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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 785 | 789 | 785 | 786 | 2,200 | 786 |
| 2025-12-09 | 781 | 786 | 780 | 784 | 2,400 | 784 |
| 2025-12-08 | 797 | 797 | 780 | 781 | 10,500 | 781 |
| 2025-12-05 | 795 | 797 | 790 | 791 | 3,500 | 791 |
| 2025-12-04 | 800 | 800 | 795 | 795 | 4,000 | 795 |
| 2025-12-03 | 798 | 801 | 796 | 796 | 1,400 | 796 |
| 2025-12-02 | 802 | 802 | 798 | 801 | 2,400 | 801 |
| 2025-12-01 | 802 | 806 | 797 | 802 | 6,600 | 802 |
| 2025-11-28 | 800 | 801 | 794 | 798 | 900 | 798 |
| 2025-11-27 | 800 | 800 | 798 | 799 | 800 | 799 |
| 2025-11-26 | 798 | 799 | 790 | 799 | 2,200 | 799 |
| 2025-11-25 | 787 | 793 | 787 | 793 | 1,400 | 793 |
| 2025-11-21 | 783 | 785 | 780 | 781 | 2,200 | 781 |
| 2025-11-20 | 783 | 785 | 783 | 783 | 1,300 | 783 |
| 2025-11-19 | 789 | 792 | 780 | 780 | 5,300 | 780 |
| 2025-11-18 | 795 | 795 | 784 | 788 | 5,400 | 788 |
| 2025-11-17 | 804 | 804 | 796 | 798 | 2,500 | 798 |
| 2025-11-14 | 807 | 807 | 797 | 803 | 6,100 | 803 |
| 2025-11-13 | 808 | 815 | 807 | 813 | 9,600 | 813 |
| 2025-11-12 | 805 | 807 | 801 | 807 | 1,600 | 807 |
| 2025-11-11 | 799 | 804 | 799 | 804 | 500 | 804 |
| 2025-11-10 | 803 | 805 | 798 | 799 | 1,300 | 799 |
| 2025-11-07 | 802 | 803 | 800 | 803 | 3,700 | 803 |
| 2025-11-06 | 801 | 802 | 800 | 802 | 1,100 | 802 |
| 2025-11-05 | 803 | 803 | 799 | 799 | 5,700 | 799 |
| 2025-11-04 | 806 | 807 | 803 | 803 | 3,800 | 803 |
| 2025-10-31 | 803 | 804 | 800 | 804 | 2,900 | 804 |
| 2025-10-30 | 802 | 805 | 801 | 802 | 1,800 | 802 |
| 2025-10-29 | 802 | 802 | 801 | 801 | 4,100 | 801 |
| 2025-10-28 | 805 | 805 | 805 | 805 | 1,800 | 805 |
| 2025-10-27 | 808 | 809 | 801 | 804 | 5,000 | 804 |
| 2025-10-24 | 806 | 808 | 806 | 808 | 900 | 808 |
| 2025-10-23 | 808 | 810 | 806 | 806 | 1,300 | 806 |
| 2025-10-22 | 809 | 809 | 808 | 808 | 600 | 808 |
| 2025-10-21 | 807 | 808 | 807 | 808 | 300 | 808 |
| 2025-10-20 | 810 | 810 | 807 | 807 | 200 | 807 |
| 2025-10-17 | 810 | 812 | 810 | 810 | 900 | 810 |
| 2025-10-16 | 813 | 814 | 811 | 814 | 1,600 | 814 |
| 2025-10-15 | 814 | 814 | 811 | 814 | 1,900 | 814 |
| 2025-10-14 | 807 | 812 | 807 | 812 | 1,400 | 812 |
| 2025-10-10 | 810 | 812 | 810 | 812 | 900 | 812 |
| 2025-10-09 | 811 | 811 | 810 | 810 | 2,600 | 810 |
| 2025-10-08 | 813 | 814 | 810 | 810 | 8,700 | 810 |
| 2025-10-07 | 816 | 817 | 813 | 814 | 4,500 | 814 |
| 2025-10-06 | 811 | 817 | 811 | 815 | 14,900 | 815 |
| 2025-10-03 | 812 | 816 | 811 | 814 | 3,500 | 814 |
| 2025-10-02 | 818 | 818 | 800 | 812 | 5,000 | 812 |
| 2025-10-01 | 816 | 816 | 808 | 811 | 8,700 | 811 |
| 2025-09-30 | 814 | 817 | 813 | 816 | 4,100 | 816 |
| 2025-09-29 | 816 | 816 | 810 | 813 | 3,300 | 813 |
| 2025-09-26 | 810 | 813 | 810 | 812 | 900 | 812 |
| 2025-09-25 | 811 | 815 | 809 | 814 | 4,300 | 814 |
| 2025-09-24 | 812 | 816 | 807 | 815 | 2,800 | 815 |
| 2025-09-22 | 816 | 816 | 809 | 812 | 5,500 | 812 |
| 2025-09-19 | 808 | 810 | 805 | 810 | 5,400 | 810 |
| 2025-09-18 | 802 | 812 | 802 | 805 | 11,200 | 805 |
| 2025-09-17 | 803 | 803 | 797 | 802 | 2,600 | 802 |
| 2025-09-16 | 798 | 802 | 798 | 800 | 1,400 | 800 |
| 2025-09-12 | 805 | 805 | 798 | 798 | 5,000 | 798 |
| 2025-09-11 | 803 | 803 | 799 | 801 | 2,900 | 801 |
| 2025-09-10 | 807 | 807 | 803 | 803 | 2,700 | 803 |
| 2025-09-09 | 803 | 807 | 803 | 807 | 3,400 | 807 |
| 2025-09-08 | 805 | 807 | 801 | 802 | 2,800 | 802 |
| 2025-09-05 | 803 | 806 | 801 | 805 | 2,300 | 805 |
| 2025-09-04 | 804 | 804 | 801 | 803 | 2,600 | 803 |
| 2025-09-03 | 806 | 806 | 804 | 804 | 3,500 | 804 |
| 2025-09-02 | 817 | 817 | 808 | 808 | 800 | 808 |
| 2025-09-01 | 815 | 817 | 800 | 816 | 5,800 | 816 |
| 2025-08-29 | 824 | 825 | 815 | 815 | 6,900 | 815 |
| 2025-08-28 | 808 | 818 | 804 | 814 | 11,400 | 814 |
| 2025-08-27 | 806 | 807 | 801 | 804 | 2,900 | 804 |
| 2025-08-26 | 801 | 808 | 795 | 805 | 12,000 | 805 |
| 2025-08-25 | 804 | 804 | 798 | 803 | 1,800 | 803 |
| 2025-08-22 | 797 | 804 | 796 | 804 | 3,800 | 804 |
| 2025-08-21 | 800 | 800 | 796 | 798 | 1,200 | 798 |
| 2025-08-20 | 795 | 800 | 795 | 799 | 1,100 | 799 |
| 2025-08-19 | 794 | 795 | 793 | 795 | 2,600 | 795 |
| 2025-08-18 | 793 | 795 | 793 | 795 | 500 | 795 |
| 2025-08-15 | 800 | 800 | 792 | 793 | 3,700 | 793 |
| 2025-08-14 | 806 | 806 | 800 | 800 | 2,600 | 800 |
| 2025-08-13 | 819 | 819 | 796 | 805 | 5,600 | 805 |
| 2025-08-12 | 792 | 816 | 792 | 816 | 8,200 | 816 |
| 2025-08-08 | 807 | 807 | 790 | 792 | 3,200 | 792 |
| 2025-08-07 | 809 | 809 | 807 | 807 | 700 | 807 |
| 2025-08-06 | 808 | 809 | 808 | 809 | 900 | 809 |
| 2025-08-05 | 811 | 811 | 807 | 807 | 1,500 | 807 |
| 2025-08-04 | 813 | 813 | 808 | 810 | 500 | 810 |
| 2025-08-01 | 813 | 813 | 808 | 813 | 1,000 | 813 |
| 2025-07-31 | 813 | 814 | 811 | 813 | 1,200 | 813 |
| 2025-07-30 | 811 | 815 | 806 | 809 | 3,000 | 809 |
| 2025-07-29 | 808 | 810 | 808 | 810 | 600 | 810 |
| 2025-07-28 | 806 | 808 | 806 | 807 | 1,300 | 807 |
| 2025-07-25 | 809 | 809 | 805 | 808 | 700 | 808 |
| 2025-07-24 | 810 | 810 | 807 | 807 | 1,600 | 807 |
| 2025-07-23 | 809 | 810 | 809 | 809 | 2,000 | 809 |
| 2025-07-22 | 807 | 809 | 807 | 807 | 1,100 | 807 |
| 2025-07-18 | 813 | 813 | 809 | 809 | 1,600 | 809 |
| 2025-07-17 | 831 | 831 | 812 | 812 | 3,200 | 812 |
| 2025-07-16 | 820 | 821 | 805 | 821 | 7,700 | 821 |
| 2025-07-15 | 811 | 815 | 808 | 815 | 4,500 | 815 |
| 2025-07-14 | 808 | 810 | 803 | 807 | 4,800 | 807 |
| 2025-07-11 | 810 | 810 | 800 | 805 | 5,000 | 805 |
| 2025-07-10 | 803 | 804 | 798 | 804 | 2,500 | 804 |
| 2025-07-09 | 804 | 804 | 790 | 797 | 4,600 | 797 |
| 2025-07-08 | 799 | 799 | 785 | 796 | 3,800 | 796 |
| 2025-07-07 | 792 | 792 | 785 | 785 | 4,400 | 785 |
| 2025-07-04 | 786 | 788 | 780 | 788 | 1,200 | 788 |
| 2025-07-03 | 802 | 803 | 787 | 787 | 5,200 | 787 |
| 2025-07-02 | 810 | 825 | 800 | 802 | 17,300 | 802 |
| 2025-07-01 | 781 | 827 | 781 | 809 | 23,400 | 809 |
| 2025-06-30 | 754 | 800 | 754 | 775 | 30,900 | 775 |
| 2025-06-27 | 765 | 768 | 749 | 750 | 7,800 | 750 |
| 2025-06-26 | 749 | 767 | 749 | 764 | 10,400 | 764 |
| 2025-06-25 | 742 | 753 | 742 | 750 | 2,200 | 750 |
| 2025-06-24 | 745 | 745 | 742 | 742 | 700 | 742 |
| 2025-06-23 | 740 | 747 | 740 | 742 | 2,400 | 742 |
| 2025-06-20 | 740 | 746 | 740 | 744 | 3,400 | 744 |
| 2025-06-19 | 733 | 741 | 733 | 737 | 2,100 | 737 |
| 2025-06-18 | 734 | 745 | 732 | 732 | 15,600 | 732 |
| 2025-06-17 | 737 | 739 | 733 | 734 | 5,200 | 734 |
| 2025-06-16 | 741 | 747 | 730 | 735 | 18,400 | 735 |
| 2025-06-13 | 756 | 756 | 750 | 752 | 2,500 | 752 |
| 2025-06-12 | 752 | 760 | 752 | 752 | 4,300 | 752 |
| 2025-06-11 | 769 | 769 | 751 | 751 | 14,000 | 751 |
| 2025-06-10 | 770 | 770 | 767 | 769 | 2,800 | 769 |
| 2025-06-09 | 772 | 772 | 768 | 770 | 2,000 | 770 |
| 2025-06-06 | 770 | 772 | 770 | 772 | 9,000 | 772 |
| 2025-06-05 | 773 | 778 | 773 | 773 | 1,800 | 773 |
| 2025-06-04 | 772 | 775 | 770 | 771 | 4,500 | 771 |
| 2025-06-03 | 770 | 771 | 770 | 771 | 1,800 | 771 |
| 2025-06-02 | 778 | 778 | 771 | 776 | 4,200 | 776 |
| 2025-05-30 | 757 | 778 | 757 | 778 | 6,900 | 778 |
| 2025-05-29 | 765 | 765 | 750 | 761 | 11,300 | 761 |
| 2025-05-28 | 760 | 770 | 750 | 750 | 11,800 | 750 |
| 2025-05-27 | 752 | 762 | 752 | 760 | 5,600 | 760 |
| 2025-05-26 | 747 | 751 | 746 | 748 | 5,500 | 748 |
| 2025-05-23 | 743 | 750 | 743 | 750 | 6,000 | 750 |
| 2025-05-22 | 744 | 752 | 729 | 743 | 7,200 | 743 |
| 2025-05-21 | 767 | 767 | 746 | 754 | 8,100 | 754 |
| 2025-05-20 | 755 | 768 | 750 | 767 | 18,900 | 767 |
| 2025-05-19 | 727 | 753 | 727 | 750 | 13,400 | 750 |
| 2025-05-16 | 726 | 731 | 725 | 725 | 7,900 | 725 |
| 2025-05-15 | 736 | 737 | 719 | 726 | 36,900 | 726 |
| 2025-05-14 | 800 | 800 | 762 | 763 | 30,100 | 763 |
| 2025-05-13 | 808 | 808 | 803 | 808 | 2,100 | 808 |
| 2025-05-12 | 810 | 810 | 799 | 804 | 7,800 | 804 |
| 2025-05-09 | 786 | 799 | 786 | 799 | 4,900 | 799 |
| 2025-05-08 | 778 | 788 | 778 | 786 | 5,300 | 786 |
| 2025-05-07 | 786 | 820 | 765 | 773 | 43,600 | 773 |
| 2025-05-02 | 784 | 793 | 780 | 786 | 4,400 | 786 |
| 2025-05-01 | 785 | 789 | 780 | 787 | 3,600 | 787 |
| 2025-04-30 | 789 | 789 | 776 | 784 | 9,900 | 784 |
| 2025-04-28 | 781 | 781 | 773 | 781 | 8,800 | 781 |
| 2025-04-25 | 789 | 790 | 774 | 778 | 9,800 | 778 |
| 2025-04-24 | 809 | 809 | 789 | 789 | 10,400 | 789 |
| 2025-04-23 | 811 | 812 | 799 | 812 | 10,600 | 812 |
| 2025-04-22 | 790 | 815 | 790 | 812 | 23,100 | 812 |
| 2025-04-21 | 772 | 790 | 770 | 790 | 14,500 | 790 |
| 2025-04-18 | 792 | 792 | 764 | 767 | 12,300 | 767 |
| 2025-04-17 | 762 | 763 | 757 | 762 | 4,700 | 762 |
| 2025-04-16 | 771 | 772 | 761 | 761 | 2,400 | 761 |
| 2025-04-15 | 771 | 775 | 769 | 771 | 3,100 | 771 |
| 2025-04-14 | 776 | 780 | 767 | 771 | 12,000 | 771 |
| 2025-04-11 | 750 | 761 | 744 | 761 | 7,200 | 761 |
| 2025-04-10 | 770 | 775 | 744 | 751 | 14,100 | 751 |
| 2025-04-09 | 762 | 762 | 720 | 724 | 15,900 | 724 |
| 2025-04-08 | 749 | 765 | 734 | 762 | 20,300 | 762 |
| 2025-04-07 | 728 | 729 | 695 | 705 | 32,600 | 705 |
| 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