3953 大村紙業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 695 | 695 | 686 | 686 | 1,700 | 686 |
| 2024-11-20 | 711 | 711 | 686 | 695 | 3,500 | 695 |
| 2024-11-19 | 700 | 709 | 699 | 702 | 1,100 | 702 |
| 2024-11-18 | 690 | 700 | 690 | 700 | 3,500 | 700 |
| 2024-11-15 | 696 | 705 | 696 | 700 | 2,100 | 700 |
| 2024-11-14 | 710 | 712 | 697 | 697 | 10,000 | 697 |
| 2024-11-13 | 716 | 727 | 711 | 726 | 12,000 | 726 |
| 2024-11-12 | 720 | 732 | 716 | 723 | 7,000 | 723 |
| 2024-11-11 | 717 | 718 | 711 | 713 | 2,100 | 713 |
| 2024-11-08 | 718 | 718 | 709 | 715 | 6,700 | 715 |
| 2024-11-07 | 719 | 719 | 712 | 715 | 800 | 715 |
| 2024-11-06 | 715 | 716 | 704 | 716 | 2,200 | 716 |
| 2024-11-05 | 705 | 715 | 705 | 712 | 2,500 | 712 |
| 2024-11-01 | 717 | 722 | 708 | 710 | 4,100 | 710 |
| 2024-10-31 | - | - | - | 706 | - | 706 |
| 2024-10-30 | 713 | 713 | 706 | 706 | 3,000 | 706 |
| 2024-10-29 | 699 | 723 | 698 | 703 | 4,300 | 703 |
| 2024-10-28 | 700 | 704 | 686 | 699 | 9,000 | 699 |
| 2024-10-25 | 696 | 701 | 681 | 701 | 8,700 | 701 |
| 2024-10-24 | 694 | 709 | 693 | 697 | 3,000 | 697 |
| 2024-10-23 | 701 | 708 | 695 | 695 | 6,200 | 695 |
| 2024-10-22 | 699 | 701 | 680 | 701 | 14,000 | 701 |
| 2024-10-21 | 699 | 701 | 698 | 698 | 2,600 | 698 |
| 2024-10-18 | 700 | 700 | 699 | 699 | 1,200 | 699 |
| 2024-10-17 | 699 | 699 | 698 | 698 | 1,400 | 698 |
| 2024-10-16 | 699 | 699 | 699 | 699 | 200 | 699 |
| 2024-10-15 | 697 | 705 | 697 | 700 | 2,500 | 700 |
| 2024-10-11 | 703 | 705 | 695 | 700 | 3,600 | 700 |
| 2024-10-10 | 696 | 701 | 696 | 701 | 2,700 | 701 |
| 2024-10-09 | 697 | 706 | 696 | 697 | 2,700 | 697 |
| 2024-10-08 | 696 | 700 | 694 | 696 | 2,500 | 696 |
| 2024-10-07 | 695 | 700 | 694 | 696 | 4,300 | 696 |
| 2024-10-04 | 694 | 697 | 694 | 695 | 1,800 | 695 |
| 2024-10-03 | 700 | 700 | 694 | 694 | 4,600 | 694 |
| 2024-10-02 | 696 | 698 | 691 | 696 | 1,200 | 696 |
| 2024-10-01 | 698 | 703 | 694 | 697 | 3,800 | 697 |
| 2024-09-30 | 687 | 695 | 687 | 693 | 4,100 | 693 |
| 2024-09-27 | 693 | 695 | 681 | 695 | 5,000 | 695 |
| 2024-09-26 | 693 | 696 | 690 | 690 | 2,900 | 690 |
| 2024-09-25 | 690 | 691 | 690 | 690 | 1,200 | 690 |
| 2024-09-24 | 696 | 697 | 692 | 694 | 2,100 | 694 |
| 2024-09-20 | 698 | 701 | 691 | 693 | 2,300 | 693 |
| 2024-09-19 | 691 | 699 | 691 | 693 | 4,000 | 693 |
| 2024-09-18 | 691 | 691 | 689 | 691 | 1,200 | 691 |
| 2024-09-17 | 689 | 697 | 689 | 691 | 1,500 | 691 |
| 2024-09-13 | 690 | 690 | 683 | 689 | 3,100 | 689 |
| 2024-09-12 | 691 | 696 | 684 | 690 | 3,700 | 690 |
| 2024-09-11 | 687 | 691 | 682 | 682 | 3,500 | 682 |
| 2024-09-10 | 693 | 693 | 686 | 686 | 400 | 686 |
| 2024-09-09 | 691 | 700 | 680 | 684 | 17,300 | 684 |
| 2024-09-06 | 698 | 708 | 695 | 695 | 5,200 | 695 |
| 2024-09-05 | 694 | 707 | 694 | 703 | 7,300 | 703 |
| 2024-09-04 | 694 | 697 | 688 | 694 | 7,500 | 694 |
| 2024-09-03 | 699 | 700 | 694 | 698 | 1,800 | 698 |
| 2024-09-02 | 700 | 707 | 694 | 694 | 10,300 | 694 |
| 2024-08-30 | 695 | 702 | 682 | 690 | 6,800 | 690 |
| 2024-08-29 | 686 | 687 | 682 | 687 | 700 | 687 |
| 2024-08-28 | 702 | 702 | 684 | 692 | 3,200 | 692 |
| 2024-08-27 | 698 | 698 | 685 | 692 | 2,600 | 692 |
| 2024-08-26 | 698 | 700 | 688 | 688 | 2,300 | 688 |
| 2024-08-23 | 690 | 700 | 690 | 698 | 1,900 | 698 |
| 2024-08-22 | 695 | 698 | 687 | 690 | 2,900 | 690 |
| 2024-08-21 | 701 | 701 | 694 | 694 | 900 | 694 |
| 2024-08-20 | 692 | 705 | 690 | 705 | 2,700 | 705 |
| 2024-08-19 | 698 | 698 | 691 | 691 | 1,100 | 691 |
| 2024-08-16 | 683 | 699 | 682 | 699 | 10,900 | 699 |
| 2024-08-15 | 667 | 690 | 667 | 681 | 8,800 | 681 |
| 2024-08-14 | 671 | 671 | 659 | 665 | 13,000 | 665 |
| 2024-08-13 | 676 | 676 | 657 | 665 | 21,900 | 665 |
| 2024-08-09 | 677 | 718 | 677 | 718 | 24,800 | 718 |
| 2024-08-08 | 648 | 670 | 640 | 661 | 9,400 | 661 |
| 2024-08-07 | 589 | 660 | 589 | 650 | 24,800 | 650 |
| 2024-08-06 | 574 | 610 | 574 | 599 | 218,700 | 599 |
| 2024-08-05 | 729 | 729 | 594 | 594 | 16,000 | 594 |
| 2024-08-02 | 753 | 753 | 740 | 744 | 7,700 | 744 |
| 2024-08-01 | 787 | 788 | 768 | 768 | 3,900 | 768 |
| 2024-07-31 | 781 | 786 | 779 | 786 | 500 | 786 |
| 2024-07-30 | 782 | 788 | 782 | 786 | 1,600 | 786 |
| 2024-07-29 | 782 | 782 | 782 | 782 | 600 | 782 |
| 2024-07-26 | 779 | 779 | 774 | 774 | 2,200 | 774 |
| 2024-07-25 | 774 | 779 | 769 | 779 | 2,600 | 779 |
| 2024-07-24 | 780 | 783 | 775 | 775 | 2,600 | 775 |
| 2024-07-23 | 787 | 787 | 780 | 780 | 3,600 | 780 |
| 2024-07-22 | 792 | 792 | 784 | 784 | 1,400 | 784 |
| 2024-07-19 | 789 | 789 | 780 | 789 | 5,800 | 789 |
| 2024-07-18 | 784 | 787 | 784 | 787 | 4,100 | 787 |
| 2024-07-17 | 796 | 796 | 787 | 787 | 8,600 | 787 |
| 2024-07-16 | 794 | 794 | 790 | 793 | 2,200 | 793 |
| 2024-07-12 | 792 | 793 | 785 | 787 | 5,600 | 787 |
| 2024-07-11 | 790 | 791 | 786 | 790 | 4,400 | 790 |
| 2024-07-10 | 790 | 791 | 785 | 785 | 2,900 | 785 |
| 2024-07-09 | 794 | 794 | 788 | 791 | 2,800 | 791 |
| 2024-07-08 | 795 | 795 | 781 | 792 | 5,400 | 792 |
| 2024-07-05 | 787 | 795 | 787 | 795 | 3,400 | 795 |
| 2024-07-04 | 789 | 792 | 789 | 789 | 1,700 | 789 |
| 2024-07-03 | 796 | 796 | 789 | 789 | 5,500 | 789 |
| 2024-07-02 | 787 | 797 | 787 | 795 | 4,900 | 795 |
| 2024-07-01 | 782 | 789 | 782 | 787 | 3,800 | 787 |
| 2024-06-28 | 785 | 785 | 782 | 785 | 2,200 | 785 |
| 2024-06-27 | 784 | 785 | 784 | 785 | 1,200 | 785 |
| 2024-06-26 | 783 | 783 | 783 | 783 | 700 | 783 |
| 2024-06-25 | 779 | 783 | 779 | 781 | 2,400 | 781 |
| 2024-06-24 | 778 | 780 | 777 | 777 | 700 | 777 |
| 2024-06-21 | 780 | 780 | 777 | 777 | 2,500 | 777 |
| 2024-06-20 | 779 | 779 | 777 | 777 | 300 | 777 |
| 2024-06-19 | 778 | 779 | 778 | 779 | 900 | 779 |
| 2024-06-18 | 775 | 781 | 774 | 778 | 2,300 | 778 |
| 2024-06-17 | 777 | 777 | 775 | 776 | 3,600 | 776 |
| 2024-06-14 | 777 | 780 | 775 | 776 | 1,600 | 776 |
| 2024-06-13 | 780 | 780 | 778 | 778 | 1,000 | 778 |
| 2024-06-12 | 782 | 782 | 778 | 778 | 1,100 | 778 |
| 2024-06-11 | 784 | 784 | 780 | 782 | 2,100 | 782 |
| 2024-06-10 | 782 | 786 | 782 | 784 | 1,300 | 784 |
| 2024-06-07 | 778 | 778 | 778 | 778 | 500 | 778 |
| 2024-06-06 | - | - | - | 778 | - | 778 |
| 2024-06-05 | 780 | 782 | 778 | 778 | 1,200 | 778 |
| 2024-06-04 | 781 | 783 | 780 | 780 | 2,500 | 780 |
| 2024-06-03 | 783 | 785 | 780 | 785 | 1,300 | 785 |
| 2024-05-31 | 781 | 781 | 774 | 780 | 1,800 | 780 |
| 2024-05-30 | 779 | 783 | 774 | 783 | 2,800 | 783 |
| 2024-05-29 | 784 | 784 | 777 | 779 | 2,100 | 779 |
| 2024-05-28 | 780 | 782 | 775 | 775 | 1,300 | 775 |
| 2024-05-27 | 783 | 783 | 773 | 780 | 1,400 | 780 |
| 2024-05-24 | 772 | 784 | 772 | 784 | 3,500 | 784 |
| 2024-05-23 | 776 | 776 | 773 | 773 | 900 | 773 |
| 2024-05-22 | 777 | 785 | 775 | 775 | 800 | 775 |
| 2024-05-21 | 778 | 780 | 778 | 778 | 900 | 778 |
| 2024-05-20 | 769 | 780 | 769 | 780 | 5,000 | 780 |
| 2024-05-17 | 766 | 780 | 766 | 780 | 3,800 | 780 |
| 2024-05-16 | 789 | 789 | 767 | 768 | 15,600 | 768 |
| 2024-05-15 | 787 | 790 | 783 | 790 | 2,000 | 790 |
| 2024-05-14 | 775 | 792 | 775 | 792 | 4,400 | 792 |
| 2024-05-13 | 784 | 785 | 776 | 776 | 2,500 | 776 |
| 2024-05-10 | 782 | 782 | 777 | 777 | 2,000 | 777 |
| 2024-05-09 | 787 | 787 | 776 | 782 | 3,200 | 782 |
| 2024-05-08 | 793 | 793 | 787 | 787 | 2,200 | 787 |
| 2024-05-07 | 790 | 795 | 789 | 794 | 5,300 | 794 |
| 2024-05-02 | 783 | 790 | 783 | 790 | 3,700 | 790 |
| 2024-05-01 | 781 | 784 | 780 | 783 | 2,900 | 783 |
| 2024-04-30 | 773 | 781 | 773 | 780 | 6,700 | 780 |
| 2024-04-26 | 767 | 771 | 762 | 763 | 2,200 | 763 |
| 2024-04-25 | 760 | 768 | 760 | 765 | 1,500 | 765 |
| 2024-04-24 | 762 | 771 | 757 | 765 | 3,900 | 765 |
| 2024-04-23 | 758 | 761 | 758 | 761 | 1,200 | 761 |
| 2024-04-22 | 754 | 758 | 754 | 758 | 1,500 | 758 |
| 2024-04-19 | 758 | 761 | 752 | 753 | 2,800 | 753 |
| 2024-04-18 | 762 | 763 | 753 | 760 | 2,800 | 760 |
| 2024-04-17 | 773 | 773 | 750 | 762 | 9,900 | 762 |
| 2024-04-16 | 775 | 775 | 768 | 769 | 2,200 | 769 |
| 2024-04-15 | 772 | 774 | 770 | 771 | 2,200 | 771 |
| 2024-04-12 | 774 | 777 | 773 | 773 | 3,400 | 773 |
| 2024-04-11 | 772 | 775 | 772 | 774 | 1,400 | 774 |
| 2024-04-10 | 773 | 779 | 773 | 774 | 1,000 | 774 |
| 2024-04-09 | 775 | 776 | 770 | 774 | 2,900 | 774 |
| 2024-04-08 | 775 | 780 | 775 | 780 | 800 | 780 |
| 2024-04-05 | 778 | 780 | 774 | 775 | 1,900 | 775 |
| 2024-04-04 | 779 | 782 | 776 | 781 | 2,000 | 781 |
| 2024-04-03 | 775 | 782 | 775 | 782 | 2,700 | 782 |
| 2024-04-02 | 781 | 787 | 769 | 779 | 10,100 | 779 |
| 2024-04-01 | 786 | 787 | 778 | 779 | 6,200 | 779 |
| 2024-03-29 | 786 | 791 | 786 | 787 | 5,600 | 787 |
| 2024-03-28 | 780 | 796 | 780 | 788 | 9,900 | 788 |
| 2024-03-27 | 802 | 813 | 801 | 809 | 7,900 | 809 |
| 2024-03-26 | 807 | 808 | 800 | 805 | 12,000 | 805 |
| 2024-03-25 | 807 | 811 | 807 | 809 | 6,800 | 809 |
| 2024-03-22 | 806 | 813 | 806 | 806 | 7,500 | 806 |
| 2024-03-21 | 804 | 812 | 796 | 808 | 25,400 | 808 |
| 2024-03-19 | 786 | 808 | 786 | 804 | 111,000 | 804 |
| 2024-03-18 | 810 | 810 | 791 | 802 | 21,100 | 802 |
| 2024-03-15 | 804 | 812 | 804 | 811 | 5,500 | 811 |
| 2024-03-14 | 801 | 828 | 780 | 816 | 21,200 | 816 |
| 2024-03-13 | 815 | 820 | 801 | 807 | 8,800 | 807 |
| 2024-03-12 | 800 | 820 | 791 | 820 | 21,800 | 820 |
| 2024-03-11 | 846 | 846 | 830 | 835 | 6,400 | 835 |
| 2024-03-08 | 844 | 846 | 838 | 846 | 1,500 | 846 |
| 2024-03-07 | 839 | 844 | 839 | 844 | 3,700 | 844 |
| 2024-03-06 | 837 | 839 | 833 | 839 | 2,900 | 839 |
| 2024-03-05 | 840 | 840 | 828 | 837 | 12,300 | 837 |
| 2024-03-04 | 852 | 852 | 835 | 835 | 11,500 | 835 |
| 2024-03-01 | 860 | 860 | 849 | 850 | 5,900 | 850 |
| 2024-02-29 | 856 | 860 | 850 | 854 | 2,300 | 854 |
| 2024-02-28 | 849 | 860 | 848 | 856 | 5,500 | 856 |
| 2024-02-27 | 846 | 854 | 846 | 852 | 3,400 | 852 |
| 2024-02-26 | 852 | 856 | 848 | 851 | 4,600 | 851 |
| 2024-02-22 | 849 | 852 | 838 | 850 | 13,700 | 850 |
| 2024-02-21 | 846 | 849 | 842 | 849 | 1,300 | 849 |
| 2024-02-20 | 848 | 850 | 845 | 846 | 3,600 | 846 |
| 2024-02-19 | 843 | 845 | 835 | 843 | 4,600 | 843 |
| 2024-02-16 | 843 | 846 | 832 | 843 | 9,800 | 843 |
| 2024-02-15 | 852 | 854 | 843 | 843 | 12,700 | 843 |
| 2024-02-14 | 851 | 856 | 849 | 855 | 18,400 | 855 |
| 2024-02-13 | 856 | 863 | 847 | 854 | 22,800 | 854 |
| 2024-02-09 | 852 | 858 | 852 | 856 | 10,000 | 856 |
| 2024-02-08 | 867 | 873 | 853 | 854 | 21,900 | 854 |
| 2024-02-07 | 863 | 866 | 855 | 856 | 11,500 | 856 |
| 2024-02-06 | 859 | 871 | 853 | 870 | 6,800 | 870 |
| 2024-02-05 | 862 | 865 | 855 | 859 | 9,600 | 859 |
| 2024-02-02 | 859 | 862 | 848 | 862 | 15,500 | 862 |
| 2024-02-01 | 870 | 870 | 852 | 861 | 12,400 | 861 |
| 2024-01-31 | 868 | 877 | 863 | 870 | 16,900 | 870 |
| 2024-01-30 | 859 | 877 | 849 | 868 | 36,200 | 868 |
| 2024-01-29 | 875 | 884 | 853 | 860 | 52,600 | 860 |
| 2024-01-26 | 1,000 | 1,080 | 834 | 865 | 458,000 | 865 |
| 2024-01-25 | 934 | 996 | 934 | 984 | 28,700 | 984 |
| 2024-01-24 | 899 | 958 | 899 | 948 | 23,900 | 948 |
| 2024-01-23 | 877 | 920 | 862 | 899 | 14,400 | 899 |
| 2024-01-22 | 880 | 880 | 862 | 877 | 4,400 | 877 |
| 2024-01-19 | 878 | 886 | 875 | 876 | 1,900 | 876 |
| 2024-01-18 | 879 | 879 | 853 | 878 | 6,900 | 878 |
| 2024-01-17 | 847 | 888 | 830 | 879 | 12,000 | 879 |
| 2024-01-16 | 859 | 868 | 852 | 859 | 4,200 | 859 |
| 2024-01-15 | 820 | 900 | 813 | 858 | 26,300 | 858 |
| 2024-01-12 | 843 | 878 | 801 | 825 | 27,000 | 825 |
| 2024-01-11 | 820 | 843 | 801 | 841 | 24,000 | 841 |
| 2024-01-10 | 828 | 830 | 811 | 819 | 4,600 | 819 |
| 2024-01-09 | 810 | 833 | 794 | 820 | 24,000 | 820 |
| 2024-01-05 | 803 | 824 | 783 | 818 | 18,200 | 818 |
| 2024-01-04 | 770 | 799 | 770 | 799 | 5,500 | 799 |
分割・併合履歴 ： [1995-09-26]1株→1.1株
