3953 大村紙業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-246166226146221,600622
2021-09-22622622622622100622
2021-09-216256316206201,600620
2021-09-176386386236271,900627
2021-09-16627627622622600622
2021-09-15610613610613800613
2021-09-14611611611611100611
2021-09-13613613611611800611
2021-09-10616616615616400616
2021-09-09614614614614200614
2021-09-086206206106112,300611
2021-09-076306396196262,000626
2021-09-06621630621630800630
2021-09-03623623619619600619
2021-09-02623623623623400623
2021-09-01623623623623200623
2021-08-31613613613613100613
2021-08-306206206206201,200620
2021-08-27616616616616300616
2021-08-26618618616616400616
2021-08-256106106106101,800610
2021-08-246096136096133,100613
2021-08-23611612609609400609
2021-08-206146146036102,000610
2021-08-196126146116141,600614
2021-08-18---611-611
2021-08-176026176016112,300611
2021-08-166286286126121,500612
2021-08-13614614614614200614
2021-08-126106146106131,000613
2021-08-116296296096102,500610
2021-08-106026256026254,300625
2021-08-06610610602602900602
2021-08-05603603602602700602
2021-08-04---606-606
2021-08-03606614606606800606
2021-08-02610615609609700609
2021-07-306106106036081,500608
2021-07-29604604604604100604
2021-07-286056056026021,000602
2021-07-276016036006002,600600
2021-07-266056066036031,100603
2021-07-21602603602603900603
2021-07-206096106036031,600603
2021-07-19624624610610600610
2021-07-166306306146142,100614
2021-07-156236236106103,100610
2021-07-14623623623623800623
2021-07-136236236236231,700623
2021-07-126206206196191,400619
2021-07-096156156046061,500606
2021-07-086146146056071,000607
2021-07-076106126046121,500612
2021-07-06608610608610500610
2021-07-05600600600600500600
2021-07-02599600599600200600
2021-07-016076075995994,400599
2021-06-30609610601601800601
2021-06-29609609601601600601
2021-06-286026066026041,000604
2021-06-25600603600602600602
2021-06-246026025956002,300600
2021-06-23594602594602200602
2021-06-225906025906001,400600
2021-06-21592592591591800591
2021-06-18595596595596200596
2021-06-176006005915951,200595
2021-06-16596596596596100596
2021-06-15597599595595700595
2021-06-14594597594597200597
2021-06-115895945845944,700594
2021-06-105955955865868,700586
2021-06-096006005935963,000596
2021-06-086006025986009,000600
2021-06-076176215986095,800609
2021-06-04610610610610100610
2021-06-036176186106101,000610
2021-06-02---613-613
2021-06-01608613608613400613
2021-05-316176176066061,500606
2021-05-286296296076223,900622
2021-05-27619627619627400627
2021-05-266286296196191,100619
2021-05-256216466196287,000628
2021-05-246186286166282,000628
2021-05-21609618609612800612
2021-05-20---608-608
2021-05-196176176086081,400608
2021-05-18615627614627400627
2021-05-17611615610615900615
2021-05-146106146096112,600611
2021-05-136206256106252,700625
2021-05-126306306206282,300628
2021-05-116276446216308,100630
2021-05-1069669662762722,600627
2021-05-0765370863365629,800656
2021-05-0662869762463376,700633
2021-04-306186206186181,600618
2021-04-286156186156171,100617
2021-04-276186186096151,000615
2021-04-26612612603608900608
2021-04-23602602602602100602
2021-04-22601604601602600602
2021-04-216106106026093,100609
2021-04-20---613-613
2021-04-19623623613613700613
2021-04-16615615609613400613
2021-04-15609609609609700609
2021-04-14610612607612700612
2021-04-136256256136131,100613
2021-04-126186366066066,900606
2021-04-096096166086161,000616
2021-04-086196216096121,100612
2021-04-076186216186211,100621
2021-04-066156176086081,000608
2021-04-05606607606607600607
2021-04-026096095986076,200607
2021-04-016286286086082,000608
2021-03-316146176136131,300613
2021-03-306316316146171,300617
2021-03-296356436176172,600617
2021-03-26626629626629900629
2021-03-256026196026141,000614
2021-03-246216216096093,700609
2021-03-236396406286281,900628
2021-03-226396406276402,100640
2021-03-196236366236341,200634
2021-03-186236336236331,800633
2021-03-17616623615623600623
2021-03-16615624615616800616
2021-03-156306306186182,500618
2021-03-1261764360762022,200620
2021-03-11615618613618900618
2021-03-10613613611613400613
2021-03-09610614608613600613
2021-03-086096096076071,700607
2021-03-05605610605609800609
2021-03-046096176076081,900608
2021-03-03607617607611700611
2021-03-026056065996063,500606
2021-03-016126126056051,000605
2021-02-266196206076074,200607
2021-02-256056226036117,100611
2021-02-24593596593596700596
2021-02-225945955925932,700593
2021-02-195975975855853,800585
2021-02-186006035955981,200598
2021-02-175966075966071,000607
2021-02-166016065976042,200604
2021-02-156116135945943,200594
2021-02-125966245966117,700611
2021-02-105935975915951,400595
2021-02-096156155935934,300593
2021-02-086136156006004,100600
2021-02-056136136086131,600613
2021-02-04613613608610900610
2021-02-036106126056075,600607
2021-02-025966035936032,800603
2021-02-015906055905965,200596
2021-01-295906075815908,400590
2021-01-2860961958058118,400581
2021-01-27646676600607235,200607
2021-01-2656761556757617,500576
2021-01-255625655615631,500563
2021-01-22557562557560600560
2021-01-215645645555572,200557
2021-01-205625625545562,600556
2021-01-195545625525621,100562
2021-01-18561562555556700556
2021-01-15566566556556400556
2021-01-145665665585663,500566
2021-01-135545575515543,300554
2021-01-125595635565561,800556
2021-01-085685705505573,100557
2021-01-075755755675672,200567
2021-01-06567570567570500570
2021-01-055705775685681,600568
2021-01-04582582570570600570

分割・併合履歴 : [1995-09-26]1株→1.1株