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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 760 | 768 | 760 | 765 | 1,500 | 765 |
| 2024-04-24 | 762 | 771 | 757 | 765 | 3,900 | 765 |
| 2024-04-23 | 758 | 761 | 758 | 761 | 1,200 | 761 |
| 2024-04-22 | 754 | 758 | 754 | 758 | 1,500 | 758 |
| 2024-04-19 | 758 | 761 | 752 | 753 | 2,800 | 753 |
| 2024-04-18 | 762 | 763 | 753 | 760 | 2,800 | 760 |
| 2024-04-17 | 773 | 773 | 750 | 762 | 9,900 | 762 |
| 2024-04-16 | 775 | 775 | 768 | 769 | 2,200 | 769 |
| 2024-04-15 | 772 | 774 | 770 | 771 | 2,200 | 771 |
| 2024-04-12 | 774 | 777 | 773 | 773 | 3,400 | 773 |
| 2024-04-11 | 772 | 775 | 772 | 774 | 1,400 | 774 |
| 2024-04-10 | 773 | 779 | 773 | 774 | 1,000 | 774 |
| 2024-04-09 | 775 | 776 | 770 | 774 | 2,900 | 774 |
| 2024-04-08 | 775 | 780 | 775 | 780 | 800 | 780 |
| 2024-04-05 | 778 | 780 | 774 | 775 | 1,900 | 775 |
| 2024-04-04 | 779 | 782 | 776 | 781 | 2,000 | 781 |
| 2024-04-03 | 775 | 782 | 775 | 782 | 2,700 | 782 |
| 2024-04-02 | 781 | 787 | 769 | 779 | 10,100 | 779 |
| 2024-04-01 | 786 | 787 | 778 | 779 | 6,200 | 779 |
| 2024-03-29 | 786 | 791 | 786 | 787 | 5,600 | 787 |
| 2024-03-28 | 780 | 796 | 780 | 788 | 9,900 | 788 |
| 2024-03-27 | 802 | 813 | 801 | 809 | 7,900 | 809 |
| 2024-03-26 | 807 | 808 | 800 | 805 | 12,000 | 805 |
| 2024-03-25 | 807 | 811 | 807 | 809 | 6,800 | 809 |
| 2024-03-22 | 806 | 813 | 806 | 806 | 7,500 | 806 |
| 2024-03-21 | 804 | 812 | 796 | 808 | 25,400 | 808 |
| 2024-03-19 | 786 | 808 | 786 | 804 | 111,000 | 804 |
| 2024-03-18 | 810 | 810 | 791 | 802 | 21,100 | 802 |
| 2024-03-15 | 804 | 812 | 804 | 811 | 5,500 | 811 |
| 2024-03-14 | 801 | 828 | 780 | 816 | 21,200 | 816 |
| 2024-03-13 | 815 | 820 | 801 | 807 | 8,800 | 807 |
| 2024-03-12 | 800 | 820 | 791 | 820 | 21,800 | 820 |
| 2024-03-11 | 846 | 846 | 830 | 835 | 6,400 | 835 |
| 2024-03-08 | 844 | 846 | 838 | 846 | 1,500 | 846 |
| 2024-03-07 | 839 | 844 | 839 | 844 | 3,700 | 844 |
| 2024-03-06 | 837 | 839 | 833 | 839 | 2,900 | 839 |
| 2024-03-05 | 840 | 840 | 828 | 837 | 12,300 | 837 |
| 2024-03-04 | 852 | 852 | 835 | 835 | 11,500 | 835 |
| 2024-03-01 | 860 | 860 | 849 | 850 | 5,900 | 850 |
| 2024-02-29 | 856 | 860 | 850 | 854 | 2,300 | 854 |
| 2024-02-28 | 849 | 860 | 848 | 856 | 5,500 | 856 |
| 2024-02-27 | 846 | 854 | 846 | 852 | 3,400 | 852 |
| 2024-02-26 | 852 | 856 | 848 | 851 | 4,600 | 851 |
| 2024-02-22 | 849 | 852 | 838 | 850 | 13,700 | 850 |
| 2024-02-21 | 846 | 849 | 842 | 849 | 1,300 | 849 |
| 2024-02-20 | 848 | 850 | 845 | 846 | 3,600 | 846 |
| 2024-02-19 | 843 | 845 | 835 | 843 | 4,600 | 843 |
| 2024-02-16 | 843 | 846 | 832 | 843 | 9,800 | 843 |
| 2024-02-15 | 852 | 854 | 843 | 843 | 12,700 | 843 |
| 2024-02-14 | 851 | 856 | 849 | 855 | 18,400 | 855 |
| 2024-02-13 | 856 | 863 | 847 | 854 | 22,800 | 854 |
| 2024-02-09 | 852 | 858 | 852 | 856 | 10,000 | 856 |
| 2024-02-08 | 867 | 873 | 853 | 854 | 21,900 | 854 |
| 2024-02-07 | 863 | 866 | 855 | 856 | 11,500 | 856 |
| 2024-02-06 | 859 | 871 | 853 | 870 | 6,800 | 870 |
| 2024-02-05 | 862 | 865 | 855 | 859 | 9,600 | 859 |
| 2024-02-02 | 859 | 862 | 848 | 862 | 15,500 | 862 |
| 2024-02-01 | 870 | 870 | 852 | 861 | 12,400 | 861 |
| 2024-01-31 | 868 | 877 | 863 | 870 | 16,900 | 870 |
| 2024-01-30 | 859 | 877 | 849 | 868 | 36,200 | 868 |
| 2024-01-29 | 875 | 884 | 853 | 860 | 52,600 | 860 |
| 2024-01-26 | 1,000 | 1,080 | 834 | 865 | 458,000 | 865 |
| 2024-01-25 | 934 | 996 | 934 | 984 | 28,700 | 984 |
| 2024-01-24 | 899 | 958 | 899 | 948 | 23,900 | 948 |
| 2024-01-23 | 877 | 920 | 862 | 899 | 14,400 | 899 |
| 2024-01-22 | 880 | 880 | 862 | 877 | 4,400 | 877 |
| 2024-01-19 | 878 | 886 | 875 | 876 | 1,900 | 876 |
| 2024-01-18 | 879 | 879 | 853 | 878 | 6,900 | 878 |
| 2024-01-17 | 847 | 888 | 830 | 879 | 12,000 | 879 |
| 2024-01-16 | 859 | 868 | 852 | 859 | 4,200 | 859 |
| 2024-01-15 | 820 | 900 | 813 | 858 | 26,300 | 858 |
| 2024-01-12 | 843 | 878 | 801 | 825 | 27,000 | 825 |
| 2024-01-11 | 820 | 843 | 801 | 841 | 24,000 | 841 |
| 2024-01-10 | 828 | 830 | 811 | 819 | 4,600 | 819 |
| 2024-01-09 | 810 | 833 | 794 | 820 | 24,000 | 820 |
| 2024-01-05 | 803 | 824 | 783 | 818 | 18,200 | 818 |
| 2024-01-04 | 770 | 799 | 770 | 799 | 5,500 | 799 |
分割・併合履歴 ： [1995-09-26]1株→1.1株
