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
