3953 大村紙業(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	966	970	931	960	3,600	960
2018-12-27	931	984	924	951	11,100	951
2018-12-26	916	939	906	906	8,400	906
2018-12-25	991	991	885	886	17,200	886
2018-12-21	1,058	1,058	1,022	1,025	5,900	1,025
2018-12-20	1,067	1,075	1,064	1,067	5,800	1,067
2018-12-19	1,091	1,098	1,061	1,079	5,400	1,079
2018-12-18	1,082	1,098	1,061	1,078	5,000	1,078
2018-12-17	1,119	1,122	1,092	1,092	6,600	1,092
2018-12-14	1,189	1,219	1,143	1,143	9,300	1,143
2018-12-13	1,192	1,280	1,141	1,207	23,100	1,207
2018-12-12	1,390	1,390	1,192	1,210	118,800	1,210
2018-12-11	1,113	1,360	1,113	1,360	45,900	1,360
2018-12-10	1,119	1,119	1,052	1,060	1,400	1,060
2018-12-07	1,175	1,175	1,082	1,149	7,500	1,149
2018-12-06	1,150	1,175	1,135	1,143	2,800	1,143
2018-12-05	1,118	1,151	1,118	1,135	1,300	1,135
2018-12-04	1,197	1,197	1,122	1,122	5,400	1,122
2018-12-03	1,187	1,190	1,158	1,187	1,000	1,187
2018-11-30	1,189	1,198	1,142	1,172	3,400	1,172
2018-11-29	1,178	1,200	1,168	1,190	2,400	1,190
2018-11-28	1,236	1,236	1,190	1,208	4,100	1,208
2018-11-27	1,250	1,300	1,190	1,219	19,700	1,219
2018-11-26	1,040	1,189	1,040	1,166	22,900	1,166
2018-11-22	1,016	1,047	1,015	1,037	3,200	1,037
2018-11-21	999	1,007	987	1,007	4,900	1,007
2018-11-20	1,051	1,052	1,025	1,029	2,500	1,029
2018-11-19	1,069	1,069	1,045	1,058	1,900	1,058
2018-11-16	1,050	1,052	1,031	1,050	700	1,050
2018-11-15	1,058	1,075	1,032	1,050	2,500	1,050
2018-11-14	1,120	1,145	1,055	1,088	9,900	1,088
2018-11-13	1,146	1,170	1,140	1,150	2,400	1,150
2018-11-12	1,221	1,221	1,155	1,174	8,100	1,174
2018-11-09	1,288	1,288	1,187	1,251	2,800	1,251
2018-11-08	1,299	1,300	1,266	1,275	2,600	1,275
2018-11-07	1,295	1,295	1,272	1,282	2,300	1,282
2018-11-06	1,272	1,279	1,251	1,279	2,500	1,279
2018-11-05	1,277	1,291	1,240	1,277	8,900	1,277
2018-11-02	1,250	1,279	1,240	1,277	5,800	1,277
2018-11-01	1,222	1,262	1,211	1,243	5,900	1,243
2018-10-31	1,242	1,300	1,221	1,222	12,100	1,222
2018-10-30	1,192	1,283	1,132	1,220	5,900	1,220
2018-10-29	1,211	1,211	1,137	1,162	11,200	1,162
2018-10-26	1,336	1,336	1,151	1,151	12,600	1,151
2018-10-25	1,224	1,266	1,213	1,216	17,500	1,216
2018-10-24	1,349	1,354	1,284	1,284	7,400	1,284
2018-10-23	1,335	1,369	1,310	1,349	6,500	1,349
2018-10-22	1,347	1,400	1,346	1,395	5,500	1,395
2018-10-19	1,355	1,417	1,288	1,347	16,000	1,347
2018-10-18	1,427	1,458	1,384	1,385	10,600	1,385
2018-10-17	1,456	1,490	1,427	1,427	10,000	1,427
2018-10-16	1,458	1,515	1,440	1,450	13,100	1,450
2018-10-15	1,500	1,518	1,461	1,488	25,100	1,488
2018-10-12	1,425	1,490	1,350	1,445	47,200	1,445
2018-10-11	1,260	1,600	1,230	1,305	142,200	1,305
2018-10-10	1,399	1,399	1,334	1,350	40,100	1,350
2018-10-09	1,450	1,450	1,370	1,390	38,800	1,390
2018-10-05	1,700	1,710	1,500	1,500	113,000	1,500
2018-10-04	1,935	1,950	1,750	1,821	212,500	1,821
2018-10-03	1,245	1,575	1,201	1,575	148,800	1,575
2018-10-02	1,406	1,406	1,257	1,275	81,800	1,275
2018-10-01	1,456	1,686	1,450	1,450	370,900	1,450
2018-09-28	1,356	1,386	1,269	1,386	99,300	1,386
2018-09-27	981	1,086	979	1,086	20,800	1,086
2018-09-26	956	956	936	936	1,000	936
2018-09-25	951	964	951	956	1,400	956
2018-09-21	948	957	942	957	1,500	957
2018-09-20	934	964	934	963	4,200	963
2018-09-19	916	935	893	935	3,000	935
2018-09-18	924	924	903	909	2,000	909
2018-09-14	940	945	924	924	3,000	924
2018-09-13	971	972	925	925	2,600	925
2018-09-12	969	969	925	925	6,200	925
2018-09-11	986	986	964	969	1,600	969
2018-09-10	989	1,009	970	971	5,200	971
2018-09-07	984	984	981	982	1,600	982
2018-09-06	1,003	1,008	995	1,002	4,600	1,002
2018-09-05	1,001	1,008	995	998	5,200	998
2018-09-04	999	999	993	995	500	995
2018-09-03	996	1,008	990	1,002	2,600	1,002
2018-08-31	1,008	1,012	980	996	6,200	996
2018-08-30	1,011	1,017	1,004	1,007	3,200	1,007
2018-08-29	1,021	1,021	1,000	1,008	2,500	1,008
2018-08-28	1,042	1,081	1,020	1,021	4,200	1,021
2018-08-27	1,040	1,040	1,010	1,035	4,000	1,035
2018-08-24	999	1,005	988	991	3,000	991
2018-08-23	986	1,018	984	986	2,800	986
2018-08-22	1,000	1,005	994	994	3,200	994
2018-08-21	983	1,020	982	995	3,600	995
2018-08-20	1,000	1,000	981	985	3,000	985
2018-08-17	1,032	1,032	980	1,006	5,400	1,006
2018-08-16	1,105	1,105	1,015	1,050	4,100	1,050
2018-08-15	1,131	1,139	1,080	1,105	4,500	1,105
2018-08-14	1,132	1,161	1,101	1,120	1,000	1,120
2018-08-13	1,194	1,194	1,132	1,132	4,300	1,132
2018-08-10	1,230	1,230	1,173	1,176	4,400	1,176
2018-08-09	1,180	1,260	1,172	1,260	5,000	1,260
2018-08-08	1,172	1,200	1,172	1,183	2,900	1,183
2018-08-07	1,195	1,225	1,181	1,184	1,500	1,184
2018-08-06	1,182	1,195	1,172	1,195	800	1,195
2018-08-03	1,190	1,200	1,171	1,180	1,700	1,180
2018-08-02	1,173	1,215	1,172	1,190	4,300	1,190
2018-08-01	1,231	1,244	1,193	1,193	8,100	1,193
2018-07-31	1,271	1,295	1,225	1,230	10,100	1,230
2018-07-30	1,310	1,310	1,269	1,271	4,500	1,271
2018-07-27	1,310	1,330	1,287	1,297	6,300	1,297
2018-07-26	1,302	1,322	1,300	1,304	3,700	1,304
2018-07-25	1,291	1,320	1,288	1,301	2,900	1,301
2018-07-24	1,317	1,317	1,280	1,291	2,800	1,291
2018-07-23	1,248	1,305	1,248	1,300	2,500	1,300
2018-07-20	1,282	1,282	1,277	1,277	1,000	1,277
2018-07-19	1,285	1,303	1,277	1,280	3,000	1,280
2018-07-18	1,317	1,329	1,280	1,285	5,200	1,285
2018-07-17	1,360	1,380	1,311	1,317	19,800	1,317
2018-07-13	1,282	1,282	1,249	1,280	8,600	1,280
2018-07-12	1,281	1,289	1,224	1,257	6,800	1,257
2018-07-11	1,302	1,320	1,243	1,254	11,300	1,254
2018-07-10	1,319	1,346	1,269	1,272	9,100	1,272
2018-07-09	1,296	1,348	1,250	1,290	17,700	1,290
2018-07-06	1,593	1,600	1,237	1,326	152,200	1,326
2018-07-05	1,159	1,453	1,159	1,453	105,700	1,453
2018-07-04	1,247	1,247	1,131	1,153	8,600	1,153
2018-07-03	1,268	1,289	1,250	1,250	3,200	1,250
2018-07-02	1,282	1,290	1,260	1,268	3,400	1,268
2018-06-29	1,283	1,300	1,250	1,282	5,700	1,282
2018-06-28	1,302	1,338	1,282	1,283	7,500	1,283
2018-06-27	1,356	1,370	1,310	1,310	4,400	1,310
2018-06-26	1,392	1,392	1,247	1,336	13,700	1,336
2018-06-25	1,459	1,494	1,357	1,362	8,600	1,362
2018-06-22	1,460	1,520	1,452	1,489	13,900	1,489
2018-06-21	1,598	1,598	1,559	1,570	3,000	1,570
2018-06-20	1,553	1,649	1,553	1,579	8,100	1,579
2018-06-19	1,615	1,645	1,533	1,540	13,700	1,540
2018-06-18	1,690	1,693	1,650	1,650	4,600	1,650
2018-06-15	1,680	1,698	1,680	1,684	1,900	1,684
2018-06-14	1,719	1,719	1,681	1,681	5,900	1,681
2018-06-13	1,696	1,712	1,685	1,685	6,400	1,685
2018-06-12	1,725	1,725	1,688	1,710	2,600	1,710
2018-06-11	1,710	1,710	1,678	1,700	3,800	1,700
2018-06-08	1,675	1,736	1,675	1,718	4,800	1,718
2018-06-07	1,705	1,719	1,660	1,675	13,800	1,675
2018-06-06	1,703	1,716	1,700	1,701	4,400	1,701
2018-06-05	1,699	1,719	1,691	1,700	5,200	1,700
2018-06-04	1,749	1,749	1,704	1,705	4,200	1,705
2018-06-01	1,699	1,780	1,699	1,738	9,400	1,738
2018-05-31	1,717	1,757	1,693	1,698	7,800	1,698
2018-05-30	1,685	1,769	1,685	1,713	8,500	1,713
2018-05-29	1,732	1,751	1,682	1,747	21,300	1,747
2018-05-28	1,759	1,785	1,733	1,755	15,900	1,755
2018-05-25	1,866	1,936	1,800	1,816	34,300	1,816
2018-05-24	2,153	2,270	1,883	1,923	265,100	1,923
2018-05-23	1,695	2,053	1,695	2,053	144,200	2,053
2018-05-22	1,668	1,695	1,652	1,653	8,500	1,653
2018-05-21	1,663	1,690	1,642	1,663	4,900	1,663
2018-05-18	1,658	1,675	1,643	1,663	6,900	1,663
2018-05-17	1,658	1,682	1,646	1,673	4,500	1,673
2018-05-16	1,635	1,680	1,631	1,658	6,700	1,658
2018-05-15	1,604	1,781	1,601	1,660	23,600	1,660
2018-05-14	1,727	1,730	1,610	1,620	18,700	1,620
2018-05-11	1,777	1,784	1,740	1,745	13,900	1,745
2018-05-10	1,815	1,822	1,745	1,794	14,000	1,794
2018-05-09	1,798	1,838	1,798	1,825	6,600	1,825
2018-05-08	1,760	1,859	1,740	1,798	14,300	1,798
2018-05-07	1,770	1,794	1,701	1,776	36,300	1,776
2018-05-02	1,890	1,908	1,881	1,890	10,300	1,890
2018-05-01	1,979	1,979	1,870	1,901	11,500	1,901
2018-04-27	2,003	2,020	1,871	1,939	27,600	1,939
2018-04-26	1,970	1,989	1,900	1,923	32,600	1,923
2018-04-25	2,068	2,068	1,980	2,020	19,300	2,020
2018-04-24	2,070	2,109	2,000	2,085	20,300	2,085
2018-04-23	2,263	2,263	2,063	2,088	33,500	2,088
2018-04-20	2,060	2,319	1,937	2,104	88,200	2,104
2018-04-19	2,438	2,488	2,054	2,073	103,900	2,073
2018-04-18	2,075	2,336	2,075	2,288	72,900	2,288
2018-04-17	2,050	2,080	1,961	2,071	34,100	2,071
2018-04-16	2,109	2,111	1,875	2,054	76,500	2,054
2018-04-13	2,000	2,035	1,760	1,851	57,500	1,851
2018-04-12	1,723	2,057	1,720	1,930	59,800	1,930
2018-04-11	1,763	1,789	1,718	1,723	14,000	1,723
2018-04-10	1,790	1,824	1,780	1,798	11,000	1,798
2018-04-09	1,855	1,869	1,780	1,801	22,400	1,801
2018-04-06	2,012	2,035	1,855	1,875	41,900	1,875
2018-04-05	2,138	2,174	1,998	1,998	54,700	1,998
2018-04-04	2,175	2,190	1,960	1,998	79,900	1,998
2018-04-03	2,420	2,550	2,161	2,197	387,900	2,197
2018-03-30	1,639	1,679	1,635	1,663	6,800	1,663
2018-03-29	1,657	1,699	1,630	1,631	14,900	1,631
2018-03-28	1,620	1,737	1,551	1,729	12,600	1,729
2018-03-27	1,614	1,670	1,597	1,670	7,500	1,670
2018-03-26	1,620	1,620	1,555	1,611	15,000	1,611
2018-03-23	1,617	1,700	1,605	1,700	22,000	1,700
2018-03-22	1,703	1,799	1,694	1,777	27,600	1,777
2018-03-20	1,909	1,910	1,750	1,783	27,400	1,783
2018-03-19	2,000	2,048	1,851	1,872	22,800	1,872
2018-03-16	2,010	2,010	1,920	1,964	17,800	1,964
2018-03-15	2,064	2,085	1,941	2,000	20,800	2,000
2018-03-14	2,118	2,128	2,100	2,100	6,000	2,100
2018-03-13	2,128	2,129	2,080	2,126	14,000	2,126
2018-03-12	2,119	2,198	2,106	2,148	8,600	2,148
2018-03-09	2,147	2,153	2,118	2,144	16,500	2,144
2018-03-08	2,168	2,228	2,105	2,179	25,800	2,179
2018-03-07	2,207	2,236	2,166	2,218	13,700	2,218
2018-03-06	2,399	2,399	2,254	2,289	17,000	2,289
2018-03-05	2,448	2,448	2,132	2,270	28,700	2,270
2018-03-02	2,307	2,445	2,280	2,438	21,400	2,438
2018-03-01	2,426	2,445	2,360	2,402	20,900	2,402
2018-02-28	2,504	2,504	2,417	2,476	37,600	2,476
2018-02-27	2,424	2,675	2,360	2,578	178,800	2,578
2018-02-26	2,456	2,478	2,335	2,336	25,500	2,336
2018-02-23	2,402	2,635	2,330	2,449	43,300	2,449
2018-02-22	2,522	2,624	2,445	2,452	47,100	2,452
2018-02-21	2,550	2,649	2,511	2,626	49,600	2,626
2018-02-20	2,803	2,850	2,610	2,650	102,800	2,650
2018-02-19	2,950	3,000	2,780	2,801	256,300	2,801
2018-02-16	2,040	2,500	2,030	2,500	119,700	2,500
2018-02-15	2,110	2,176	2,000	2,000	48,300	2,000
2018-02-14	2,513	2,513	1,991	2,090	85,400	2,090
2018-02-13	2,811	2,875	2,463	2,463	75,100	2,463
2018-02-09	2,760	3,300	2,760	2,961	83,300	2,961
2018-02-08	3,545	3,550	3,010	3,100	122,200	3,100
2018-02-07	3,000	3,125	2,949	3,125	79,500	3,125
2018-02-06	2,880	2,971	2,500	2,625	72,700	2,625
2018-02-05	3,065	3,370	2,830	3,120	112,900	3,120
2018-02-02	3,895	3,895	3,020	3,275	392,900	3,275
2018-02-01	3,225	3,365	3,155	3,365	203,000	3,365
2018-01-31	2,165	2,865	2,160	2,865	647,500	2,865
2018-01-30	2,365	2,365	2,365	2,365	10,600	2,365
2018-01-29	3,065	3,065	3,065	3,065	32,800	3,065
2018-01-26	3,450	3,800	3,120	3,765	419,800	3,765
2018-01-25	3,070	3,100	2,801	3,100	150,100	3,100
2018-01-24	2,600	2,600	2,600	2,600	10,700	2,600
2018-01-23	1,770	2,100	1,751	2,100	339,900	2,100
2018-01-22	1,700	1,700	1,700	1,700	39,400	1,700
2018-01-19	1,400	1,400	1,350	1,400	73,200	1,400
2018-01-18	1,100	1,100	1,100	1,100	16,200	1,100
2018-01-17	835	950	835	950	9,900	950
2018-01-16	780	800	779	800	3,200	800
2018-01-15	781	783	770	783	1,900	783
2018-01-12	783	785	783	783	1,200	783
2018-01-11	767	789	746	746	2,600	746
2018-01-10	735	745	735	737	600	737
2018-01-09	721	731	721	731	700	731
2018-01-05	705	725	705	715	3,500	715
2018-01-04	711	713	700	704	900	704

分割・併合履歴： [1995-09-26]1株→1.1株