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 |
---|---|---|---|---|---|
2022/12/30 | 511 | 512 | 506 | 507 | 800 |
2022/12/29 | 503 | 509 | 503 | 506 | 600 |
2022/12/28 | 513 | 513 | 501 | 501 | 4,600 |
2022/12/27 | 518 | 518 | 512 | 512 | 4,000 |
2022/12/26 | 518 | 519 | 513 | 513 | 700 |
2022/12/23 | 514 | 515 | 513 | 513 | 2,000 |
2022/12/22 | 516 | 516 | 515 | 515 | 2,300 |
2022/12/21 | 516 | 516 | 516 | 516 | 600 |
2022/12/20 | 530 | 530 | 520 | 522 | 2,400 |
2022/12/19 | 531 | 531 | 530 | 530 | 1,100 |
2022/12/16 | 533 | 533 | 531 | 531 | 1,200 |
2022/12/15 | 534 | 534 | 528 | 528 | 2,400 |
2022/12/14 | 522 | 526 | 522 | 526 | 1,500 |
2022/12/13 | 534 | 534 | 526 | 526 | 7,600 |
2022/12/12 | 529 | 529 | 521 | 524 | 1,700 |
2022/12/09 | 526 | 526 | 520 | 520 | 2,800 |
2022/12/08 | 526 | 526 | 524 | 524 | 800 |
2022/12/07 | 529 | 529 | 524 | 524 | 1,700 |
2022/12/06 | 525 | 525 | 525 | 525 | 900 |
2022/12/05 | 530 | 530 | 526 | 526 | 1,500 |
2022/12/02 | 530 | 533 | 530 | 533 | 1,100 |
2022/12/01 | 531 | 534 | 531 | 532 | 2,000 |
2022/11/30 | 539 | 541 | 530 | 534 | 4,300 |
2022/11/29 | 538 | 538 | 534 | 538 | 1,500 |
2022/11/28 | 537 | 537 | 537 | 537 | 500 |
2022/11/25 | 536 | 538 | 533 | 533 | 900 |
2022/11/24 | 537 | 537 | 530 | 537 | 4,800 |
2022/11/22 | 536 | 540 | 535 | 535 | 1,700 |
2022/11/21 | 535 | 540 | 535 | 540 | 3,200 |
2022/11/18 | 536 | 536 | 535 | 535 | 700 |
2022/11/17 | 538 | 538 | 535 | 535 | 1,400 |
2022/11/16 | 538 | 538 | 538 | 538 | 900 |
2022/11/15 | 538 | 538 | 538 | 538 | 1,600 |
2022/11/14 | 548 | 548 | 538 | 538 | 1,400 |
2022/11/11 | 545 | 548 | 541 | 548 | 800 |
2022/11/10 | 544 | 544 | 544 | 544 | 200 |
2022/11/09 | 544 | 544 | 544 | 544 | 200 |
2022/11/08 | 547 | 547 | 542 | 542 | 600 |
2022/11/07 | 552 | 552 | 540 | 540 | 1,000 |
2022/11/02 | 550 | 552 | 548 | 552 | 900 |
2022/11/01 | 542 | 542 | 538 | 540 | 3,000 |
2022/10/31 | 542 | 542 | 542 | 542 | 500 |
2022/10/28 | 543 | 543 | 542 | 542 | 600 |
2022/10/27 | 541 | 542 | 541 | 542 | 1,100 |
2022/10/26 | 541 | 541 | 541 | 541 | 400 |
2022/10/25 | 540 | 542 | 538 | 538 | 1,500 |
2022/10/24 | 540 | 540 | 540 | 540 | 1,900 |
2022/10/21 | 541 | 544 | 541 | 541 | 3,700 |
2022/10/19 | 545 | 546 | 545 | 546 | 800 |
2022/10/18 | 551 | 551 | 541 | 546 | 3,200 |
2022/10/17 | 552 | 552 | 551 | 551 | 200 |
2022/10/14 | 557 | 557 | 557 | 557 | 400 |
2022/10/13 | 558 | 558 | 552 | 552 | 400 |
2022/10/12 | 558 | 558 | 558 | 558 | 200 |
2022/10/11 | 556 | 556 | 555 | 555 | 300 |
2022/10/07 | 558 | 558 | 556 | 556 | 300 |
2022/10/05 | 554 | 557 | 554 | 557 | 1,200 |
2022/10/03 | 557 | 557 | 551 | 551 | 700 |
2022/09/29 | 555 | 557 | 555 | 557 | 400 |
2022/09/28 | 561 | 561 | 551 | 551 | 1,200 |
2022/09/27 | 559 | 559 | 551 | 551 | 1,300 |
2022/09/26 | 556 | 556 | 552 | 552 | 600 |
2022/09/22 | 554 | 554 | 553 | 553 | 300 |
2022/09/21 | 555 | 556 | 555 | 555 | 800 |
2022/09/20 | 560 | 560 | 560 | 560 | 100 |
2022/09/16 | 561 | 561 | 558 | 558 | 600 |
2022/09/15 | 563 | 570 | 561 | 566 | 4,200 |
2022/09/14 | 557 | 557 | 555 | 555 | 300 |
2022/09/13 | 563 | 563 | 556 | 558 | 2,100 |
2022/09/12 | 558 | 560 | 558 | 558 | 600 |
2022/09/09 | 557 | 560 | 555 | 558 | 3,700 |
2022/09/08 | 558 | 558 | 553 | 557 | 1,700 |
2022/09/07 | 562 | 562 | 553 | 553 | 2,400 |
2022/09/06 | 560 | 560 | 557 | 559 | 4,700 |
2022/09/05 | 565 | 571 | 558 | 558 | 2,100 |
2022/09/02 | 566 | 570 | 560 | 565 | 8,000 |
2022/09/01 | 568 | 568 | 558 | 559 | 1,800 |
2022/08/31 | 568 | 568 | 563 | 565 | 1,300 |
2022/08/30 | 568 | 568 | 568 | 568 | 500 |
2022/08/29 | 560 | 565 | 560 | 563 | 1,500 |
2022/08/26 | 568 | 568 | 567 | 567 | 700 |
2022/08/25 | 572 | 572 | 564 | 564 | 2,900 |
2022/08/24 | 566 | 572 | 566 | 570 | 500 |
2022/08/23 | 563 | 575 | 563 | 572 | 1,600 |
2022/08/22 | 565 | 565 | 555 | 565 | 4,700 |
2022/08/19 | 567 | 567 | 563 | 567 | 4,600 |
2022/08/18 | 563 | 570 | 563 | 570 | 1,400 |
2022/08/17 | 562 | 562 | 562 | 562 | 1,200 |
2022/08/16 | 559 | 565 | 557 | 562 | 7,000 |
2022/08/15 | 582 | 582 | 566 | 567 | 1,800 |
2022/08/12 | 582 | 582 | 562 | 572 | 5,500 |
2022/08/10 | 615 | 615 | 574 | 582 | 29,300 |
2022/08/09 | 567 | 568 | 564 | 565 | 2,800 |
2022/08/08 | 570 | 570 | 562 | 562 | 700 |
2022/08/05 | 553 | 562 | 553 | 562 | 1,000 |
2022/08/03 | 561 | 563 | 561 | 563 | 300 |
2022/08/02 | 570 | 570 | 570 | 570 | 100 |
2022/08/01 | 568 | 568 | 568 | 568 | 300 |
2022/07/28 | 567 | 567 | 560 | 560 | 1,400 |
2022/07/27 | 568 | 568 | 557 | 561 | 900 |
2022/07/26 | 565 | 565 | 559 | 561 | 700 |
2022/07/22 | 556 | 556 | 556 | 556 | 500 |
2022/07/21 | 555 | 555 | 555 | 555 | 100 |
2022/07/19 | 560 | 560 | 560 | 560 | 100 |
2022/07/15 | 570 | 570 | 556 | 560 | 1,300 |
2022/07/14 | 566 | 568 | 566 | 566 | 9,300 |
2022/07/13 | 561 | 565 | 558 | 565 | 2,100 |
2022/07/12 | 563 | 566 | 558 | 560 | 3,200 |
2022/07/11 | 567 | 567 | 560 | 560 | 1,800 |
2022/07/08 | 560 | 563 | 560 | 563 | 1,800 |
2022/07/07 | 560 | 560 | 560 | 560 | 900 |
2022/07/06 | 555 | 560 | 555 | 560 | 800 |
2022/07/05 | 561 | 561 | 551 | 561 | 2,500 |
2022/07/04 | 568 | 568 | 560 | 560 | 800 |
2022/07/01 | 568 | 568 | 568 | 568 | 200 |
2022/06/30 | 565 | 565 | 565 | 565 | 6,800 |
2022/06/29 | 572 | 572 | 565 | 565 | 1,000 |
2022/06/28 | 575 | 575 | 566 | 566 | 400 |
2022/06/27 | 570 | 570 | 570 | 570 | 300 |
2022/06/22 | 554 | 554 | 554 | 554 | 100 |
2022/06/21 | 553 | 554 | 553 | 554 | 200 |
2022/06/20 | 554 | 555 | 551 | 551 | 1,300 |
2022/06/17 | 564 | 564 | 564 | 564 | 200 |
2022/06/16 | 564 | 564 | 564 | 564 | 100 |
2022/06/15 | 558 | 558 | 555 | 558 | 400 |
2022/06/14 | 569 | 569 | 557 | 557 | 7,300 |
2022/06/13 | 567 | 569 | 563 | 569 | 6,900 |
2022/06/10 | 564 | 564 | 558 | 560 | 3,400 |
2022/06/09 | 568 | 568 | 561 | 561 | 1,000 |
2022/06/08 | 564 | 564 | 560 | 561 | 900 |
2022/06/07 | 564 | 564 | 563 | 563 | 300 |
2022/06/06 | 562 | 562 | 560 | 561 | 2,200 |
2022/06/03 | 569 | 569 | 561 | 563 | 500 |
2022/06/01 | 567 | 567 | 564 | 564 | 400 |
2022/05/30 | 569 | 569 | 566 | 566 | 1,600 |
2022/05/27 | 569 | 569 | 569 | 569 | 300 |
2022/05/26 | 562 | 562 | 561 | 562 | 1,000 |
2022/05/25 | 573 | 573 | 556 | 559 | 600 |
2022/05/24 | 561 | 561 | 561 | 561 | 200 |
2022/05/23 | 571 | 571 | 569 | 571 | 3,400 |
2022/05/20 | 561 | 561 | 559 | 561 | 500 |
2022/05/18 | 565 | 565 | 561 | 561 | 200 |
2022/05/16 | 565 | 565 | 563 | 565 | 800 |
2022/05/13 | 565 | 565 | 560 | 560 | 1,100 |
2022/05/12 | 574 | 574 | 563 | 563 | 400 |
2022/05/11 | 565 | 573 | 565 | 569 | 2,300 |
2022/05/10 | 575 | 575 | 563 | 563 | 1,000 |
2022/05/09 | 589 | 589 | 575 | 575 | 1,500 |
2022/05/06 | 583 | 583 | 582 | 582 | 300 |
2022/05/02 | 574 | 574 | 574 | 574 | 800 |
2022/04/28 | 582 | 582 | 580 | 580 | 700 |
2022/04/27 | 580 | 580 | 577 | 577 | 600 |
2022/04/26 | 580 | 580 | 580 | 580 | 300 |
2022/04/25 | 580 | 580 | 580 | 580 | 100 |
2022/04/22 | 569 | 569 | 569 | 569 | 100 |
2022/04/20 | 571 | 571 | 571 | 571 | 100 |
2022/04/18 | 570 | 570 | 570 | 570 | 300 |
2022/04/14 | 580 | 580 | 580 | 580 | 100 |
2022/04/13 | 570 | 570 | 570 | 570 | 700 |
2022/04/12 | 577 | 577 | 574 | 577 | 400 |
2022/04/11 | 577 | 577 | 575 | 575 | 500 |
2022/04/08 | 584 | 584 | 577 | 577 | 1,000 |
2022/04/07 | 590 | 590 | 584 | 584 | 300 |
2022/04/06 | 592 | 592 | 592 | 592 | 100 |
2022/04/05 | 586 | 586 | 586 | 586 | 100 |
2022/04/04 | 585 | 585 | 585 | 585 | 100 |
2022/04/01 | 585 | 589 | 577 | 577 | 1,300 |
2022/03/31 | 579 | 585 | 579 | 585 | 200 |
2022/03/30 | 589 | 589 | 589 | 589 | 500 |
2022/03/29 | 589 | 589 | 589 | 589 | 300 |
2022/03/28 | 577 | 577 | 573 | 574 | 1,000 |
2022/03/25 | 577 | 577 | 577 | 577 | 100 |
2022/03/24 | 580 | 590 | 566 | 590 | 1,900 |
2022/03/23 | 578 | 580 | 578 | 580 | 1,400 |
2022/03/22 | 574 | 575 | 570 | 570 | 1,300 |
2022/03/18 | 570 | 574 | 570 | 574 | 800 |
2022/03/17 | 569 | 570 | 569 | 570 | 500 |
2022/03/16 | 567 | 567 | 567 | 567 | 800 |
2022/03/14 | 571 | 571 | 567 | 567 | 1,100 |
2022/03/11 | 580 | 580 | 562 | 568 | 2,200 |
2022/03/10 | 580 | 580 | 580 | 580 | 200 |
2022/03/09 | 575 | 577 | 568 | 570 | 900 |
2022/03/08 | 571 | 580 | 570 | 570 | 4,000 |
2022/03/07 | 583 | 583 | 572 | 573 | 2,100 |
2022/03/04 | 583 | 583 | 583 | 583 | 300 |
2022/03/03 | 590 | 590 | 580 | 584 | 1,500 |
2022/03/02 | 590 | 590 | 590 | 590 | 400 |
2022/03/01 | 591 | 591 | 583 | 583 | 700 |
2022/02/28 | 591 | 591 | 591 | 591 | 300 |
2022/02/25 | 576 | 576 | 576 | 576 | 100 |
2022/02/24 | 578 | 578 | 575 | 575 | 800 |
2022/02/22 | 582 | 582 | 580 | 581 | 1,300 |
2022/02/21 | 585 | 585 | 582 | 582 | 600 |
2022/02/18 | 590 | 590 | 589 | 589 | 300 |
2022/02/17 | 598 | 598 | 581 | 591 | 4,200 |
2022/02/16 | 611 | 612 | 595 | 598 | 3,600 |
2022/02/15 | 601 | 602 | 600 | 602 | 1,700 |
2022/02/14 | 620 | 620 | 605 | 605 | 1,600 |
2022/02/10 | 619 | 619 | 613 | 619 | 700 |
2022/02/09 | 623 | 623 | 619 | 619 | 300 |
2022/02/08 | 619 | 619 | 613 | 613 | 600 |
2022/02/07 | 603 | 619 | 603 | 619 | 500 |
2022/02/04 | 602 | 612 | 602 | 612 | 600 |
2022/02/03 | 613 | 613 | 612 | 612 | 400 |
2022/02/01 | 600 | 600 | 600 | 600 | 300 |
2022/01/31 | 600 | 600 | 593 | 593 | 1,600 |
2022/01/28 | 610 | 616 | 610 | 616 | 2,900 |
2022/01/27 | 605 | 606 | 599 | 600 | 900 |
2022/01/26 | 604 | 604 | 597 | 603 | 700 |
2022/01/25 | 595 | 599 | 593 | 593 | 1,300 |
2022/01/24 | 600 | 600 | 582 | 582 | 600 |
2022/01/21 | 601 | 601 | 600 | 600 | 200 |
2022/01/20 | 585 | 596 | 584 | 596 | 1,900 |
2022/01/19 | 599 | 599 | 595 | 595 | 500 |
2022/01/18 | 599 | 599 | 590 | 599 | 400 |
2022/01/17 | 590 | 590 | 590 | 590 | 1,000 |
2022/01/14 | 605 | 609 | 596 | 596 | 1,700 |
2022/01/13 | 599 | 600 | 599 | 600 | 600 |
2022/01/12 | 600 | 600 | 598 | 598 | 900 |
2022/01/11 | 603 | 603 | 596 | 600 | 1,100 |
2022/01/07 | 598 | 603 | 597 | 603 | 800 |
2022/01/06 | 590 | 599 | 590 | 599 | 1,300 |
2022/01/05 | 593 | 593 | 593 | 593 | 300 |
2022/01/04 | 595 | 595 | 594 | 594 | 500 |