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
2021-04-20---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