3953 大村紙業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 726 | 735 | 696 | 735 | 49,600 | 735 |
| 2025-04-03 | 756 | 764 | 751 | 759 | 12,700 | 759 |
| 2025-04-02 | 780 | 780 | 765 | 771 | 19,300 | 771 |
| 2025-04-01 | 790 | 796 | 777 | 782 | 22,700 | 782 |
| 2025-03-31 | 800 | 800 | 773 | 792 | 25,400 | 792 |
| 2025-03-28 | 798 | 820 | 792 | 802 | 60,300 | 802 |
| 2025-03-27 | 872 | 878 | 871 | 878 | 41,900 | 878 |
| 2025-03-26 | 872 | 876 | 871 | 876 | 36,400 | 876 |
| 2025-03-25 | 873 | 875 | 872 | 875 | 22,900 | 875 |
| 2025-03-24 | 873 | 875 | 870 | 872 | 26,100 | 872 |
| 2025-03-21 | 871 | 874 | 869 | 873 | 32,400 | 873 |
| 2025-03-19 | 868 | 873 | 863 | 871 | 37,100 | 871 |
| 2025-03-18 | 870 | 874 | 866 | 869 | 180,700 | 869 |
| 2025-03-17 | 880 | 880 | 871 | 875 | 35,500 | 875 |
| 2025-03-14 | 869 | 881 | 869 | 880 | 16,000 | 880 |
| 2025-03-13 | 884 | 890 | 883 | 883 | 11,700 | 883 |
| 2025-03-12 | 873 | 892 | 872 | 892 | 10,600 | 892 |
| 2025-03-11 | 864 | 886 | 860 | 885 | 17,700 | 885 |
| 2025-03-10 | 895 | 895 | 884 | 890 | 15,600 | 890 |
| 2025-03-07 | 893 | 896 | 887 | 895 | 9,300 | 895 |
| 2025-03-06 | 890 | 896 | 885 | 891 | 11,800 | 891 |
| 2025-03-05 | 894 | 899 | 886 | 888 | 12,900 | 888 |
| 2025-03-04 | 875 | 885 | 869 | 885 | 26,300 | 885 |
| 2025-03-03 | 873 | 873 | 866 | 870 | 7,800 | 870 |
| 2025-02-28 | 873 | 873 | 860 | 866 | 9,500 | 866 |
| 2025-02-27 | 865 | 873 | 865 | 873 | 9,900 | 873 |
| 2025-02-26 | 865 | 865 | 861 | 865 | 3,900 | 865 |
| 2025-02-25 | 852 | 863 | 852 | 862 | 8,300 | 862 |
| 2025-02-21 | 861 | 861 | 851 | 851 | 7,000 | 851 |
| 2025-02-20 | 865 | 865 | 852 | 863 | 21,300 | 863 |
| 2025-02-19 | 866 | 866 | 864 | 864 | 6,300 | 864 |
| 2025-02-18 | 871 | 871 | 859 | 865 | 6,000 | 865 |
| 2025-02-17 | 860 | 866 | 858 | 863 | 16,600 | 863 |
| 2025-02-14 | 857 | 859 | 850 | 858 | 22,300 | 858 |
| 2025-02-13 | 863 | 867 | 856 | 865 | 6,900 | 865 |
| 2025-02-12 | 855 | 860 | 851 | 856 | 6,700 | 856 |
| 2025-02-10 | 830 | 855 | 830 | 851 | 25,700 | 851 |
| 2025-02-07 | 870 | 872 | 864 | 864 | 5,100 | 864 |
| 2025-02-06 | 859 | 870 | 859 | 868 | 11,600 | 868 |
| 2025-02-05 | 869 | 869 | 858 | 859 | 3,300 | 859 |
| 2025-02-04 | 860 | 865 | 854 | 858 | 4,100 | 858 |
| 2025-02-03 | 856 | 857 | 852 | 857 | 3,900 | 857 |
| 2025-01-31 | 857 | 861 | 855 | 856 | 3,400 | 856 |
| 2025-01-30 | 883 | 883 | 850 | 855 | 29,800 | 855 |
| 2025-01-29 | 889 | 889 | 879 | 881 | 4,300 | 881 |
| 2025-01-28 | 882 | 884 | 877 | 881 | 3,900 | 881 |
| 2025-01-27 | 879 | 882 | 870 | 882 | 7,700 | 882 |
| 2025-01-24 | 870 | 880 | 870 | 880 | 2,400 | 880 |
| 2025-01-23 | 896 | 896 | 851 | 870 | 9,600 | 870 |
| 2025-01-22 | 893 | 893 | 881 | 885 | 6,100 | 885 |
| 2025-01-21 | 904 | 904 | 870 | 900 | 29,400 | 900 |
| 2025-01-20 | 861 | 874 | 861 | 874 | 3,400 | 874 |
| 2025-01-17 | 855 | 864 | 848 | 860 | 7,700 | 860 |
| 2025-01-16 | 884 | 884 | 840 | 843 | 28,300 | 843 |
| 2025-01-15 | 883 | 888 | 880 | 880 | 3,500 | 880 |
| 2025-01-14 | 897 | 910 | 871 | 887 | 18,400 | 887 |
| 2025-01-10 | 885 | 900 | 883 | 895 | 18,300 | 895 |
| 2025-01-09 | 881 | 888 | 871 | 886 | 12,200 | 886 |
| 2025-01-08 | 888 | 888 | 853 | 875 | 15,800 | 875 |
| 2025-01-07 | 898 | 898 | 869 | 881 | 22,400 | 881 |
| 2025-01-06 | 864 | 900 | 860 | 890 | 33,200 | 890 |
分割・併合履歴 ： [1995-09-26]1株→1.1株