3953 大村紙業(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-267997997997991,000799
1996-12-098008008008003,000800
1996-12-068008008008001,000800
1996-11-268298298298291,000829
1996-11-138508508508501,000850
1996-10-178708708708703,000870
1996-10-168708708708701,000870
1996-10-098708708708702,000870
1996-10-088718718718711,000871
1996-10-048808808808801,000880
1996-10-018808808808802,000880
1996-09-268898898898891,000889
1996-09-099009009009002,000900
1996-08-299169169169161,000916
1996-07-309179179179171,000917
1996-07-258728728728722,000872
1996-07-199009009009001,000900
1996-07-169539539539532,000953
1996-07-098919008908904,000890
1996-07-088908908908901,000890
1996-07-058908908908901,000890
1996-07-048908908908901,000890
1996-07-029189209009004,000900
1996-07-019159159019012,000901
1996-06-289189189189182,000918
1996-06-269289289289281,000928
1996-06-149309309309301,000930
1996-06-129309309309301,000930
1996-06-059609609609601,000960
1996-06-049609609509502,000950
1996-05-319559559559551,000955
1996-05-299609649609643,000964
1996-05-289609609609601,000960
1996-05-279559559559554,000955
1996-05-239519519519511,000951
1996-05-229609609609601,000960
1996-05-179509519509512,000951
1996-05-169819819809804,000980
1996-05-149799799799791,000979
1996-05-139539609539603,000960
1996-05-109539539539531,000953
1996-05-099539539539532,000953
1996-05-019519519519511,000951
1996-04-309509509509501,000950
1996-04-269609609609606,000960
1996-04-259609609609602,000960
1996-04-239609609609601,000960
1996-04-229609609609601,000960
1996-04-199609609609602,000960
1996-04-179599609599603,000960
1996-04-039519609519603,000960
1996-04-029719719719712,000971
1996-04-019459519459514,000951
1996-03-299449459449452,000945
1996-03-269459459459451,000945
1996-03-149509509509501,000950
1996-03-129519519519511,000951
1996-03-079509509509502,000950
1996-03-069509509509501,000950
1996-02-289809809809802,000980
1996-02-269809809809801,000980
1996-02-221,0201,0301,0201,0303,0001,030
1996-02-211,0801,0801,0501,0706,0001,070
1996-02-201,0701,0701,0701,0701,0001,070
1996-02-161,1001,1001,1001,1001,0001,100
1996-02-091,0701,0701,0701,0701,0001,070
1996-01-311,1001,1001,1001,1002,0001,100
1996-01-301,0701,1001,0701,1004,0001,100
1996-01-291,0001,0501,0001,0503,0001,050
1996-01-269919919909902,000990
1996-01-189909909909901,000990
1996-01-169829829829821,000982
1996-01-129819819819812,000981
1996-01-109809809809801,000980
1996-01-099679679679671,000967
1996-01-049609609609601,000960

分割・併合履歴 : [1995-09-26]1株→1.1株