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 |
|---|---|---|---|---|---|---|
| 1996-12-26 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 1996-12-09 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1996-12-06 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1996-11-26 | 829 | 829 | 829 | 829 | 1,000 | 829 |
| 1996-11-13 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1996-10-17 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 1996-10-16 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1996-10-09 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 1996-10-08 | 871 | 871 | 871 | 871 | 1,000 | 871 |
| 1996-10-04 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1996-10-01 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1996-09-26 | 889 | 889 | 889 | 889 | 1,000 | 889 |
| 1996-09-09 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1996-08-29 | 916 | 916 | 916 | 916 | 1,000 | 916 |
| 1996-07-30 | 917 | 917 | 917 | 917 | 1,000 | 917 |
| 1996-07-25 | 872 | 872 | 872 | 872 | 2,000 | 872 |
| 1996-07-19 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1996-07-16 | 953 | 953 | 953 | 953 | 2,000 | 953 |
| 1996-07-09 | 891 | 900 | 890 | 890 | 4,000 | 890 |
| 1996-07-08 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1996-07-05 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1996-07-04 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1996-07-02 | 918 | 920 | 900 | 900 | 4,000 | 900 |
| 1996-07-01 | 915 | 915 | 901 | 901 | 2,000 | 901 |
| 1996-06-28 | 918 | 918 | 918 | 918 | 2,000 | 918 |
| 1996-06-26 | 928 | 928 | 928 | 928 | 1,000 | 928 |
| 1996-06-14 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1996-06-12 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1996-06-05 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1996-06-04 | 960 | 960 | 950 | 950 | 2,000 | 950 |
| 1996-05-31 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 1996-05-29 | 960 | 964 | 960 | 964 | 3,000 | 964 |
| 1996-05-28 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1996-05-27 | 955 | 955 | 955 | 955 | 4,000 | 955 |
| 1996-05-23 | 951 | 951 | 951 | 951 | 1,000 | 951 |
| 1996-05-22 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1996-05-17 | 950 | 951 | 950 | 951 | 2,000 | 951 |
| 1996-05-16 | 981 | 981 | 980 | 980 | 4,000 | 980 |
| 1996-05-14 | 979 | 979 | 979 | 979 | 1,000 | 979 |
| 1996-05-13 | 953 | 960 | 953 | 960 | 3,000 | 960 |
| 1996-05-10 | 953 | 953 | 953 | 953 | 1,000 | 953 |
| 1996-05-09 | 953 | 953 | 953 | 953 | 2,000 | 953 |
| 1996-05-01 | 951 | 951 | 951 | 951 | 1,000 | 951 |
| 1996-04-30 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1996-04-26 | 960 | 960 | 960 | 960 | 6,000 | 960 |
| 1996-04-25 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1996-04-23 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1996-04-22 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1996-04-19 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1996-04-17 | 959 | 960 | 959 | 960 | 3,000 | 960 |
| 1996-04-03 | 951 | 960 | 951 | 960 | 3,000 | 960 |
| 1996-04-02 | 971 | 971 | 971 | 971 | 2,000 | 971 |
| 1996-04-01 | 945 | 951 | 945 | 951 | 4,000 | 951 |
| 1996-03-29 | 944 | 945 | 944 | 945 | 2,000 | 945 |
| 1996-03-26 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 1996-03-14 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1996-03-12 | 951 | 951 | 951 | 951 | 1,000 | 951 |
| 1996-03-07 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1996-03-06 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1996-02-28 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1996-02-26 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1996-02-22 | 1,020 | 1,030 | 1,020 | 1,030 | 3,000 | 1,030 |
| 1996-02-21 | 1,080 | 1,080 | 1,050 | 1,070 | 6,000 | 1,070 |
| 1996-02-20 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1996-02-16 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1996-02-09 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1996-01-31 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1996-01-30 | 1,070 | 1,100 | 1,070 | 1,100 | 4,000 | 1,100 |
| 1996-01-29 | 1,000 | 1,050 | 1,000 | 1,050 | 3,000 | 1,050 |
| 1996-01-26 | 991 | 991 | 990 | 990 | 2,000 | 990 |
| 1996-01-18 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1996-01-16 | 982 | 982 | 982 | 982 | 1,000 | 982 |
| 1996-01-12 | 981 | 981 | 981 | 981 | 2,000 | 981 |
| 1996-01-10 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1996-01-09 | 967 | 967 | 967 | 967 | 1,000 | 967 |
| 1996-01-04 | 960 | 960 | 960 | 960 | 1,000 | 960 |
分割・併合履歴 ： [1995-09-26]1株→1.1株
