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
2024-05-177667807667803,800780
2024-05-1678978976776815,600768
2024-05-157877907837902,000790
2024-05-147757927757924,400792
2024-05-137847857767762,500776
2024-05-107827827777772,000777
2024-05-097877877767823,200782
2024-05-087937937877872,200787
2024-05-077907957897945,300794
2024-05-027837907837903,700790
2024-05-017817847807832,900783
2024-04-307737817737806,700780
2024-04-267677717627632,200763
2024-04-257607687607651,500765
2024-04-247627717577653,900765
2024-04-237587617587611,200761
2024-04-227547587547581,500758
2024-04-197587617527532,800753
2024-04-187627637537602,800760
2024-04-177737737507629,900762
2024-04-167757757687692,200769
2024-04-157727747707712,200771
2024-04-127747777737733,400773
2024-04-117727757727741,400774
2024-04-107737797737741,000774
2024-04-097757767707742,900774
2024-04-08775780775780800780
2024-04-057787807747751,900775
2024-04-047797827767812,000781
2024-04-037757827757822,700782
2024-04-0278178776977910,100779
2024-04-017867877787796,200779
2024-03-297867917867875,600787
2024-03-287807967807889,900788
2024-03-278028138018097,900809
2024-03-2680780880080512,000805
2024-03-258078118078096,800809
2024-03-228068138068067,500806
2024-03-2180481279680825,400808
2024-03-19786808786804111,000804
2024-03-1881081079180221,100802
2024-03-158048128048115,500811
2024-03-1480182878081621,200816
2024-03-138158208018078,800807
2024-03-1280082079182021,800820
2024-03-118468468308356,400835
2024-03-088448468388461,500846
2024-03-078398448398443,700844
2024-03-068378398338392,900839
2024-03-0584084082883712,300837
2024-03-0485285283583511,500835
2024-03-018608608498505,900850
2024-02-298568608508542,300854
2024-02-288498608488565,500856
2024-02-278468548468523,400852
2024-02-268528568488514,600851
2024-02-2284985283885013,700850
2024-02-218468498428491,300849
2024-02-208488508458463,600846
2024-02-198438458358434,600843
2024-02-168438468328439,800843
2024-02-1585285484384312,700843
2024-02-1485185684985518,400855
2024-02-1385686384785422,800854
2024-02-0985285885285610,000856
2024-02-0886787385385421,900854
2024-02-0786386685585611,500856
2024-02-068598718538706,800870
2024-02-058628658558599,600859
2024-02-0285986284886215,500862
2024-02-0187087085286112,400861
2024-01-3186887786387016,900870
2024-01-3085987784986836,200868
2024-01-2987588485386052,600860
2024-01-261,0001,080834865458,000865
2024-01-2593499693498428,700984
2024-01-2489995889994823,900948
2024-01-2387792086289914,400899
2024-01-228808808628774,400877
2024-01-198788868758761,900876
2024-01-188798798538786,900878
2024-01-1784788883087912,000879
2024-01-168598688528594,200859
2024-01-1582090081385826,300858
2024-01-1284387880182527,000825
2024-01-1182084380184124,000841
2024-01-108288308118194,600819
2024-01-0981083379482024,000820
2024-01-0580382478381818,200818
2024-01-047707997707995,500799

分割・併合履歴 : [1995-09-26]1株→1.1株