3953 大村紙業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	781	809	771	772	25,900	772
2023-12-28	777	779	765	778	5,800	778
2023-12-27	766	776	766	776	12,800	776
2023-12-26	770	774	765	765	9,800	765
2023-12-25	776	776	757	770	2,300	770
2023-12-22	758	774	727	770	15,400	770
2023-12-21	763	763	753	757	7,500	757
2023-12-20	762	773	760	762	5,100	762
2023-12-19	775	778	767	768	3,300	768
2023-12-18	770	776	765	775	4,700	775
2023-12-15	774	775	767	770	4,300	770
2023-12-14	785	785	750	762	10,600	762
2023-12-13	767	785	767	785	5,300	785
2023-12-12	778	778	766	770	3,500	770
2023-12-11	762	770	755	766	15,600	766
2023-12-08	776	777	765	769	5,200	769
2023-12-07	775	796	775	776	15,700	776
2023-12-06	760	793	754	775	12,500	775
2023-12-05	766	767	755	759	7,100	759
2023-12-04	796	805	767	767	18,300	767
2023-12-01	777	799	777	781	16,600	781
2023-11-30	807	807	769	769	41,500	769
2023-11-29	840	840	803	807	32,900	807
2023-11-28	826	840	800	840	60,200	840
2023-11-27	805	837	782	811	98,700	811
2023-11-24	796	796	773	775	24,200	775
2023-11-22	808	808	760	781	55,100	781
2023-11-21	806	834	781	802	87,700	802
2023-11-20	758	865	736	801	817,400	801
2023-11-17	761	859	695	715	446,800	715
2023-11-16	690	770	670	770	172,500	770
2023-11-15	702	732	666	670	106,400	670
2023-11-14	701	701	685	701	124,400	701
2023-11-13	590	610	584	601	11,900	601
2023-11-10	587	587	577	583	1,100	583
2023-11-09	580	585	579	584	4,100	584
2023-11-08	583	583	577	578	2,700	578
2023-11-07	583	583	580	583	1,200	583
2023-11-06	580	584	580	583	900	583
2023-11-02	580	580	575	575	2,200	575
2023-11-01	575	576	575	576	1,200	576
2023-10-31	571	571	571	571	100	571
2023-10-30	574	574	573	573	1,100	573
2023-10-27	574	574	574	574	400	574
2023-10-26	571	571	571	571	400	571
2023-10-25	573	573	573	573	200	573
2023-10-24	568	572	568	572	400	572
2023-10-23	572	572	572	572	300	572
2023-10-20	569	570	567	570	1,500	570
2023-10-19	570	570	570	570	100	570
2023-10-18	575	577	570	570	1,600	570
2023-10-17	570	572	566	572	2,600	572
2023-10-16	574	574	565	569	3,300	569
2023-10-13	568	574	568	574	700	574
2023-10-12	571	572	563	567	2,100	567
2023-10-11	571	571	571	571	400	571
2023-10-10	566	566	566	566	400	566
2023-10-06	569	580	565	565	3,200	565
2023-10-05	573	573	568	568	600	568
2023-10-04	575	575	570	570	4,400	570
2023-10-03	586	590	579	584	3,200	584
2023-10-02	599	605	593	595	6,800	595
2023-09-29	582	590	578	586	5,900	586
2023-09-28	588	588	583	586	700	586
2023-09-27	585	589	585	588	5,300	588
2023-09-26	582	585	579	579	5,300	579
2023-09-25	579	582	575	582	2,100	582
2023-09-22	571	575	571	575	400	575
2023-09-21	569	571	565	568	1,100	568
2023-09-20	570	578	566	570	1,300	570
2023-09-19	572	577	570	576	1,400	576
2023-09-15	571	581	565	571	4,600	571
2023-09-14	585	585	570	576	7,100	576
2023-09-13	590	600	577	579	12,800	579
2023-09-12	584	590	579	590	7,000	590
2023-09-11	590	590	580	580	3,900	580
2023-09-08	578	590	578	590	5,300	590
2023-09-07	583	584	577	577	1,300	577
2023-09-06	584	584	576	578	2,200	578
2023-09-05	580	580	580	580	1,800	580
2023-09-04	577	585	577	585	3,600	585
2023-09-01	574	578	574	577	1,200	577
2023-08-31	570	577	570	570	3,000	570
2023-08-30	568	569	565	569	800	569
2023-08-29	569	569	565	565	700	565
2023-08-28	567	567	565	565	500	565
2023-08-25	558	560	558	560	400	560
2023-08-24	559	559	557	557	700	557
2023-08-23	558	558	558	558	1,600	558
2023-08-22	560	560	560	560	200	560
2023-08-21	-	-	-	556	-	556
2023-08-18	563	563	556	556	1,200	556
2023-08-17	565	565	560	560	2,500	560
2023-08-16	570	570	565	565	1,700	565
2023-08-15	578	578	572	572	2,400	572
2023-08-14	587	587	579	580	1,300	580
2023-08-10	588	588	577	580	2,500	580
2023-08-09	589	593	583	593	3,100	593
2023-08-08	589	590	578	578	900	578
2023-08-07	586	588	586	588	800	588
2023-08-04	576	583	576	576	600	576
2023-08-03	583	583	575	575	3,600	575
2023-08-02	585	586	585	585	1,300	585
2023-08-01	595	595	585	585	1,200	585
2023-07-31	588	589	585	585	3,300	585
2023-07-28	596	596	587	588	1,000	588
2023-07-27	586	590	579	590	900	590
2023-07-26	593	595	576	576	2,900	576
2023-07-25	579	579	579	579	100	579
2023-07-24	576	576	576	576	200	576
2023-07-21	587	587	583	583	2,100	583
2023-07-20	590	590	590	590	900	590
2023-07-19	590	590	586	587	700	587
2023-07-18	598	598	586	586	1,600	586
2023-07-14	593	593	583	590	1,100	590
2023-07-13	596	596	590	593	2,000	593
2023-07-12	594	595	575	586	4,500	586
2023-07-11	590	590	583	587	1,800	587
2023-07-10	578	578	570	570	800	570
2023-07-07	568	576	567	567	1,000	567
2023-07-06	561	567	561	565	1,300	565
2023-07-05	573	577	561	561	2,500	561
2023-07-04	575	575	573	573	600	573
2023-07-03	570	570	565	565	2,100	565
2023-06-30	560	564	560	564	200	564
2023-06-29	560	560	560	560	100	560
2023-06-28	563	563	560	560	600	560
2023-06-27	563	563	553	553	400	553
2023-06-26	559	560	559	560	500	560
2023-06-23	547	552	547	552	200	552
2023-06-22	554	554	550	550	2,500	550
2023-06-21	-	-	-	555	-	555
2023-06-20	555	555	555	555	100	555
2023-06-19	553	553	553	553	1,100	553
2023-06-16	555	555	555	555	100	555
2023-06-15	556	556	556	556	200	556
2023-06-14	557	557	556	556	600	556
2023-06-13	569	569	561	561	500	561
2023-06-12	557	559	555	559	700	559
2023-06-09	561	561	557	557	5,700	557
2023-06-08	556	556	549	554	1,800	554
2023-06-07	555	555	550	550	1,400	550
2023-06-06	554	554	554	554	100	554
2023-06-05	-	-	-	552	-	552
2023-06-02	553	555	552	552	2,300	552
2023-06-01	554	577	554	567	3,600	567
2023-05-31	547	547	547	547	100	547
2023-05-30	555	555	545	545	800	545
2023-05-29	542	545	542	545	900	545
2023-05-26	543	543	542	542	600	542
2023-05-25	545	549	545	549	200	549
2023-05-24	541	542	540	540	900	540
2023-05-23	542	550	542	550	400	550
2023-05-22	550	550	550	550	100	550
2023-05-19	545	545	542	542	1,700	542
2023-05-18	545	555	545	555	400	555
2023-05-17	540	540	540	540	400	540
2023-05-16	550	550	540	540	1,100	540
2023-05-15	544	552	544	544	4,200	544
2023-05-12	574	574	567	574	1,000	574
2023-05-11	573	574	573	574	300	574
2023-05-10	574	574	573	573	300	573
2023-05-09	574	574	574	574	200	574
2023-05-08	570	570	569	570	600	570
2023-05-02	-	-	-	567	-	567
2023-05-01	565	569	547	567	1,900	567
2023-04-28	575	575	575	575	400	575
2023-04-27	575	575	575	575	300	575
2023-04-26	575	575	569	575	800	575
2023-04-25	566	580	566	578	4,900	578
2023-04-24	569	569	562	562	1,200	562
2023-04-21	575	575	572	572	500	572
2023-04-20	575	575	575	575	100	575
2023-04-19	579	579	570	570	1,100	570
2023-04-18	560	580	560	580	1,700	580
2023-04-17	562	563	562	563	1,500	563
2023-04-14	-	-	-	563	-	563
2023-04-13	574	574	562	563	1,800	563
2023-04-12	570	570	570	570	1,500	570
2023-04-11	580	580	570	570	2,100	570
2023-04-10	577	577	577	577	200	577
2023-04-07	576	578	576	578	300	578
2023-04-06	-	-	-	569	-	569
2023-04-05	575	579	559	569	2,900	569
2023-04-04	570	580	570	580	4,400	580
2023-04-03	570	570	570	570	600	570
2023-03-31	567	570	567	570	800	570
2023-03-30	-	-	-	558	-	558
2023-03-29	569	569	558	558	600	558
2023-03-28	566	566	564	564	400	564
2023-03-27	554	554	554	554	300	554
2023-03-24	557	557	550	554	6,000	554
2023-03-23	-	-	-	546	-	546
2023-03-22	544	546	544	546	500	546
2023-03-20	544	545	544	544	1,300	544
2023-03-17	562	562	543	544	1,800	544
2023-03-16	542	552	542	552	400	552
2023-03-15	546	546	546	546	200	546
2023-03-14	550	550	550	550	300	550
2023-03-13	550	550	550	550	500	550
2023-03-10	555	556	550	550	1,100	550
2023-03-09	565	565	556	556	3,100	556
2023-03-08	566	566	541	565	4,700	565
2023-03-07	569	569	558	561	5,000	561
2023-03-06	571	571	566	569	2,400	569
2023-03-03	561	566	560	566	2,000	566
2023-03-02	561	561	561	561	300	561
2023-03-01	564	564	557	557	1,200	557
2023-02-28	555	555	545	555	700	555
2023-02-27	544	555	544	555	1,400	555
2023-02-24	539	544	539	544	1,700	544
2023-02-22	538	539	538	539	200	539
2023-02-21	540	544	540	543	2,800	543
2023-02-20	537	537	537	537	100	537
2023-02-17	534	536	532	532	1,100	532
2023-02-16	538	539	523	523	1,000	523
2023-02-15	525	539	525	538	2,000	538
2023-02-14	526	530	526	530	1,500	530
2023-02-13	529	529	517	517	3,600	517
2023-02-10	519	530	519	530	3,800	530
2023-02-09	521	521	519	519	600	519
2023-02-08	527	527	518	518	800	518
2023-02-07	528	528	527	527	400	527
2023-02-06	526	526	526	526	200	526
2023-02-03	520	527	519	526	7,000	526
2023-02-02	519	524	519	524	400	524
2023-02-01	520	520	519	519	500	519
2023-01-31	515	515	515	515	300	515
2023-01-30	517	519	516	519	700	519
2023-01-27	517	517	517	517	300	517
2023-01-26	514	520	510	510	1,900	510
2023-01-25	509	509	509	509	2,100	509
2023-01-24	-	-	-	515	-	515
2023-01-23	511	515	511	515	200	515
2023-01-20	508	508	506	507	1,600	507
2023-01-19	508	508	508	508	100	508
2023-01-18	-	-	-	506	-	506
2023-01-17	-	-	-	506	-	506
2023-01-16	510	510	505	506	1,500	506
2023-01-13	513	513	507	507	1,000	507
2023-01-12	514	514	510	510	2,200	510
2023-01-11	513	515	510	510	700	510
2023-01-10	510	510	510	510	400	510
2023-01-06	507	508	507	508	800	508
2023-01-05	516	516	512	512	400	512
2023-01-04	517	521	507	508	800	508

分割・併合履歴： [1995-09-26]1株→1.1株