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 |
---|---|---|---|---|---|---|
2025-02-12 | 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