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 |
|---|---|---|---|---|---|
| 2024/12/30 | 850 | 860 | 841 | 860 | 13,900 |
| 2024/12/27 | 838 | 852 | 837 | 850 | 10,300 |
| 2024/12/26 | 839 | 840 | 833 | 834 | 14,900 |
| 2024/12/25 | 838 | 839 | 830 | 839 | 5,300 |
| 2024/12/24 | 849 | 850 | 825 | 838 | 15,500 |
| 2024/12/23 | 850 | 855 | 840 | 846 | 17,200 |
| 2024/12/20 | 840 | 850 | 840 | 849 | 16,000 |
| 2024/12/19 | 827 | 840 | 826 | 837 | 15,400 |
| 2024/12/18 | 830 | 844 | 824 | 839 | 21,900 |
| 2024/12/17 | 817 | 831 | 810 | 831 | 39,000 |
| 2024/12/16 | 856 | 856 | 798 | 810 | 206,000 |
| 2024/12/13 | 796 | 796 | 796 | 796 | 11,500 |
| 2024/12/12 | 701 | 701 | 696 | 696 | 2,600 |
| 2024/12/11 | 697 | 702 | 690 | 701 | 6,400 |
| 2024/12/10 | 695 | 705 | 695 | 703 | 2,500 |
| 2024/12/09 | 698 | 698 | 691 | 696 | 3,500 |
| 2024/12/06 | 693 | 695 | 693 | 695 | 200 |
| 2024/12/05 | 696 | 696 | 692 | 693 | 3,500 |
| 2024/12/04 | 707 | 709 | 693 | 700 | 4,600 |
| 2024/12/03 | 695 | 700 | 691 | 697 | 2,200 |
| 2024/12/02 | 700 | 700 | 697 | 700 | 1,800 |
| 2024/11/29 | 698 | 698 | 697 | 697 | 300 |
| 2024/11/28 | 699 | 699 | 696 | 696 | 500 |
| 2024/11/27 | 695 | 697 | 695 | 695 | 800 |
| 2024/11/26 | 697 | 697 | 691 | 695 | 600 |
| 2024/11/25 | 685 | 694 | 684 | 694 | 1,100 |
| 2024/11/22 | 688 | 692 | 684 | 686 | 1,900 |
| 2024/11/21 | 695 | 695 | 686 | 686 | 1,700 |
| 2024/11/20 | 711 | 711 | 686 | 695 | 3,500 |
| 2024/11/19 | 700 | 709 | 696 | 696 | 1,300 |
| 2024/11/18 | 690 | 704 | 690 | 704 | 4,100 |
| 2024/11/15 | 696 | 705 | 696 | 700 | 2,100 |
| 2024/11/14 | 710 | 712 | 697 | 697 | 10,100 |
| 2024/11/13 | 716 | 727 | 711 | 716 | 12,200 |
| 2024/11/12 | 720 | 733 | 716 | 733 | 7,100 |
| 2024/11/11 | 717 | 718 | 711 | 713 | 2,100 |
| 2024/11/08 | 718 | 718 | 709 | 715 | 6,700 |
| 2024/11/07 | 719 | 719 | 712 | 715 | 800 |
| 2024/11/06 | 715 | 716 | 704 | 716 | 2,200 |
| 2024/11/05 | 705 | 715 | 705 | 711 | 2,600 |
| 2024/11/01 | 717 | 722 | 708 | 710 | 4,100 |
| 2024/10/30 | 713 | 713 | 706 | 706 | 3,000 |
| 2024/10/29 | 699 | 723 | 698 | 703 | 4,300 |
| 2024/10/28 | 700 | 704 | 686 | 699 | 9,000 |
| 2024/10/25 | 696 | 701 | 681 | 701 | 8,700 |
| 2024/10/24 | 694 | 709 | 693 | 697 | 3,000 |
| 2024/10/23 | 701 | 708 | 695 | 695 | 6,200 |
| 2024/10/22 | 699 | 701 | 680 | 701 | 14,000 |
| 2024/10/21 | 699 | 701 | 698 | 698 | 2,600 |
| 2024/10/18 | 700 | 700 | 699 | 699 | 1,200 |
| 2024/10/17 | 699 | 699 | 698 | 698 | 1,400 |
| 2024/10/16 | 699 | 699 | 699 | 699 | 200 |
| 2024/10/15 | 697 | 705 | 697 | 700 | 2,500 |
| 2024/10/11 | 703 | 705 | 695 | 700 | 3,600 |
| 2024/10/10 | 696 | 701 | 696 | 701 | 2,700 |
| 2024/10/09 | 697 | 706 | 696 | 697 | 2,700 |
| 2024/10/08 | 696 | 700 | 694 | 696 | 2,500 |
| 2024/10/07 | 695 | 700 | 694 | 696 | 4,300 |
| 2024/10/04 | 694 | 697 | 694 | 695 | 1,800 |
| 2024/10/03 | 700 | 700 | 694 | 694 | 4,600 |
| 2024/10/02 | 696 | 698 | 691 | 696 | 1,200 |
| 2024/10/01 | 698 | 703 | 694 | 697 | 3,800 |
| 2024/09/30 | 687 | 695 | 687 | 693 | 4,100 |
| 2024/09/27 | 693 | 695 | 681 | 695 | 5,000 |
| 2024/09/26 | 693 | 696 | 690 | 690 | 2,900 |
| 2024/09/25 | 690 | 691 | 690 | 690 | 1,200 |
| 2024/09/24 | 696 | 697 | 692 | 694 | 2,100 |
| 2024/09/20 | 698 | 701 | 691 | 693 | 2,300 |
| 2024/09/19 | 691 | 699 | 691 | 693 | 4,000 |
| 2024/09/18 | 691 | 691 | 689 | 691 | 1,200 |
| 2024/09/17 | 689 | 697 | 689 | 691 | 1,500 |
| 2024/09/13 | 690 | 690 | 683 | 689 | 3,100 |
| 2024/09/12 | 691 | 696 | 684 | 690 | 3,700 |
| 2024/09/11 | 687 | 691 | 682 | 682 | 3,500 |
| 2024/09/10 | 693 | 693 | 686 | 686 | 400 |
| 2024/09/09 | 691 | 700 | 680 | 684 | 17,300 |
| 2024/09/06 | 698 | 708 | 695 | 695 | 5,200 |
| 2024/09/05 | 694 | 707 | 694 | 703 | 7,300 |
| 2024/09/04 | 694 | 697 | 688 | 694 | 7,500 |
| 2024/09/03 | 699 | 700 | 694 | 698 | 1,800 |
| 2024/09/02 | 700 | 707 | 694 | 694 | 10,300 |
| 2024/08/30 | 695 | 702 | 682 | 690 | 6,800 |
| 2024/08/29 | 686 | 687 | 682 | 687 | 700 |
| 2024/08/28 | 702 | 702 | 684 | 692 | 3,200 |
| 2024/08/27 | 698 | 698 | 685 | 692 | 2,600 |
| 2024/08/26 | 698 | 700 | 688 | 688 | 2,300 |
| 2024/08/23 | 690 | 700 | 690 | 698 | 1,900 |
| 2024/08/22 | 695 | 698 | 687 | 690 | 2,900 |
| 2024/08/21 | 701 | 701 | 694 | 694 | 900 |
| 2024/08/20 | 692 | 705 | 690 | 705 | 2,700 |
| 2024/08/19 | 698 | 698 | 691 | 691 | 1,100 |
| 2024/08/16 | 683 | 699 | 682 | 699 | 10,900 |
| 2024/08/15 | 667 | 690 | 667 | 681 | 8,800 |
| 2024/08/14 | 671 | 671 | 659 | 665 | 13,000 |
| 2024/08/13 | 676 | 676 | 657 | 665 | 21,900 |
| 2024/08/09 | 677 | 718 | 677 | 718 | 24,800 |
| 2024/08/08 | 648 | 670 | 640 | 661 | 9,400 |
| 2024/08/07 | 589 | 660 | 589 | 650 | 24,800 |
| 2024/08/06 | 574 | 610 | 574 | 599 | 218,700 |
| 2024/08/05 | 729 | 729 | 594 | 594 | 16,000 |
| 2024/08/02 | 753 | 753 | 740 | 744 | 7,700 |
| 2024/08/01 | 787 | 788 | 768 | 768 | 3,900 |
| 2024/07/31 | 781 | 786 | 779 | 786 | 500 |
| 2024/07/30 | 782 | 788 | 782 | 786 | 1,600 |
| 2024/07/29 | 782 | 782 | 782 | 782 | 600 |
| 2024/07/26 | 779 | 779 | 774 | 774 | 2,200 |
| 2024/07/25 | 774 | 779 | 769 | 779 | 2,600 |
| 2024/07/24 | 780 | 783 | 775 | 775 | 2,600 |
| 2024/07/23 | 787 | 787 | 780 | 780 | 3,600 |
| 2024/07/22 | 792 | 792 | 784 | 784 | 1,400 |
| 2024/07/19 | 789 | 789 | 780 | 789 | 5,800 |
| 2024/07/18 | 784 | 787 | 784 | 787 | 4,100 |
| 2024/07/17 | 796 | 796 | 787 | 787 | 8,600 |
| 2024/07/16 | 794 | 794 | 790 | 793 | 2,200 |
| 2024/07/12 | 792 | 793 | 785 | 787 | 5,600 |
| 2024/07/11 | 790 | 791 | 786 | 790 | 4,400 |
| 2024/07/10 | 790 | 791 | 785 | 785 | 2,900 |
| 2024/07/09 | 794 | 794 | 788 | 791 | 2,800 |
| 2024/07/08 | 795 | 795 | 781 | 792 | 5,400 |
| 2024/07/05 | 787 | 795 | 787 | 795 | 3,400 |
| 2024/07/04 | 789 | 792 | 789 | 789 | 1,700 |
| 2024/07/03 | 796 | 796 | 789 | 789 | 5,500 |
| 2024/07/02 | 787 | 797 | 787 | 795 | 4,900 |
| 2024/07/01 | 782 | 789 | 782 | 787 | 3,800 |
| 2024/06/28 | 785 | 785 | 782 | 785 | 2,200 |
| 2024/06/27 | 784 | 785 | 784 | 785 | 1,200 |
| 2024/06/26 | 783 | 783 | 783 | 783 | 700 |
| 2024/06/25 | 779 | 783 | 779 | 781 | 2,400 |
| 2024/06/24 | 778 | 780 | 777 | 777 | 700 |
| 2024/06/21 | 780 | 780 | 777 | 777 | 2,500 |
| 2024/06/20 | 779 | 779 | 777 | 777 | 300 |
| 2024/06/19 | 778 | 779 | 778 | 779 | 900 |
| 2024/06/18 | 775 | 781 | 774 | 778 | 2,300 |
| 2024/06/17 | 777 | 777 | 775 | 776 | 3,600 |
| 2024/06/14 | 777 | 780 | 775 | 776 | 1,600 |
| 2024/06/13 | 780 | 780 | 778 | 778 | 1,000 |
| 2024/06/12 | 782 | 782 | 778 | 778 | 1,100 |
| 2024/06/11 | 784 | 784 | 780 | 782 | 2,100 |
| 2024/06/10 | 782 | 786 | 782 | 784 | 1,300 |
| 2024/06/07 | 778 | 778 | 778 | 778 | 500 |
| 2024/06/05 | 780 | 782 | 778 | 778 | 1,200 |
| 2024/06/04 | 781 | 783 | 780 | 780 | 2,500 |
| 2024/06/03 | 783 | 785 | 780 | 785 | 1,300 |
| 2024/05/31 | 781 | 781 | 774 | 780 | 1,800 |
| 2024/05/30 | 779 | 783 | 774 | 783 | 2,800 |
| 2024/05/29 | 784 | 784 | 777 | 779 | 2,100 |
| 2024/05/28 | 780 | 782 | 775 | 775 | 1,300 |
| 2024/05/27 | 783 | 783 | 773 | 780 | 1,400 |
| 2024/05/24 | 772 | 784 | 772 | 784 | 3,500 |
| 2024/05/23 | 776 | 776 | 773 | 773 | 900 |
| 2024/05/22 | 777 | 785 | 775 | 775 | 800 |
| 2024/05/21 | 778 | 780 | 778 | 778 | 900 |
| 2024/05/20 | 769 | 780 | 769 | 780 | 5,000 |
| 2024/05/17 | 766 | 780 | 766 | 780 | 3,800 |
| 2024/05/16 | 789 | 789 | 767 | 768 | 15,600 |
| 2024/05/15 | 787 | 790 | 783 | 790 | 2,000 |
| 2024/05/14 | 775 | 792 | 775 | 792 | 4,400 |
| 2024/05/13 | 784 | 785 | 776 | 776 | 2,500 |
| 2024/05/10 | 782 | 782 | 777 | 777 | 2,000 |
| 2024/05/09 | 787 | 787 | 776 | 782 | 3,200 |
| 2024/05/08 | 793 | 793 | 787 | 787 | 2,200 |
| 2024/05/07 | 790 | 795 | 789 | 794 | 5,300 |
| 2024/05/02 | 783 | 790 | 783 | 790 | 3,700 |
| 2024/05/01 | 781 | 784 | 780 | 783 | 2,900 |
| 2024/04/30 | 773 | 781 | 773 | 780 | 6,700 |
| 2024/04/26 | 767 | 771 | 762 | 763 | 2,200 |
| 2024/04/25 | 760 | 768 | 760 | 765 | 1,500 |
| 2024/04/24 | 762 | 771 | 757 | 765 | 3,900 |
| 2024/04/23 | 758 | 761 | 758 | 761 | 1,200 |
| 2024/04/22 | 754 | 758 | 754 | 758 | 1,500 |
| 2024/04/19 | 758 | 761 | 752 | 753 | 2,800 |
| 2024/04/18 | 762 | 763 | 753 | 760 | 2,800 |
| 2024/04/17 | 773 | 773 | 750 | 762 | 9,900 |
| 2024/04/16 | 775 | 775 | 768 | 769 | 2,200 |
| 2024/04/15 | 772 | 774 | 770 | 771 | 2,200 |
| 2024/04/12 | 774 | 777 | 773 | 773 | 3,400 |
| 2024/04/11 | 772 | 775 | 772 | 774 | 1,400 |
| 2024/04/10 | 773 | 779 | 773 | 774 | 1,000 |
| 2024/04/09 | 775 | 776 | 770 | 774 | 2,900 |
| 2024/04/08 | 775 | 780 | 775 | 780 | 800 |
| 2024/04/05 | 778 | 780 | 774 | 775 | 1,900 |
| 2024/04/04 | 779 | 782 | 776 | 781 | 2,000 |
| 2024/04/03 | 775 | 782 | 775 | 782 | 2,700 |
| 2024/04/02 | 781 | 787 | 769 | 779 | 10,100 |
| 2024/04/01 | 786 | 787 | 778 | 779 | 6,200 |
| 2024/03/29 | 786 | 791 | 786 | 787 | 5,600 |
| 2024/03/28 | 780 | 796 | 780 | 788 | 9,900 |
| 2024/03/27 | 802 | 813 | 801 | 809 | 7,900 |
| 2024/03/26 | 807 | 808 | 800 | 805 | 12,000 |
| 2024/03/25 | 807 | 811 | 807 | 809 | 6,800 |
| 2024/03/22 | 806 | 813 | 806 | 806 | 7,500 |
| 2024/03/21 | 804 | 812 | 796 | 808 | 25,400 |
| 2024/03/19 | 786 | 808 | 786 | 804 | 111,000 |
| 2024/03/18 | 810 | 810 | 791 | 802 | 21,100 |
| 2024/03/15 | 804 | 812 | 804 | 811 | 5,500 |
| 2024/03/14 | 801 | 828 | 780 | 816 | 21,200 |
| 2024/03/13 | 815 | 820 | 801 | 807 | 8,800 |
| 2024/03/12 | 800 | 820 | 791 | 820 | 21,800 |
| 2024/03/11 | 846 | 846 | 830 | 835 | 6,400 |
| 2024/03/08 | 844 | 846 | 838 | 846 | 1,500 |
| 2024/03/07 | 839 | 844 | 839 | 844 | 3,700 |
| 2024/03/06 | 837 | 839 | 833 | 839 | 2,900 |
| 2024/03/05 | 840 | 840 | 828 | 837 | 12,300 |
| 2024/03/04 | 852 | 852 | 835 | 835 | 11,500 |
| 2024/03/01 | 860 | 860 | 849 | 850 | 5,900 |
| 2024/02/29 | 856 | 860 | 850 | 854 | 2,300 |
| 2024/02/28 | 849 | 860 | 848 | 856 | 5,500 |
| 2024/02/27 | 846 | 854 | 846 | 852 | 3,400 |
| 2024/02/26 | 852 | 856 | 848 | 851 | 4,600 |
| 2024/02/22 | 849 | 852 | 838 | 850 | 13,700 |
| 2024/02/21 | 846 | 849 | 842 | 849 | 1,300 |
| 2024/02/20 | 848 | 850 | 845 | 846 | 3,600 |
| 2024/02/19 | 843 | 845 | 835 | 843 | 4,600 |
| 2024/02/16 | 843 | 846 | 832 | 843 | 9,800 |
| 2024/02/15 | 852 | 854 | 843 | 843 | 12,700 |
| 2024/02/14 | 851 | 856 | 849 | 855 | 18,400 |
| 2024/02/13 | 856 | 863 | 847 | 854 | 22,800 |
| 2024/02/09 | 852 | 858 | 852 | 856 | 10,000 |
| 2024/02/08 | 867 | 873 | 853 | 854 | 21,900 |
| 2024/02/07 | 863 | 866 | 855 | 856 | 11,500 |
| 2024/02/06 | 859 | 871 | 853 | 870 | 6,800 |
| 2024/02/05 | 862 | 865 | 855 | 859 | 9,600 |
| 2024/02/02 | 859 | 862 | 848 | 862 | 15,500 |
| 2024/02/01 | 870 | 870 | 852 | 861 | 12,400 |
| 2024/01/31 | 868 | 877 | 863 | 870 | 16,900 |
| 2024/01/30 | 859 | 877 | 849 | 868 | 36,200 |
| 2024/01/29 | 875 | 884 | 853 | 860 | 52,600 |
| 2024/01/26 | 1,000 | 1,080 | 834 | 865 | 458,000 |
| 2024/01/25 | 934 | 996 | 934 | 984 | 28,700 |
| 2024/01/24 | 899 | 958 | 899 | 948 | 23,900 |
| 2024/01/23 | 877 | 920 | 862 | 899 | 14,400 |
| 2024/01/22 | 880 | 880 | 862 | 877 | 4,400 |
| 2024/01/19 | 878 | 886 | 875 | 876 | 1,900 |
| 2024/01/18 | 879 | 879 | 853 | 878 | 6,900 |
| 2024/01/17 | 847 | 888 | 830 | 879 | 12,000 |
| 2024/01/16 | 859 | 868 | 852 | 859 | 4,200 |
| 2024/01/15 | 820 | 900 | 813 | 858 | 26,300 |
| 2024/01/12 | 843 | 878 | 801 | 825 | 27,000 |
| 2024/01/11 | 820 | 843 | 801 | 841 | 24,000 |
| 2024/01/10 | 828 | 830 | 811 | 819 | 4,600 |
| 2024/01/09 | 810 | 833 | 794 | 820 | 24,000 |
| 2024/01/05 | 803 | 824 | 783 | 818 | 18,200 |
| 2024/01/04 | 770 | 799 | 770 | 799 | 5,500 |