3953 大村紙業(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-28	400	400	360	360	2,000	360
1999-12-27	400	400	400	400	1,000	400
1999-12-24	360	360	360	360	1,000	360
1999-12-22	360	360	360	360	1,000	360
1999-12-20	380	380	380	380	2,000	380
1999-12-16	400	400	400	400	1,000	400
1999-12-09	400	400	400	400	1,000	400
1999-12-08	360	385	360	385	2,000	385
1999-11-26	370	370	370	370	1,000	370
1999-11-22	360	360	360	360	1,000	360
1999-10-27	379	379	379	379	1,000	379
1999-10-26	379	379	379	379	1,000	379
1999-09-27	385	385	385	385	1,000	385
1999-07-29	447	447	447	447	1,000	447
1999-07-27	450	450	447	447	2,000	447
1999-07-26	450	450	450	450	1,000	450
1999-07-22	401	401	401	401	1,000	401
1999-07-19	395	395	395	395	1,000	395
1999-07-15	475	475	475	475	1,000	475
1999-07-13	480	480	480	480	1,000	480
1999-07-12	475	475	475	475	1,000	475
1999-07-09	480	480	475	475	2,000	475
1999-07-08	460	460	460	460	1,000	460
1999-07-07	435	435	435	435	2,000	435
1999-06-30	450	450	450	450	1,000	450
1999-06-29	410	410	410	410	1,000	410
1999-06-24	400	400	400	400	1,000	400
1999-06-23	400	400	400	400	1,000	400
1999-06-17	371	371	371	371	1,000	371
1999-06-07	390	390	390	390	1,000	390
1999-05-26	400	400	400	400	1,000	400
1999-05-19	400	400	400	400	1,000	400
1999-05-18	400	400	400	400	2,000	400
1999-05-17	400	400	400	400	1,000	400
1999-05-13	400	400	400	400	1,000	400
1999-05-12	400	400	400	400	1,000	400
1999-05-11	400	400	400	400	1,000	400
1999-05-07	400	400	400	400	3,000	400
1999-05-06	400	400	400	400	3,000	400
1999-04-27	385	385	385	385	1,000	385
1999-04-26	375	385	375	385	3,000	385
1999-04-02	360	360	350	350	2,000	350
1999-04-01	355	355	355	355	4,000	355
1999-03-31	350	350	350	350	1,000	350
1999-03-30	350	350	350	350	1,000	350
1999-03-26	480	480	480	480	1,000	480
1999-03-24	485	485	485	485	1,000	485
1999-03-08	494	494	494	494	1,000	494
1999-02-26	494	494	494	494	1,000	494
1999-02-25	499	499	490	490	2,000	490
1999-02-24	499	499	499	499	1,000	499
1999-01-26	509	509	509	509	1,000	509

分割・併合履歴： [1995-09-26]1株→1.1株