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 |
---|---|---|---|---|---|
2023/12/29 | 781 | 809 | 771 | 772 | 25,900 |
2023/12/28 | 777 | 779 | 765 | 778 | 5,800 |
2023/12/27 | 766 | 776 | 766 | 776 | 12,800 |
2023/12/26 | 770 | 774 | 765 | 765 | 9,800 |
2023/12/25 | 776 | 776 | 757 | 770 | 2,300 |
2023/12/22 | 758 | 774 | 727 | 770 | 15,400 |
2023/12/21 | 763 | 763 | 753 | 757 | 7,500 |
2023/12/20 | 762 | 773 | 760 | 762 | 5,100 |
2023/12/19 | 775 | 778 | 767 | 768 | 3,300 |
2023/12/18 | 770 | 776 | 765 | 775 | 4,700 |
2023/12/15 | 774 | 775 | 767 | 770 | 4,300 |
2023/12/14 | 785 | 785 | 750 | 762 | 10,600 |
2023/12/13 | 767 | 785 | 767 | 785 | 5,300 |
2023/12/12 | 778 | 778 | 766 | 770 | 3,500 |
2023/12/11 | 762 | 770 | 755 | 766 | 15,600 |
2023/12/08 | 776 | 777 | 765 | 769 | 5,200 |
2023/12/07 | 775 | 796 | 775 | 776 | 15,700 |
2023/12/06 | 760 | 793 | 754 | 775 | 12,500 |
2023/12/05 | 766 | 767 | 755 | 759 | 7,100 |
2023/12/04 | 796 | 805 | 767 | 767 | 18,300 |
2023/12/01 | 777 | 799 | 777 | 781 | 16,600 |
2023/11/30 | 807 | 807 | 769 | 769 | 41,500 |
2023/11/29 | 840 | 840 | 803 | 807 | 32,900 |
2023/11/28 | 826 | 840 | 800 | 840 | 60,200 |
2023/11/27 | 805 | 837 | 782 | 811 | 98,700 |
2023/11/24 | 796 | 796 | 773 | 775 | 24,200 |
2023/11/22 | 808 | 808 | 760 | 781 | 55,100 |
2023/11/21 | 806 | 834 | 781 | 802 | 87,700 |
2023/11/20 | 758 | 865 | 736 | 801 | 817,400 |
2023/11/17 | 761 | 859 | 695 | 715 | 446,800 |
2023/11/16 | 690 | 770 | 670 | 770 | 172,500 |
2023/11/15 | 702 | 732 | 666 | 670 | 106,400 |
2023/11/14 | 701 | 701 | 685 | 701 | 124,400 |
2023/11/13 | 590 | 610 | 584 | 601 | 11,900 |
2023/11/10 | 587 | 587 | 577 | 583 | 1,100 |
2023/11/09 | 580 | 585 | 579 | 584 | 4,100 |
2023/11/08 | 583 | 583 | 577 | 578 | 2,700 |
2023/11/07 | 583 | 583 | 580 | 583 | 1,200 |
2023/11/06 | 580 | 584 | 580 | 583 | 900 |
2023/11/02 | 580 | 580 | 575 | 575 | 2,200 |
2023/11/01 | 575 | 576 | 575 | 576 | 1,200 |
2023/10/31 | 571 | 571 | 571 | 571 | 100 |
2023/10/30 | 574 | 574 | 573 | 573 | 1,100 |
2023/10/27 | 574 | 574 | 574 | 574 | 400 |
2023/10/26 | 571 | 571 | 571 | 571 | 400 |
2023/10/25 | 573 | 573 | 573 | 573 | 200 |
2023/10/24 | 568 | 572 | 568 | 572 | 400 |
2023/10/23 | 572 | 572 | 572 | 572 | 300 |
2023/10/20 | 569 | 570 | 567 | 570 | 1,500 |
2023/10/19 | 570 | 570 | 570 | 570 | 100 |
2023/10/18 | 575 | 577 | 570 | 570 | 1,600 |
2023/10/17 | 570 | 572 | 566 | 572 | 2,600 |
2023/10/16 | 574 | 574 | 565 | 569 | 3,300 |
2023/10/13 | 568 | 574 | 568 | 574 | 700 |
2023/10/12 | 571 | 572 | 563 | 567 | 2,100 |
2023/10/11 | 571 | 571 | 571 | 571 | 400 |
2023/10/10 | 566 | 566 | 566 | 566 | 400 |
2023/10/06 | 569 | 580 | 565 | 565 | 3,200 |
2023/10/05 | 573 | 573 | 568 | 568 | 600 |
2023/10/04 | 575 | 575 | 570 | 570 | 4,400 |
2023/10/03 | 586 | 590 | 579 | 584 | 3,200 |
2023/10/02 | 599 | 605 | 593 | 595 | 6,800 |
2023/09/29 | 582 | 590 | 578 | 586 | 5,900 |
2023/09/28 | 588 | 588 | 583 | 586 | 700 |
2023/09/27 | 585 | 589 | 585 | 588 | 5,300 |
2023/09/26 | 582 | 585 | 579 | 579 | 5,300 |
2023/09/25 | 579 | 582 | 575 | 582 | 2,100 |
2023/09/22 | 571 | 575 | 571 | 575 | 400 |
2023/09/21 | 569 | 571 | 565 | 568 | 1,100 |
2023/09/20 | 570 | 578 | 566 | 570 | 1,300 |
2023/09/19 | 572 | 577 | 570 | 576 | 1,400 |
2023/09/15 | 571 | 581 | 565 | 571 | 4,600 |
2023/09/14 | 585 | 585 | 570 | 576 | 7,100 |
2023/09/13 | 590 | 600 | 577 | 579 | 12,800 |
2023/09/12 | 584 | 590 | 579 | 590 | 7,000 |
2023/09/11 | 590 | 590 | 580 | 580 | 3,900 |
2023/09/08 | 578 | 590 | 578 | 590 | 5,300 |
2023/09/07 | 583 | 584 | 577 | 577 | 1,300 |
2023/09/06 | 584 | 584 | 576 | 578 | 2,200 |
2023/09/05 | 580 | 580 | 580 | 580 | 1,800 |
2023/09/04 | 577 | 585 | 577 | 585 | 3,600 |
2023/09/01 | 574 | 578 | 574 | 577 | 1,200 |
2023/08/31 | 570 | 577 | 570 | 570 | 3,000 |
2023/08/30 | 568 | 569 | 565 | 569 | 800 |
2023/08/29 | 569 | 569 | 565 | 565 | 700 |
2023/08/28 | 567 | 567 | 565 | 565 | 500 |
2023/08/25 | 558 | 560 | 558 | 560 | 400 |
2023/08/24 | 559 | 559 | 557 | 557 | 700 |
2023/08/23 | 558 | 558 | 558 | 558 | 1,600 |
2023/08/22 | 560 | 560 | 560 | 560 | 200 |
2023/08/18 | 563 | 563 | 556 | 556 | 1,200 |
2023/08/17 | 565 | 565 | 560 | 560 | 2,500 |
2023/08/16 | 570 | 570 | 565 | 565 | 1,700 |
2023/08/15 | 578 | 578 | 572 | 572 | 2,400 |
2023/08/14 | 587 | 587 | 579 | 580 | 1,300 |
2023/08/10 | 588 | 588 | 577 | 580 | 2,500 |
2023/08/09 | 589 | 593 | 583 | 593 | 3,100 |
2023/08/08 | 589 | 590 | 578 | 578 | 900 |
2023/08/07 | 586 | 588 | 586 | 588 | 800 |
2023/08/04 | 576 | 583 | 576 | 576 | 600 |
2023/08/03 | 583 | 583 | 575 | 575 | 3,600 |
2023/08/02 | 585 | 586 | 585 | 585 | 1,300 |
2023/08/01 | 595 | 595 | 585 | 585 | 1,200 |
2023/07/31 | 588 | 589 | 585 | 585 | 3,300 |
2023/07/28 | 596 | 596 | 587 | 588 | 1,000 |
2023/07/27 | 586 | 590 | 579 | 590 | 900 |
2023/07/26 | 593 | 595 | 576 | 576 | 2,900 |
2023/07/25 | 579 | 579 | 579 | 579 | 100 |
2023/07/24 | 576 | 576 | 576 | 576 | 200 |
2023/07/21 | 587 | 587 | 583 | 583 | 2,100 |
2023/07/20 | 590 | 590 | 590 | 590 | 900 |
2023/07/19 | 590 | 590 | 586 | 587 | 700 |
2023/07/18 | 598 | 598 | 586 | 586 | 1,600 |
2023/07/14 | 593 | 593 | 583 | 590 | 1,100 |
2023/07/13 | 596 | 596 | 590 | 593 | 2,000 |
2023/07/12 | 594 | 595 | 575 | 586 | 4,500 |
2023/07/11 | 590 | 590 | 583 | 587 | 1,800 |
2023/07/10 | 578 | 578 | 570 | 570 | 800 |
2023/07/07 | 568 | 576 | 567 | 567 | 1,000 |
2023/07/06 | 561 | 567 | 561 | 565 | 1,300 |
2023/07/05 | 573 | 577 | 561 | 561 | 2,500 |
2023/07/04 | 575 | 575 | 573 | 573 | 600 |
2023/07/03 | 570 | 570 | 565 | 565 | 2,100 |
2023/06/30 | 560 | 564 | 560 | 564 | 200 |
2023/06/29 | 560 | 560 | 560 | 560 | 100 |
2023/06/28 | 563 | 563 | 560 | 560 | 600 |
2023/06/27 | 563 | 563 | 553 | 553 | 400 |
2023/06/26 | 559 | 560 | 559 | 560 | 500 |
2023/06/23 | 547 | 552 | 547 | 552 | 200 |
2023/06/22 | 554 | 554 | 550 | 550 | 2,500 |
2023/06/20 | 555 | 555 | 555 | 555 | 100 |
2023/06/19 | 553 | 553 | 553 | 553 | 1,100 |
2023/06/16 | 555 | 555 | 555 | 555 | 100 |
2023/06/15 | 556 | 556 | 556 | 556 | 200 |
2023/06/14 | 557 | 557 | 556 | 556 | 600 |
2023/06/13 | 569 | 569 | 561 | 561 | 500 |
2023/06/12 | 557 | 559 | 555 | 559 | 700 |
2023/06/09 | 561 | 561 | 557 | 557 | 5,700 |
2023/06/08 | 556 | 556 | 549 | 554 | 1,800 |
2023/06/07 | 555 | 555 | 550 | 550 | 1,400 |
2023/06/06 | 554 | 554 | 554 | 554 | 100 |
2023/06/02 | 553 | 555 | 552 | 552 | 2,300 |
2023/06/01 | 554 | 577 | 554 | 567 | 3,600 |
2023/05/31 | 547 | 547 | 547 | 547 | 100 |
2023/05/30 | 555 | 555 | 545 | 545 | 800 |
2023/05/29 | 542 | 545 | 542 | 545 | 900 |
2023/05/26 | 543 | 543 | 542 | 542 | 600 |
2023/05/25 | 545 | 549 | 545 | 549 | 200 |
2023/05/24 | 541 | 542 | 540 | 540 | 900 |
2023/05/23 | 542 | 550 | 542 | 550 | 400 |
2023/05/22 | 550 | 550 | 550 | 550 | 100 |
2023/05/19 | 545 | 545 | 542 | 542 | 1,700 |
2023/05/18 | 545 | 555 | 545 | 555 | 400 |
2023/05/17 | 540 | 540 | 540 | 540 | 400 |
2023/05/16 | 550 | 550 | 540 | 540 | 1,100 |
2023/05/15 | 544 | 552 | 544 | 544 | 4,200 |
2023/05/12 | 574 | 574 | 567 | 574 | 1,000 |
2023/05/11 | 573 | 574 | 573 | 574 | 300 |
2023/05/10 | 574 | 574 | 573 | 573 | 300 |
2023/05/09 | 574 | 574 | 574 | 574 | 200 |
2023/05/08 | 570 | 570 | 569 | 570 | 600 |
2023/05/01 | 565 | 569 | 547 | 567 | 1,900 |
2023/04/28 | 575 | 575 | 575 | 575 | 400 |
2023/04/27 | 575 | 575 | 575 | 575 | 300 |
2023/04/26 | 575 | 575 | 569 | 575 | 800 |
2023/04/25 | 566 | 580 | 566 | 578 | 4,900 |
2023/04/24 | 569 | 569 | 562 | 562 | 1,200 |
2023/04/21 | 575 | 575 | 572 | 572 | 500 |
2023/04/20 | 575 | 575 | 575 | 575 | 100 |
2023/04/19 | 579 | 579 | 570 | 570 | 1,100 |
2023/04/18 | 560 | 580 | 560 | 580 | 1,700 |
2023/04/17 | 562 | 563 | 562 | 563 | 1,500 |
2023/04/13 | 574 | 574 | 562 | 563 | 1,800 |
2023/04/12 | 570 | 570 | 570 | 570 | 1,500 |
2023/04/11 | 580 | 580 | 570 | 570 | 2,100 |
2023/04/10 | 577 | 577 | 577 | 577 | 200 |
2023/04/07 | 576 | 578 | 576 | 578 | 300 |
2023/04/05 | 575 | 579 | 559 | 569 | 2,900 |
2023/04/04 | 570 | 580 | 570 | 580 | 4,400 |
2023/04/03 | 570 | 570 | 570 | 570 | 600 |
2023/03/31 | 567 | 570 | 567 | 570 | 800 |
2023/03/29 | 569 | 569 | 558 | 558 | 600 |
2023/03/28 | 566 | 566 | 564 | 564 | 400 |
2023/03/27 | 554 | 554 | 554 | 554 | 300 |
2023/03/24 | 557 | 557 | 550 | 554 | 6,000 |
2023/03/22 | 544 | 546 | 544 | 546 | 500 |
2023/03/20 | 544 | 545 | 544 | 544 | 1,300 |
2023/03/17 | 562 | 562 | 543 | 544 | 1,800 |
2023/03/16 | 542 | 552 | 542 | 552 | 400 |
2023/03/15 | 546 | 546 | 546 | 546 | 200 |
2023/03/14 | 550 | 550 | 550 | 550 | 300 |
2023/03/13 | 550 | 550 | 550 | 550 | 500 |
2023/03/10 | 555 | 556 | 550 | 550 | 1,100 |
2023/03/09 | 565 | 565 | 556 | 556 | 3,100 |
2023/03/08 | 566 | 566 | 541 | 565 | 4,700 |
2023/03/07 | 569 | 569 | 558 | 561 | 5,000 |
2023/03/06 | 571 | 571 | 566 | 569 | 2,400 |
2023/03/03 | 561 | 566 | 560 | 566 | 2,000 |
2023/03/02 | 561 | 561 | 561 | 561 | 300 |
2023/03/01 | 564 | 564 | 557 | 557 | 1,200 |
2023/02/28 | 555 | 555 | 545 | 555 | 700 |
2023/02/27 | 544 | 555 | 544 | 555 | 1,400 |
2023/02/24 | 539 | 544 | 539 | 544 | 1,700 |
2023/02/22 | 538 | 539 | 538 | 539 | 200 |
2023/02/21 | 540 | 544 | 540 | 543 | 2,800 |
2023/02/20 | 537 | 537 | 537 | 537 | 100 |
2023/02/17 | 534 | 536 | 532 | 532 | 1,100 |
2023/02/16 | 538 | 539 | 523 | 523 | 1,000 |
2023/02/15 | 525 | 539 | 525 | 538 | 2,000 |
2023/02/14 | 526 | 530 | 526 | 530 | 1,500 |
2023/02/13 | 529 | 529 | 517 | 517 | 3,600 |
2023/02/10 | 519 | 530 | 519 | 530 | 3,800 |
2023/02/09 | 521 | 521 | 519 | 519 | 600 |
2023/02/08 | 527 | 527 | 518 | 518 | 800 |
2023/02/07 | 528 | 528 | 527 | 527 | 400 |
2023/02/06 | 526 | 526 | 526 | 526 | 200 |
2023/02/03 | 520 | 527 | 519 | 526 | 7,000 |
2023/02/02 | 519 | 524 | 519 | 524 | 400 |
2023/02/01 | 520 | 520 | 519 | 519 | 500 |
2023/01/31 | 515 | 515 | 515 | 515 | 300 |
2023/01/30 | 517 | 519 | 516 | 519 | 700 |
2023/01/27 | 517 | 517 | 517 | 517 | 300 |
2023/01/26 | 514 | 520 | 510 | 510 | 1,900 |
2023/01/25 | 509 | 509 | 509 | 509 | 2,100 |
2023/01/23 | 511 | 515 | 511 | 515 | 200 |
2023/01/20 | 508 | 508 | 506 | 507 | 1,600 |
2023/01/19 | 508 | 508 | 508 | 508 | 100 |
2023/01/16 | 510 | 510 | 505 | 506 | 1,500 |
2023/01/13 | 513 | 513 | 507 | 507 | 1,000 |
2023/01/12 | 514 | 514 | 510 | 510 | 2,200 |
2023/01/11 | 513 | 515 | 510 | 510 | 700 |
2023/01/10 | 510 | 510 | 510 | 510 | 400 |
2023/01/06 | 507 | 508 | 507 | 508 | 800 |
2023/01/05 | 516 | 516 | 512 | 512 | 400 |
2023/01/04 | 517 | 521 | 507 | 508 | 800 |