3953 大村紙業(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 511 | 512 | 506 | 507 | 800 | 507 |
| 2022-12-29 | 503 | 509 | 503 | 506 | 600 | 506 |
| 2022-12-28 | 513 | 513 | 501 | 501 | 4,600 | 501 |
| 2022-12-27 | 518 | 518 | 512 | 512 | 4,000 | 512 |
| 2022-12-26 | 518 | 519 | 513 | 513 | 700 | 513 |
| 2022-12-23 | 514 | 515 | 513 | 513 | 2,000 | 513 |
| 2022-12-22 | 516 | 516 | 515 | 515 | 2,300 | 515 |
| 2022-12-21 | 516 | 516 | 516 | 516 | 600 | 516 |
| 2022-12-20 | 530 | 530 | 520 | 522 | 2,400 | 522 |
| 2022-12-19 | 531 | 531 | 530 | 530 | 1,100 | 530 |
| 2022-12-16 | 533 | 533 | 531 | 531 | 1,200 | 531 |
| 2022-12-15 | 534 | 534 | 528 | 528 | 2,400 | 528 |
| 2022-12-14 | 522 | 526 | 522 | 526 | 1,500 | 526 |
| 2022-12-13 | 534 | 534 | 526 | 526 | 7,600 | 526 |
| 2022-12-12 | 529 | 529 | 521 | 524 | 1,700 | 524 |
| 2022-12-09 | 526 | 526 | 520 | 520 | 2,800 | 520 |
| 2022-12-08 | 526 | 526 | 524 | 524 | 800 | 524 |
| 2022-12-07 | 529 | 529 | 524 | 524 | 1,700 | 524 |
| 2022-12-06 | 525 | 525 | 525 | 525 | 900 | 525 |
| 2022-12-05 | 530 | 530 | 526 | 526 | 1,500 | 526 |
| 2022-12-02 | 530 | 533 | 530 | 533 | 1,100 | 533 |
| 2022-12-01 | 531 | 534 | 531 | 532 | 2,000 | 532 |
| 2022-11-30 | 539 | 541 | 530 | 534 | 4,300 | 534 |
| 2022-11-29 | 538 | 538 | 534 | 538 | 1,500 | 538 |
| 2022-11-28 | 537 | 537 | 537 | 537 | 500 | 537 |
| 2022-11-25 | 536 | 538 | 533 | 533 | 900 | 533 |
| 2022-11-24 | 537 | 537 | 530 | 537 | 4,800 | 537 |
| 2022-11-22 | 536 | 540 | 535 | 535 | 1,700 | 535 |
| 2022-11-21 | 535 | 540 | 535 | 540 | 3,200 | 540 |
| 2022-11-18 | 536 | 536 | 535 | 535 | 700 | 535 |
| 2022-11-17 | 538 | 538 | 535 | 535 | 1,400 | 535 |
| 2022-11-16 | 538 | 538 | 538 | 538 | 900 | 538 |
| 2022-11-15 | 538 | 538 | 538 | 538 | 1,600 | 538 |
| 2022-11-14 | 548 | 548 | 538 | 538 | 1,400 | 538 |
| 2022-11-11 | 545 | 548 | 541 | 548 | 800 | 548 |
| 2022-11-10 | 544 | 544 | 544 | 544 | 200 | 544 |
| 2022-11-09 | 544 | 544 | 544 | 544 | 200 | 544 |
| 2022-11-08 | 547 | 547 | 542 | 542 | 600 | 542 |
| 2022-11-07 | 552 | 552 | 540 | 540 | 1,000 | 540 |
| 2022-11-04 | - | - | - | 552 | - | 552 |
| 2022-11-02 | 550 | 552 | 548 | 552 | 900 | 552 |
| 2022-11-01 | 542 | 542 | 538 | 540 | 3,000 | 540 |
| 2022-10-31 | 542 | 542 | 542 | 542 | 500 | 542 |
| 2022-10-28 | 543 | 543 | 542 | 542 | 600 | 542 |
| 2022-10-27 | 541 | 542 | 541 | 542 | 1,100 | 542 |
| 2022-10-26 | 541 | 541 | 541 | 541 | 400 | 541 |
| 2022-10-25 | 540 | 542 | 538 | 538 | 1,500 | 538 |
| 2022-10-24 | 540 | 540 | 540 | 540 | 1,900 | 540 |
| 2022-10-21 | 541 | 544 | 541 | 541 | 3,700 | 541 |
| 2022-10-20 | - | - | - | 546 | - | 546 |
| 2022-10-19 | 545 | 546 | 545 | 546 | 800 | 546 |
| 2022-10-18 | 551 | 551 | 541 | 546 | 3,200 | 546 |
| 2022-10-17 | 552 | 552 | 551 | 551 | 200 | 551 |
| 2022-10-14 | 557 | 557 | 557 | 557 | 400 | 557 |
| 2022-10-13 | 558 | 558 | 552 | 552 | 400 | 552 |
| 2022-10-12 | 558 | 558 | 558 | 558 | 200 | 558 |
| 2022-10-11 | 556 | 556 | 555 | 555 | 300 | 555 |
| 2022-10-07 | 558 | 558 | 556 | 556 | 300 | 556 |
| 2022-10-06 | - | - | - | 557 | - | 557 |
| 2022-10-05 | 554 | 557 | 554 | 557 | 1,200 | 557 |
| 2022-10-04 | - | - | - | 551 | - | 551 |
| 2022-10-03 | 557 | 557 | 551 | 551 | 700 | 551 |
| 2022-09-30 | - | - | - | 557 | - | 557 |
| 2022-09-29 | 555 | 557 | 555 | 557 | 400 | 557 |
| 2022-09-28 | 561 | 561 | 551 | 551 | 1,200 | 551 |
| 2022-09-27 | 559 | 559 | 551 | 551 | 1,300 | 551 |
| 2022-09-26 | 556 | 556 | 552 | 552 | 600 | 552 |
| 2022-09-22 | 554 | 554 | 553 | 553 | 300 | 553 |
| 2022-09-21 | 555 | 556 | 555 | 555 | 800 | 555 |
| 2022-09-20 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2022-09-16 | 561 | 561 | 558 | 558 | 600 | 558 |
| 2022-09-15 | 563 | 570 | 561 | 566 | 4,200 | 566 |
| 2022-09-14 | 557 | 557 | 555 | 555 | 300 | 555 |
| 2022-09-13 | 563 | 563 | 556 | 558 | 2,100 | 558 |
| 2022-09-12 | 558 | 560 | 558 | 558 | 600 | 558 |
| 2022-09-09 | 557 | 560 | 555 | 558 | 3,700 | 558 |
| 2022-09-08 | 558 | 558 | 553 | 557 | 1,700 | 557 |
| 2022-09-07 | 562 | 562 | 553 | 553 | 2,400 | 553 |
| 2022-09-06 | 560 | 560 | 557 | 559 | 4,700 | 559 |
| 2022-09-05 | 565 | 571 | 558 | 558 | 2,100 | 558 |
| 2022-09-02 | 566 | 570 | 560 | 565 | 8,000 | 565 |
| 2022-09-01 | 568 | 568 | 558 | 559 | 1,800 | 559 |
| 2022-08-31 | 568 | 568 | 563 | 565 | 1,300 | 565 |
| 2022-08-30 | 568 | 568 | 568 | 568 | 500 | 568 |
| 2022-08-29 | 560 | 565 | 560 | 563 | 1,500 | 563 |
| 2022-08-26 | 568 | 568 | 567 | 567 | 700 | 567 |
| 2022-08-25 | 572 | 572 | 564 | 564 | 2,900 | 564 |
| 2022-08-24 | 566 | 572 | 566 | 570 | 500 | 570 |
| 2022-08-23 | 563 | 575 | 563 | 572 | 1,600 | 572 |
| 2022-08-22 | 565 | 565 | 555 | 565 | 4,700 | 565 |
| 2022-08-19 | 567 | 567 | 563 | 567 | 4,600 | 567 |
| 2022-08-18 | 563 | 570 | 563 | 570 | 1,400 | 570 |
| 2022-08-17 | 562 | 562 | 562 | 562 | 1,200 | 562 |
| 2022-08-16 | 559 | 565 | 557 | 562 | 7,000 | 562 |
| 2022-08-15 | 582 | 582 | 566 | 567 | 1,800 | 567 |
| 2022-08-12 | 582 | 582 | 562 | 572 | 5,500 | 572 |
| 2022-08-10 | 615 | 615 | 574 | 582 | 29,300 | 582 |
| 2022-08-09 | 567 | 568 | 564 | 565 | 2,800 | 565 |
| 2022-08-08 | 570 | 570 | 562 | 562 | 700 | 562 |
| 2022-08-05 | 553 | 562 | 553 | 562 | 1,000 | 562 |
| 2022-08-04 | - | - | - | 563 | - | 563 |
| 2022-08-03 | 561 | 563 | 561 | 563 | 300 | 563 |
| 2022-08-02 | 570 | 570 | 570 | 570 | 100 | 570 |
| 2022-08-01 | 568 | 568 | 568 | 568 | 300 | 568 |
| 2022-07-29 | - | - | - | 560 | - | 560 |
| 2022-07-28 | 567 | 567 | 560 | 560 | 1,400 | 560 |
| 2022-07-27 | 568 | 568 | 557 | 561 | 900 | 561 |
| 2022-07-26 | 565 | 565 | 559 | 561 | 700 | 561 |
| 2022-07-25 | - | - | - | 556 | - | 556 |
| 2022-07-22 | 556 | 556 | 556 | 556 | 500 | 556 |
| 2022-07-21 | 555 | 555 | 555 | 555 | 100 | 555 |
| 2022-07-20 | - | - | - | 560 | - | 560 |
| 2022-07-19 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2022-07-15 | 570 | 570 | 556 | 560 | 1,300 | 560 |
| 2022-07-14 | 566 | 568 | 566 | 566 | 9,300 | 566 |
| 2022-07-13 | 561 | 565 | 558 | 565 | 2,100 | 565 |
| 2022-07-12 | 563 | 566 | 558 | 560 | 3,200 | 560 |
| 2022-07-11 | 567 | 567 | 560 | 560 | 1,800 | 560 |
| 2022-07-08 | 560 | 563 | 560 | 563 | 1,800 | 563 |
| 2022-07-07 | 560 | 560 | 560 | 560 | 900 | 560 |
| 2022-07-06 | 555 | 560 | 555 | 560 | 800 | 560 |
| 2022-07-05 | 561 | 561 | 551 | 561 | 2,500 | 561 |
| 2022-07-04 | 568 | 568 | 560 | 560 | 800 | 560 |
| 2022-07-01 | 568 | 568 | 568 | 568 | 200 | 568 |
| 2022-06-30 | 565 | 565 | 565 | 565 | 6,800 | 565 |
| 2022-06-29 | 572 | 572 | 565 | 565 | 1,000 | 565 |
| 2022-06-28 | 575 | 575 | 566 | 566 | 400 | 566 |
| 2022-06-27 | 570 | 570 | 570 | 570 | 300 | 570 |
| 2022-06-24 | - | - | - | 554 | - | 554 |
| 2022-06-23 | - | - | - | 554 | - | 554 |
| 2022-06-22 | 554 | 554 | 554 | 554 | 100 | 554 |
| 2022-06-21 | 553 | 554 | 553 | 554 | 200 | 554 |
| 2022-06-20 | 554 | 555 | 551 | 551 | 1,300 | 551 |
| 2022-06-17 | 564 | 564 | 564 | 564 | 200 | 564 |
| 2022-06-16 | 564 | 564 | 564 | 564 | 100 | 564 |
| 2022-06-15 | 558 | 558 | 555 | 558 | 400 | 558 |
| 2022-06-14 | 569 | 569 | 557 | 557 | 7,300 | 557 |
| 2022-06-13 | 567 | 569 | 563 | 569 | 6,900 | 569 |
| 2022-06-10 | 564 | 564 | 558 | 560 | 3,400 | 560 |
| 2022-06-09 | 568 | 568 | 561 | 561 | 1,000 | 561 |
| 2022-06-08 | 564 | 564 | 560 | 561 | 900 | 561 |
| 2022-06-07 | 564 | 564 | 563 | 563 | 300 | 563 |
| 2022-06-06 | 562 | 562 | 560 | 561 | 2,200 | 561 |
| 2022-06-03 | 569 | 569 | 561 | 563 | 500 | 563 |
| 2022-06-02 | - | - | - | 564 | - | 564 |
| 2022-06-01 | 567 | 567 | 564 | 564 | 400 | 564 |
| 2022-05-31 | - | - | - | 566 | - | 566 |
| 2022-05-30 | 569 | 569 | 566 | 566 | 1,600 | 566 |
| 2022-05-27 | 569 | 569 | 569 | 569 | 300 | 569 |
| 2022-05-26 | 562 | 562 | 561 | 562 | 1,000 | 562 |
| 2022-05-25 | 573 | 573 | 556 | 559 | 600 | 559 |
| 2022-05-24 | 561 | 561 | 561 | 561 | 200 | 561 |
| 2022-05-23 | 571 | 571 | 569 | 571 | 3,400 | 571 |
| 2022-05-20 | 561 | 561 | 559 | 561 | 500 | 561 |
| 2022-05-19 | - | - | - | 561 | - | 561 |
| 2022-05-18 | 565 | 565 | 561 | 561 | 200 | 561 |
| 2022-05-17 | - | - | - | 565 | - | 565 |
| 2022-05-16 | 565 | 565 | 563 | 565 | 800 | 565 |
| 2022-05-13 | 565 | 565 | 560 | 560 | 1,100 | 560 |
| 2022-05-12 | 574 | 574 | 563 | 563 | 400 | 563 |
| 2022-05-11 | 565 | 573 | 565 | 569 | 2,300 | 569 |
| 2022-05-10 | 575 | 575 | 563 | 563 | 1,000 | 563 |
| 2022-05-09 | 589 | 589 | 575 | 575 | 1,500 | 575 |
| 2022-05-06 | 583 | 583 | 582 | 582 | 300 | 582 |
| 2022-05-02 | 574 | 574 | 574 | 574 | 800 | 574 |
| 2022-04-28 | 582 | 582 | 580 | 580 | 700 | 580 |
| 2022-04-27 | 580 | 580 | 577 | 577 | 600 | 577 |
| 2022-04-26 | 580 | 580 | 580 | 580 | 300 | 580 |
| 2022-04-25 | 580 | 580 | 580 | 580 | 100 | 580 |
| 2022-04-22 | 569 | 569 | 569 | 569 | 100 | 569 |
| 2022-04-21 | - | - | - | 571 | - | 571 |
| 2022-04-20 | 571 | 571 | 571 | 571 | 100 | 571 |
| 2022-04-19 | - | - | - | 570 | - | 570 |
| 2022-04-18 | 570 | 570 | 570 | 570 | 300 | 570 |
| 2022-04-15 | - | - | - | 580 | - | 580 |
| 2022-04-14 | 580 | 580 | 580 | 580 | 100 | 580 |
| 2022-04-13 | 570 | 570 | 570 | 570 | 700 | 570 |
| 2022-04-12 | 577 | 577 | 574 | 577 | 400 | 577 |
| 2022-04-11 | 577 | 577 | 575 | 575 | 500 | 575 |
| 2022-04-08 | 584 | 584 | 577 | 577 | 1,000 | 577 |
| 2022-04-07 | 590 | 590 | 584 | 584 | 300 | 584 |
| 2022-04-06 | 592 | 592 | 592 | 592 | 100 | 592 |
| 2022-04-05 | 586 | 586 | 586 | 586 | 100 | 586 |
| 2022-04-04 | 585 | 585 | 585 | 585 | 100 | 585 |
| 2022-04-01 | 585 | 589 | 577 | 577 | 1,300 | 577 |
| 2022-03-31 | 579 | 585 | 579 | 585 | 200 | 585 |
| 2022-03-30 | 589 | 589 | 589 | 589 | 500 | 589 |
| 2022-03-29 | 589 | 589 | 589 | 589 | 300 | 589 |
| 2022-03-28 | 577 | 577 | 573 | 574 | 1,000 | 574 |
| 2022-03-25 | 577 | 577 | 577 | 577 | 100 | 577 |
| 2022-03-24 | 580 | 590 | 566 | 590 | 1,900 | 590 |
| 2022-03-23 | 578 | 580 | 578 | 580 | 1,400 | 580 |
| 2022-03-22 | 574 | 575 | 570 | 570 | 1,300 | 570 |
| 2022-03-18 | 570 | 574 | 570 | 574 | 800 | 574 |
| 2022-03-17 | 569 | 570 | 569 | 570 | 500 | 570 |
| 2022-03-16 | 567 | 567 | 567 | 567 | 800 | 567 |
| 2022-03-15 | - | - | - | 567 | - | 567 |
| 2022-03-14 | 571 | 571 | 567 | 567 | 1,100 | 567 |
| 2022-03-11 | 580 | 580 | 562 | 568 | 2,200 | 568 |
| 2022-03-10 | 580 | 580 | 580 | 580 | 200 | 580 |
| 2022-03-09 | 575 | 577 | 568 | 570 | 900 | 570 |
| 2022-03-08 | 571 | 580 | 570 | 570 | 4,000 | 570 |
| 2022-03-07 | 583 | 583 | 572 | 573 | 2,100 | 573 |
| 2022-03-04 | 583 | 583 | 583 | 583 | 300 | 583 |
| 2022-03-03 | 590 | 590 | 580 | 584 | 1,500 | 584 |
| 2022-03-02 | 590 | 590 | 590 | 590 | 400 | 590 |
| 2022-03-01 | 591 | 591 | 583 | 583 | 700 | 583 |
| 2022-02-28 | 591 | 591 | 591 | 591 | 300 | 591 |
| 2022-02-25 | 576 | 576 | 576 | 576 | 100 | 576 |
| 2022-02-24 | 578 | 578 | 575 | 575 | 800 | 575 |
| 2022-02-22 | 582 | 582 | 580 | 581 | 1,300 | 581 |
| 2022-02-21 | 585 | 585 | 582 | 582 | 600 | 582 |
| 2022-02-18 | 590 | 590 | 589 | 589 | 300 | 589 |
| 2022-02-17 | 598 | 598 | 581 | 591 | 4,200 | 591 |
| 2022-02-16 | 611 | 612 | 595 | 598 | 3,600 | 598 |
| 2022-02-15 | 601 | 602 | 600 | 602 | 1,700 | 602 |
| 2022-02-14 | 620 | 620 | 605 | 605 | 1,600 | 605 |
| 2022-02-10 | 619 | 619 | 613 | 619 | 700 | 619 |
| 2022-02-09 | 623 | 623 | 619 | 619 | 300 | 619 |
| 2022-02-08 | 619 | 619 | 613 | 613 | 600 | 613 |
| 2022-02-07 | 603 | 619 | 603 | 619 | 500 | 619 |
| 2022-02-04 | 602 | 612 | 602 | 612 | 600 | 612 |
| 2022-02-03 | 613 | 613 | 612 | 612 | 400 | 612 |
| 2022-02-02 | - | - | - | 600 | - | 600 |
| 2022-02-01 | 600 | 600 | 600 | 600 | 300 | 600 |
| 2022-01-31 | 600 | 600 | 593 | 593 | 1,600 | 593 |
| 2022-01-28 | 610 | 616 | 610 | 616 | 2,900 | 616 |
| 2022-01-27 | 605 | 606 | 599 | 600 | 900 | 600 |
| 2022-01-26 | 604 | 604 | 597 | 603 | 700 | 603 |
| 2022-01-25 | 595 | 599 | 593 | 593 | 1,300 | 593 |
| 2022-01-24 | 600 | 600 | 582 | 582 | 600 | 582 |
| 2022-01-21 | 601 | 601 | 600 | 600 | 200 | 600 |
| 2022-01-20 | 585 | 596 | 584 | 596 | 1,900 | 596 |
| 2022-01-19 | 599 | 599 | 595 | 595 | 500 | 595 |
| 2022-01-18 | 599 | 599 | 590 | 599 | 400 | 599 |
| 2022-01-17 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2022-01-14 | 605 | 609 | 596 | 596 | 1,700 | 596 |
| 2022-01-13 | 599 | 600 | 599 | 600 | 600 | 600 |
| 2022-01-12 | 600 | 600 | 598 | 598 | 900 | 598 |
| 2022-01-11 | 603 | 603 | 596 | 600 | 1,100 | 600 |
| 2022-01-07 | 598 | 603 | 597 | 603 | 800 | 603 |
| 2022-01-06 | 590 | 599 | 590 | 599 | 1,300 | 599 |
| 2022-01-05 | 593 | 593 | 593 | 593 | 300 | 593 |
| 2022-01-04 | 595 | 595 | 594 | 594 | 500 | 594 |
分割・併合履歴 ： [1995-09-26]1株→1.1株
