3953 大村紙業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-27 | 952 | 952 | 952 | 952 | 1,000 | 952 |
| 1995-12-26 | 951 | 951 | 951 | 951 | 2,000 | 951 |
| 1995-12-22 | 951 | 951 | 951 | 951 | 1,000 | 951 |
| 1995-12-21 | 956 | 956 | 956 | 956 | 1,000 | 956 |
| 1995-12-20 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 1995-12-15 | 953 | 953 | 952 | 952 | 2,000 | 952 |
| 1995-12-14 | 952 | 952 | 952 | 952 | 2,000 | 952 |
| 1995-12-12 | 951 | 951 | 951 | 951 | 1,000 | 951 |
| 1995-12-11 | 951 | 951 | 951 | 951 | 1,000 | 951 |
| 1995-12-07 | 951 | 951 | 950 | 950 | 4,000 | 950 |
| 1995-12-04 | 951 | 951 | 951 | 951 | 1,000 | 951 |
| 1995-11-30 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1995-11-29 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1995-11-27 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1995-11-24 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1995-11-22 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1995-11-16 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1995-11-07 | 952 | 952 | 952 | 952 | 1,000 | 952 |
| 1995-11-06 | 952 | 953 | 952 | 953 | 3,000 | 953 |
| 1995-11-02 | 952 | 952 | 952 | 952 | 1,000 | 952 |
| 1995-11-01 | 952 | 952 | 952 | 952 | 1,000 | 952 |
| 1995-10-31 | 953 | 953 | 953 | 953 | 1,000 | 953 |
| 1995-10-25 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1995-10-24 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1995-10-23 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1995-10-20 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 1995-10-12 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1995-10-06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1995-10-05 | 1,100 | 1,100 | 1,070 | 1,070 | 4,000 | 1,070 |
| 1995-10-04 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1995-10-03 | 1,110 | 1,120 | 1,110 | 1,110 | 4,000 | 1,110 |
| 1995-09-28 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 | 1,110 |
| 1995-09-27 | 1,120 | 1,120 | 1,110 | 1,110 | 4,000 | 1,110 |
| 1995-09-26 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1995-09-25 | 1,240 | 1,250 | 1,230 | 1,250 | 3,000 | 1,136.36 |
| 1995-09-22 | 1,200 | 1,250 | 1,170 | 1,250 | 18,000 | 1,136.36 |
| 1995-09-21 | 1,240 | 1,250 | 1,200 | 1,200 | 14,000 | 1,090.91 |
| 1995-09-20 | 1,210 | 1,250 | 1,210 | 1,250 | 11,000 | 1,136.36 |
| 1995-09-19 | 1,180 | 1,230 | 1,180 | 1,230 | 11,000 | 1,118.18 |
| 1995-09-18 | 1,160 | 1,200 | 1,150 | 1,200 | 36,000 | 1,090.91 |
| 1995-09-14 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,045.45 |
| 1995-09-13 | 1,150 | 1,150 | 1,150 | 1,150 | 10,000 | 1,045.45 |
| 1995-09-12 | 1,150 | 1,150 | 1,140 | 1,140 | 7,000 | 1,036.36 |
| 1995-09-11 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,045.45 |
| 1995-09-08 | 1,110 | 1,120 | 1,110 | 1,120 | 7,000 | 1,018.18 |
| 1995-09-07 | 1,060 | 1,100 | 1,060 | 1,100 | 4,000 | 1,000 |
| 1995-09-06 | 1,030 | 1,050 | 1,030 | 1,050 | 7,000 | 954.55 |
| 1995-09-05 | 1,000 | 1,020 | 1,000 | 1,020 | 6,000 | 927.27 |
| 1995-08-31 | 984 | 984 | 984 | 984 | 1,000 | 894.55 |
| 1995-08-30 | 980 | 980 | 980 | 980 | 1,000 | 890.91 |
| 1995-08-29 | 975 | 975 | 975 | 975 | 9,000 | 886.36 |
| 1995-08-28 | 971 | 972 | 971 | 972 | 2,000 | 883.64 |
| 1995-08-25 | 970 | 970 | 970 | 970 | 1,000 | 881.82 |
| 1995-08-24 | 975 | 975 | 960 | 960 | 2,000 | 872.73 |
| 1995-08-22 | 980 | 980 | 975 | 975 | 2,000 | 886.36 |
| 1995-08-21 | 965 | 965 | 965 | 965 | 4,000 | 877.27 |
| 1995-08-17 | 960 | 960 | 960 | 960 | 1,000 | 872.73 |
| 1995-08-16 | 945 | 950 | 945 | 950 | 2,000 | 863.64 |
| 1995-08-15 | 940 | 940 | 940 | 940 | 1,000 | 854.55 |
| 1995-08-14 | 955 | 955 | 955 | 955 | 1,000 | 868.18 |
| 1995-08-11 | 950 | 960 | 950 | 960 | 3,000 | 872.73 |
| 1995-08-10 | 960 | 960 | 960 | 960 | 2,000 | 872.73 |
| 1995-08-09 | 960 | 960 | 960 | 960 | 1,000 | 872.73 |
| 1995-08-08 | 970 | 970 | 970 | 970 | 1,000 | 881.82 |
| 1995-08-07 | 980 | 980 | 980 | 980 | 1,000 | 890.91 |
| 1995-08-04 | 970 | 970 | 970 | 970 | 2,000 | 881.82 |
| 1995-08-03 | 960 | 960 | 950 | 960 | 6,000 | 872.73 |
| 1995-08-01 | 960 | 960 | 960 | 960 | 2,000 | 872.73 |
| 1995-07-28 | 970 | 970 | 970 | 970 | 2,000 | 881.82 |
| 1995-07-27 | 980 | 980 | 980 | 980 | 1,000 | 890.91 |
| 1995-07-25 | 1,000 | 1,000 | 980 | 980 | 7,000 | 890.91 |
| 1995-07-24 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 909.09 |
| 1995-07-21 | 1,050 | 1,050 | 1,000 | 1,010 | 4,000 | 918.18 |
| 1995-07-20 | 1,050 | 1,070 | 1,050 | 1,070 | 5,000 | 972.73 |
| 1995-07-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 909.09 |
| 1995-07-17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 909.09 |
| 1995-07-14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 909.09 |
| 1995-07-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 909.09 |
| 1995-07-12 | 980 | 980 | 980 | 980 | 1,000 | 890.91 |
| 1995-07-11 | 980 | 980 | 980 | 980 | 1,000 | 890.91 |
| 1995-07-10 | 980 | 980 | 980 | 980 | 1,000 | 890.91 |
| 1995-07-06 | 920 | 920 | 920 | 920 | 1,000 | 836.36 |
| 1995-07-05 | 899 | 910 | 899 | 910 | 2,000 | 827.27 |
| 1995-07-04 | 930 | 930 | 910 | 910 | 3,000 | 827.27 |
| 1995-07-03 | 920 | 920 | 910 | 910 | 3,000 | 827.27 |
| 1995-06-30 | 930 | 930 | 930 | 930 | 1,000 | 845.46 |
| 1995-06-29 | 930 | 930 | 930 | 930 | 1,000 | 845.46 |
| 1995-06-28 | 931 | 931 | 930 | 930 | 5,000 | 845.46 |
| 1995-06-27 | 941 | 941 | 935 | 935 | 4,000 | 850 |
| 1995-06-23 | 931 | 931 | 931 | 931 | 1,000 | 846.36 |
| 1995-06-22 | 930 | 930 | 930 | 930 | 1,000 | 845.46 |
| 1995-06-21 | 930 | 930 | 930 | 930 | 2,000 | 845.46 |
| 1995-06-20 | 930 | 930 | 930 | 930 | 2,000 | 845.46 |
| 1995-06-19 | 950 | 950 | 950 | 950 | 2,000 | 863.64 |
| 1995-06-16 | 940 | 950 | 940 | 940 | 3,000 | 854.55 |
| 1995-06-15 | 960 | 960 | 950 | 950 | 4,000 | 863.64 |
| 1995-06-12 | 970 | 980 | 970 | 980 | 4,000 | 890.91 |
| 1995-06-08 | 980 | 980 | 980 | 980 | 1,000 | 890.91 |
| 1995-06-07 | 981 | 981 | 980 | 980 | 3,000 | 890.91 |
| 1995-06-06 | 980 | 980 | 970 | 970 | 2,000 | 881.82 |
| 1995-06-05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 909.09 |
| 1995-06-02 | 1,040 | 1,050 | 1,040 | 1,050 | 3,000 | 954.55 |
| 1995-06-01 | 1,060 | 1,080 | 1,050 | 1,060 | 6,000 | 963.64 |
| 1995-05-29 | 1,170 | 1,180 | 1,170 | 1,180 | 3,000 | 1,072.73 |
| 1995-05-26 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,081.82 |
| 1995-05-25 | 1,240 | 1,270 | 1,190 | 1,190 | 21,000 | 1,081.82 |
| 1995-05-24 | 1,150 | 1,230 | 1,150 | 1,230 | 18,000 | 1,118.18 |
| 1995-05-23 | 1,170 | 1,170 | 1,140 | 1,150 | 8,000 | 1,045.45 |
| 1995-05-22 | 1,130 | 1,170 | 1,130 | 1,170 | 16,000 | 1,063.64 |
| 1995-05-19 | 1,060 | 1,070 | 1,060 | 1,070 | 6,000 | 972.73 |
| 1995-05-18 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 963.64 |
| 1995-05-17 | 1,110 | 1,110 | 1,050 | 1,050 | 2,000 | 954.55 |
| 1995-05-16 | 1,120 | 1,120 | 1,110 | 1,120 | 5,000 | 1,018.18 |
| 1995-05-15 | 1,200 | 1,200 | 1,100 | 1,100 | 6,000 | 1,000 |
| 1995-05-12 | 1,140 | 1,170 | 1,110 | 1,160 | 16,000 | 1,054.55 |
| 1995-05-11 | 1,160 | 1,160 | 1,150 | 1,150 | 8,000 | 1,045.45 |
| 1995-05-10 | 1,100 | 1,140 | 1,100 | 1,130 | 11,000 | 1,027.27 |
| 1995-05-09 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,018.18 |
| 1995-05-08 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,118.18 |
| 1995-05-02 | 1,320 | 1,320 | 1,240 | 1,250 | 36,000 | 1,136.36 |
| 1995-05-01 | 1,090 | 1,250 | 1,080 | 1,250 | 28,000 | 1,136.36 |
| 1995-04-28 | 992 | 1,050 | 992 | 1,050 | 10,000 | 954.55 |
| 1995-04-27 | 990 | 990 | 990 | 990 | 2,000 | 900 |
| 1995-04-26 | 990 | 991 | 990 | 990 | 6,000 | 900 |
| 1995-04-25 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 927.27 |
| 1995-04-24 | 1,010 | 1,040 | 990 | 1,040 | 10,000 | 945.46 |
| 1995-04-21 | 990 | 990 | 990 | 990 | 2,000 | 900 |
| 1995-04-20 | 1,000 | 1,000 | 990 | 990 | 5,000 | 900 |
| 1995-04-19 | 940 | 1,030 | 940 | 1,000 | 23,000 | 909.09 |
| 1995-04-18 | 880 | 950 | 880 | 950 | 11,000 | 863.64 |
| 1995-04-17 | 880 | 880 | 880 | 880 | 1,000 | 800 |
| 1995-04-14 | 861 | 901 | 861 | 899 | 4,000 | 817.27 |
| 1995-04-13 | 851 | 851 | 851 | 851 | 1,000 | 773.64 |
| 1995-04-12 | 850 | 850 | 850 | 850 | 1,000 | 772.73 |
| 1995-04-11 | 840 | 840 | 840 | 840 | 2,000 | 763.64 |
| 1995-04-10 | 830 | 830 | 825 | 825 | 4,000 | 750 |
| 1995-04-07 | 853 | 853 | 838 | 838 | 8,000 | 761.82 |
| 1995-04-06 | 850 | 850 | 840 | 840 | 4,000 | 763.64 |
| 1995-04-05 | 840 | 840 | 840 | 840 | 1,000 | 763.64 |
| 1995-04-04 | 849 | 849 | 849 | 849 | 1,000 | 771.82 |
| 1995-03-31 | 910 | 910 | 890 | 890 | 3,000 | 809.09 |
| 1995-03-29 | 920 | 920 | 900 | 900 | 3,000 | 818.18 |
| 1995-03-28 | 909 | 910 | 909 | 910 | 5,000 | 827.27 |
| 1995-03-27 | 910 | 910 | 900 | 910 | 7,000 | 827.27 |
| 1995-03-24 | 930 | 930 | 915 | 915 | 8,000 | 831.82 |
| 1995-03-23 | 901 | 920 | 901 | 920 | 2,000 | 836.36 |
| 1995-03-22 | 910 | 920 | 900 | 920 | 6,000 | 836.36 |
| 1995-03-20 | 910 | 910 | 910 | 910 | 1,000 | 827.27 |
| 1995-03-17 | 921 | 921 | 920 | 920 | 3,000 | 836.36 |
| 1995-03-16 | 929 | 930 | 920 | 920 | 4,000 | 836.36 |
| 1995-03-15 | 920 | 930 | 920 | 930 | 2,000 | 845.46 |
| 1995-03-14 | 930 | 930 | 920 | 920 | 3,000 | 836.36 |
| 1995-03-13 | 970 | 970 | 940 | 940 | 5,000 | 854.55 |
| 1995-03-10 | 1,010 | 1,010 | 960 | 960 | 4,000 | 872.73 |
| 1995-03-09 | 1,030 | 1,040 | 1,010 | 1,010 | 14,000 | 918.18 |
| 1995-03-08 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 | 954.55 |
| 1995-03-07 | 1,130 | 1,130 | 1,100 | 1,100 | 6,000 | 1,000 |
| 1995-03-06 | 1,130 | 1,140 | 1,120 | 1,120 | 5,000 | 1,018.18 |
| 1995-03-03 | 1,150 | 1,160 | 1,130 | 1,130 | 9,000 | 1,027.27 |
| 1995-03-02 | 1,170 | 1,180 | 1,150 | 1,150 | 14,000 | 1,045.45 |
| 1995-03-01 | 1,180 | 1,180 | 1,160 | 1,160 | 5,000 | 1,054.55 |
| 1995-02-28 | 1,090 | 1,260 | 1,090 | 1,220 | 21,000 | 1,109.09 |
| 1995-02-27 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 1,000 |
| 1995-02-24 | 1,320 | 1,320 | 1,300 | 1,300 | 3,000 | 1,181.82 |
| 1995-02-23 | 1,450 | 1,450 | 1,350 | 1,400 | 80,000 | 1,272.73 |
| 1995-02-22 | 1,450 | 1,450 | 1,450 | 1,450 | 162,000 | 1,318.18 |
分割・併合履歴 ： [1995-09-26]1株→1.1株
