | 611 | 611 | 800 |
2021/09/10 | 616 | 616 | 615 | 616 | 400 |
2021/09/09 | 614 | 614 | 614 | 614 | 200 |
2021/09/08 | 620 | 620 | 610 | 611 | 2,300 |
2021/09/07 | 630 | 639 | 619 | 626 | 2,000 |
2021/09/06 | 621 | 630 | 621 | 630 | 800 |
2021/09/03 | 623 | 623 | 619 | 619 | 600 |
2021/09/02 | 623 | 623 | 623 | 623 | 400 |
2021/09/01 | 623 | 623 | 623 | 623 | 200 |
2021/08/31 | 613 | 613 | 613 | 613 | 100 |
2021/08/30 | 620 | 620 | 620 | 620 | 1,200 |
2021/08/27 | 616 | 616 | 616 | 616 | 300 |
2021/08/26 | 618 | 618 | 616 | 616 | 400 |
2021/08/25 | 610 | 610 | 610 | 610 | 1,800 |
2021/08/24 | 609 | 613 | 609 | 613 | 3,100 |
2021/08/23 | 611 | 612 | 609 | 609 | 400 |
2021/08/20 | 614 | 614 | 603 | 610 | 2,000 |
2021/08/19 | 612 | 614 | 611 | 614 | 1,600 |
2021/08/17 | 602 | 617 | 601 | 611 | 2,300 |
2021/08/16 | 628 | 628 | 612 | 612 | 1,500 |
2021/08/13 | 614 | 614 | 614 | 614 | 200 |
2021/08/12 | 610 | 614 | 610 | 613 | 1,000 |
2021/08/11 | 629 | 629 | 609 | 610 | 2,500 |
2021/08/10 | 602 | 625 | 602 | 625 | 4,300 |
2021/08/06 | 610 | 610 | 602 | 602 | 900 |
2021/08/05 | 603 | 603 | 602 | 602 | 700 |
2021/08/03 | 606 | 614 | 606 | 606 | 800 |
2021/08/02 | 610 | 615 | 609 | 609 | 700 |
2021/07/30 | 610 | 610 | 603 | 608 | 1,500 |
2021/07/29 | 604 | 604 | 604 | 604 | 100 |
2021/07/28 | 605 | 605 | 602 | 602 | 1,000 |
2021/07/27 | 601 | 603 | 600 | 600 | 2,600 |
2021/07/26 | 605 | 606 | 603 | 603 | 1,100 |
2021/07/21 | 602 | 603 | 602 | 603 | 900 |
2021/07/20 | 609 | 610 | 603 | 603 | 1,600 |
2021/07/19 | 624 | 624 | 610 | 610 | 600 |
2021/07/16 | 630 | 630 | 614 | 614 | 2,100 |
2021/07/15 | 623 | 623 | 610 | 610 | 3,100 |
2021/07/14 | 623 | 623 | 623 | 623 | 800 |
2021/07/13 | 623 | 623 | 623 | 623 | 1,700 |
2021/07/12 | 620 | 620 | 619 | 619 | 1,400 |
2021/07/09 | 615 | 615 | 604 | 606 | 1,500 |
2021/07/08 | 614 | 614 | 605 | 607 | 1,000 |
2021/07/07 | 610 | 612 | 604 | 612 | 1,500 |
2021/07/06 | 608 | 610 | 608 | 610 | 500 |
2021/07/05 | 600 | 600 | 600 | 600 | 500 |
2021/07/02 | 599 | 600 | 599 | 600 | 200 |
2021/07/01 | 607 | 607 | 599 | 599 | 4,400 |
2021/06/30 | 609 | 610 | 601 | 601 | 800 |
2021/06/29 | 609 | 609 | 601 | 601 | 600 |
2021/06/28 | 602 | 606 | 602 | 604 | 1,000 |
2021/06/25 | 600 | 603 | 600 | 602 | 600 |
2021/06/24 | 602 | 602 | 595 | 600 | 2,300 |
2021/06/23 | 594 | 602 | 594 | 602 | 200 |
2021/06/22 | 590 | 602 | 590 | 600 | 1,400 |
2021/06/21 | 592 | 592 | 591 | 591 | 800 |
2021/06/18 | 595 | 596 | 595 | 596 | 200 |
2021/06/17 | 600 | 600 | 591 | 595 | 1,200 |
2021/06/16 | 596 | 596 | 596 | 596 | 100 |
2021/06/15 | 597 | 599 | 595 | 595 | 700 |
2021/06/14 | 594 | 597 | 594 | 597 | 200 |
2021/06/11 | 589 | 594 | 584 | 594 | 4,700 |
2021/06/10 | 595 | 595 | 586 | 586 | 8,700 |
2021/06/09 | 600 | 600 | 593 | 596 | 3,000 |
2021/06/08 | 600 | 602 | 598 | 600 | 9,000 |
2021/06/07 | 617 | 621 | 598 | 609 | 5,800 |
2021/06/04 | 610 | 610 | 610 | 610 | 100 |
2021/06/03 | 617 | 618 | 610 | 610 | 1,000 |
2021/06/01 | 608 | 613 | 608 | 613 | 400 |
2021/05/31 | 617 | 617 | 606 | 606 | 1,500 |
2021/05/28 | 629 | 629 | 607 | 622 | 3,900 |
2021/05/27 | 619 | 627 | 619 | 627 | 400 |
2021/05/26 | 628 | 629 | 619 | 619 | 1,100 |
2021/05/25 | 621 | 646 | 619 | 628 | 7,000 |
2021/05/24 | 618 | 628 | 616 | 628 | 2,000 |
2021/05/21 | 609 | 618 | 609 | 612 | 800 |
2021/05/19 | 617 | 617 | 608 | 608 | 1,400 |
2021/05/18 | 615 | 627 | 614 | 627 | 400 |
2021/05/17 | 611 | 615 | 610 | 615 | 900 |
2021/05/14 | 610 | 614 | 609 | 611 | 2,600 |
2021/05/13 | 620 | 625 | 610 | 625 | 2,700 |
2021/05/12 | 630 | 630 | 620 | 628 | 2,300 |
2021/05/11 | 627 | 644 | 621 | 630 | 8,100 |
2021/05/10 | 696 | 696 | 627 | 627 | 22,600 |
2021/05/07 | 653 | 708 | 633 | 656 | 29,800 |
2021/05/06 | 628 | 697 | 624 | 633 | 76,700 |
2021/04/30 | 618 | 620 | 618 | 618 | 1,600 |
2021/04/28 | 615 | 618 | 615 | 617 | 1,100 |
2021/04/27 | 618 | 618 | 609 | 615 | 1,000 |
2021/04/26 | 612 | 612 | 603 | 608 | 900 |
2021/04/23 | 602 | 602 | 602 | 602 | 100 |
2021/04/22 | 601 | 604 | 601 | 602 | 600 |
2021/04/21 | 610 | 610 | 602 | 609 | 3,100 |
2021/04/19 | 623 | 623 | 613 | 613 | 700 |
2021/04/16 | 615 | 615 | 609 | 613 | 400 |
2021/04/15 | 609 | 609 | 609 | 609 | 700 |
2021/04/14 | 610 | 612 | 607 | 612 | 700 |
2021/04/13 | 625 | 625 | 613 | 613 | 1,100 |
2021/04/12 | 618 | 636 | 606 | 606 | 6,900 |
2021/04/09 | 609 | 616 | 608 | 616 | 1,000 |
2021/04/08 | 619 | 621 | 609 | 612 | 1,100 |
2021/04/07 | 618 | 621 | 618 | 621 | 1,100 |
2021/04/06 | 615 | 617 | 608 | 608 | 1,000 |
2021/04/05 | 606 | 607 | 606 | 607 | 600 |
2021/04/02 | 609 | 609 | 598 | 607 | 6,200 |
2021/04/01 | 628 | 628 | 608 | 608 | 2,000 |
2021/03/31 | 614 | 617 | 613 | 613 | 1,300 |
2021/03/30 | 631 | 631 | 614 | 617 | 1,300 |
2021/03/29 | 635 | 643 | 617 | 617 | 2,600 |
2021/03/26 | 626 | 629 | 626 | 629 | 900 |
2021/03/25 | 602 | 619 | 602 | 614 | 1,000 |
2021/03/24 | 621 | 621 | 609 | 609 | 3,700 |
2021/03/23 | 639 | 640 | 628 | 628 | 1,900 |
2021/03/22 | 639 | 640 | 627 | 640 | 2,100 |
2021/03/19 | 623 | 636 | 623 | 634 | 1,200 |
2021/03/18 | 623 | 633 | 623 | 633 | 1,800 |
2021/03/17 | 616 | 623 | 615 | 623 | 600 |
2021/03/16 | 615 | 624 | 615 | 616 | 800 |
2021/03/15 | 630 | 630 | 618 | 618 | 2,500 |
2021/03/12 | 617 | 643 | 607 | 620 | 22,200 |
2021/03/11 | 615 | 618 | 613 | 618 | 900 |
2021/03/10 | 613 | 613 | 611 | 613 | 400 |
2021/03/09 | 610 | 614 | 608 | 613 | 600 |
2021/03/08 | 609 | 609 | 607 | 607 | 1,700 |
2021/03/05 | 605 | 610 | 605 | 609 | 800 |
2021/03/04 | 609 | 617 | 607 | 608 | 1,900 |
2021/03/03 | 607 | 617 | 607 | 611 | 700 |
2021/03/02 | 605 | 606 | 599 | 606 | 3,500 |
2021/03/01 | 612 | 612 | 605 | 605 | 1,000 |
2021/02/26 | 619 | 620 | 607 | 607 | 4,200 |
2021/02/25 | 605 | 622 | 603 | 611 | 7,100 |
2021/02/24 | 593 | 596 | 593 | 596 | 700 |
2021/02/22 | 594 | 595 | 592 | 593 | 2,700 |
2021/02/19 | 597 | 597 | 585 | 585 | 3,800 |
2021/02/18 | 600 | 603 | 595 | 598 | 1,200 |
2021/02/17 | 596 | 607 | 596 | 607 | 1,000 |
2021/02/16 | 601 | 606 | 597 | 604 | 2,200 |
2021/02/15 | 611 | 613 | 594 | 594 | 3,200 |
2021/02/12 | 596 | 624 | 596 | 611 | 7,700 |
2021/02/10 | 593 | 597 | 591 | 595 | 1,400 |
2021/02/09 | 615 | 615 | 593 | 593 | 4,300 |
2021/02/08 | 613 | 615 | 600 | 600 | 4,100 |
2021/02/05 | 613 | 613 | 608 | 613 | 1,600 |
2021/02/04 | 613 | 613 | 608 | 610 | 900 |
2021/02/03 | 610 | 612 | 605 | 607 | 5,600 |
2021/02/02 | 596 | 603 | 593 | 603 | 2,800 |
2021/02/01 | 590 | 605 | 590 | 596 | 5,200 |
2021/01/29 | 590 | 607 | 581 | 590 | 8,400 |
2021/01/28 | 609 | 619 | 580 | 581 | 18,400 |
2021/01/27 | 646 | 676 | 600 | 607 | 235,200 |
2021/01/26 | 567 | 615 | 567 | 576 | 17,500 |
2021/01/25 | 562 | 565 | 561 | 563 | 1,500 |
2021/01/22 | 557 | 562 | 557 | 560 | 600 |
2021/01/21 | 564 | 564 | 555 | 557 | 2,200 |
2021/01/20 | 562 | 562 | 554 | 556 | 2,600 |
2021/01/19 | 554 | 562 | 552 | 562 | 1,100 |
2021/01/18 | 561 | 562 | 555 | 556 | 700 |
2021/01/15 | 566 | 566 | 556 | 556 | 400 |
2021/01/14 | 566 | 566 | 558 | 566 | 3,500 |
2021/01/13 | 554 | 557 | 551 | 554 | 3,300 |
2021/01/12 | 559 | 563 | 556 | 556 | 1,800 |
2021/01/08 | 568 | 570 | 550 | 557 | 3,100 |
2021/01/07 | 575 | 575 | 567 | 567 | 2,200 |
2021/01/06 | 567 | 570 | 567 | 570 | 500 |
2021/01/05 | 570 | 577 | 568 | 568 | 1,600 |
2021/01/04 | 582 | 582 | 570 | 570 | 600 |