3953 大村紙業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-275996005965961,800596
2020-11-265905995905971,300597
2020-11-256006095976013,900601
2020-11-245966045966011,500601
2020-11-206006106006083,400608
2020-11-19602602602602100602
2020-11-18605615605612800612
2020-11-17599613599613900613
2020-11-16594609594608500608
2020-11-136086085956035,200603
2020-11-126106266086082,100608
2020-11-116016156016151,600615
2020-11-105976055945992,900599
2020-11-09594598594597900597
2020-11-065915915815861,100586
2020-11-05579591579590900590
2020-11-045705845705841,500584
2020-11-025915935705717,200571
2020-10-306086086006002,300600
2020-10-29615615615615300615
2020-10-286146186086151,500615
2020-10-27612614612614600614
2020-10-26611611605611700611
2020-10-236046156046131,900613
2020-10-22610613610612300612
2020-10-216146196076102,100610
2020-10-20620624614614900614
2020-10-196156246156241,200624
2020-10-16618627618625700625
2020-10-156326326206244,400624
2020-10-146316406316351,100635
2020-10-136316386316381,000638
2020-10-126386386306311,900631
2020-10-096436436366412,700641
2020-10-086526556436431,400643
2020-10-076526526446491,000649
2020-10-06645653642642900642
2020-10-056506606416551,900655
2020-10-026546576506502,000650
2020-09-30665665654654500654
2020-09-29661668661666600666
2020-09-286506516506511,700651
2020-09-256506576456471,200647
2020-09-246396506396501,800650
2020-09-23641641639639600639
2020-09-186546546406412,400641
2020-09-176536536416444,200644
2020-09-166506546506501,600650
2020-09-156606606486545,700654
2020-09-14661661661661100661
2020-09-116736736616611,300661
2020-09-10669669665668600668
2020-09-09660669660669500669
2020-09-086686686586631,400663
2020-09-076616616586582,100658
2020-09-046606666606641,500664
2020-09-036706706606642,100664
2020-09-02671671670670300670
2020-09-016846846686681,500668
2020-08-31675684675684200684
2020-08-286876876726741,400674
2020-08-27688688683685800685
2020-08-26677680670674800674
2020-08-256756776676771,800677
2020-08-246666726666681,300668
2020-08-21670677670670900670
2020-08-20674674674674500674
2020-08-196826936786781,300678
2020-08-18684685684685400685
2020-08-17681681681681300681
2020-08-146946946786891,600689
2020-08-136996996856941,200694
2020-08-126996996526794,100679
2020-08-116767016767014,400701
2020-08-076756926756863,300686
2020-08-06683695683695600695
2020-08-05681683681683200683
2020-08-04698698688688400688
2020-08-03701701685691700691
2020-07-316836916826911,400691
2020-07-30689698688698600698
2020-07-296966966846911,800691
2020-07-28693694690694700694
2020-07-276896916826822,700682
2020-07-226806856716806,200680
2020-07-216996996886902,000690
2020-07-207077136916914,300691
2020-07-177207207157201,800720
2020-07-167127127117111,100711
2020-07-157137137057071,700707
2020-07-14713713709709900709
2020-07-137147147067132,300713
2020-07-107157157077084,100708
2020-07-097187187107152,800715
2020-07-087247247087154,200715
2020-07-077257257027094,800709
2020-07-067107157077103,900710
2020-07-037027097007091,700709
2020-07-027057106997067,300706
2020-07-017227227067073,000707
2020-06-307267267057133,200713
2020-06-297087207087171,800717
2020-06-2673073070572126,000721
2020-06-256876996856991,400699
2020-06-24685697685697700697
2020-06-237057096877002,600700
2020-06-226907106887052,800705
2020-06-196906906796791,800679
2020-06-18676688676680600680
2020-06-176946946796821,900682
2020-06-166546786546753,400675
2020-06-156726726526523,900652
2020-06-126506806456707,600670
2020-06-117207226806906,500690
2020-06-107197227087176,200717
2020-06-097307307157193,100719
2020-06-087307307217256,200725
2020-06-0572072671172515,100725
2020-06-0471072570572018,300720
2020-06-0371774070170821,300708
2020-06-0270274070271547,500715
2020-06-016876946836944,100694
2020-05-296886886776773,800677
2020-05-287057056856884,000688
2020-05-276846846756833,500683
2020-05-266776826746746,400674
2020-05-256776776706762,300676
2020-05-226826826666718,700671
2020-05-2170471466869212,000692
2020-05-2067772666669829,700698
2020-05-196946946686764,900676
2020-05-187087086746837,000683
2020-05-1570971166669423,200694
2020-05-1475075071573945,800739
2020-05-1371775570470533,200705
2020-05-1270074469072740,200727
2020-05-1169072068069029,700690
2020-05-086856896706809,800680
2020-05-0767868466868112,600681
2020-05-016726836646834,900683
2020-04-3068969266869210,000692
2020-04-286986986666793,400679
2020-04-2768970066669113,600691
2020-04-246556886436845,500684
2020-04-236456546366506,700650
2020-04-226376456316357,200635
2020-04-2167270664164721,900647
2020-04-2064373564368039,000680
2020-04-17730778640640142,200640
2020-04-1665369263367814,400678
2020-04-1567869966066913,000669
2020-04-1470570767669812,500698
2020-04-1371571869770513,200705
2020-04-1070876566570042,500700
2020-04-0963874063869889,300698
2020-04-0860064159264016,300640
2020-04-075986005725898,400589
2020-04-0654060754057313,200573
2020-04-035295425245362,300536
2020-04-02527543527539400539
2020-04-015285455175412,900541
2020-03-315285455235283,100528
2020-03-305055445055261,700526
2020-03-275625625355353,200535
2020-03-265335665315466,100546
2020-03-255305335175303,700530
2020-03-245105285105152,800515
2020-03-234835024815022,600502
2020-03-195065104804994,000499
2020-03-185005205005054,800505
2020-03-174865054865052,700505
2020-03-165045084895083,400508
2020-03-1349149947348612,000486
2020-03-125385705315527,800552
2020-03-115435705425624,600562
2020-03-1053054750254711,100547
2020-03-0957657652052322,600523
2020-03-0661861960360515,700605
2020-03-0563863862662718,700627
2020-03-0463464361463871,100638
2020-03-0372172167467410,000674
2020-03-026847066806868,100686
2020-02-287577576776847,700684
2020-02-278178277737793,400779
2020-02-267727757627721,500772
2020-02-257537877537874,800787
2020-02-218378378178181,000818
2020-02-20826840826834300834
2020-02-19811839811839800839
2020-02-188318328198191,400819
2020-02-178328448108307,300830
2020-02-148938938508508,100850
2020-02-138769038388939,300893
2020-02-128658868658766,000876
2020-02-1088788784386510,600865
2020-02-079801,08885288481,100884
2020-02-0681094881094854,600948
2020-02-058008007877982,400798
2020-02-047907907747871,300787
2020-02-038028027647876,800787
2020-01-31811817807812800812
2020-01-308338338238261,000826
2020-01-298468538408401,200840
2020-01-288458458078312,300831
2020-01-278968968508502,200850
2020-01-24916916888896800896
2020-01-238889138889021,900902
2020-01-22886886886886100886
2020-01-218909098758922,300892
2020-01-20911920909920600920
2020-01-179269269079201,400920
2020-01-169469469119262,600926
2020-01-159199509009315,100931
2020-01-149129239099191,700919
2020-01-108889008889002,000900
2020-01-098998998938992,900899
2020-01-088998998548954,700895
2020-01-07903903888899400899
2020-01-068958958868883,000888

分割・併合履歴 : [1995-09-26]1株→1.1株