3953 大村紙業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 345 | 350 | 345 | 350 | 2,000 | 350 |
| 2000-12-27 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2000-12-26 | 350 | 350 | 330 | 350 | 16,000 | 350 |
| 2000-12-25 | 380 | 380 | 355 | 355 | 4,000 | 355 |
| 2000-12-22 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2000-12-21 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2000-12-20 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2000-12-19 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2000-12-18 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-12-15 | 370 | 400 | 370 | 400 | 4,000 | 400 |
| 2000-12-14 | 380 | 380 | 370 | 370 | 3,000 | 370 |
| 2000-12-13 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2000-12-12 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2000-12-11 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2000-12-08 | 355 | 355 | 335 | 355 | 4,000 | 355 |
| 2000-12-07 | 355 | 355 | 340 | 350 | 7,000 | 350 |
| 2000-12-06 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2000-11-30 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 2000-11-29 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-11-28 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-11-27 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-11-24 | 385 | 400 | 385 | 400 | 4,000 | 400 |
| 2000-11-21 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2000-11-20 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2000-11-17 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2000-11-15 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2000-11-10 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-11-09 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2000-11-08 | 400 | 405 | 400 | 405 | 2,000 | 405 |
| 2000-11-07 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-10-26 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-10-20 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-10-17 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2000-10-13 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2000-10-12 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-10-11 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-10-10 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-09-26 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-09-20 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2000-09-19 | 480 | 600 | 480 | 600 | 6,000 | 600 |
| 2000-09-18 | 440 | 450 | 440 | 450 | 2,000 | 450 |
| 2000-09-14 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2000-09-12 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-09-11 | 370 | 390 | 370 | 390 | 4,000 | 390 |
| 2000-09-08 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2000-09-07 | 410 | 410 | 380 | 380 | 4,000 | 380 |
| 2000-09-06 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-08-28 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2000-08-16 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2000-08-10 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 2000-08-09 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2000-08-08 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2000-08-07 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2000-07-27 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2000-07-26 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2000-07-19 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2000-07-18 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2000-07-17 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-07-14 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-07-13 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-07-12 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-07-11 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-07-10 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-07-07 | 430 | 450 | 430 | 450 | 3,000 | 450 |
| 2000-07-03 | 420 | 420 | 415 | 415 | 2,000 | 415 |
| 2000-06-27 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-06-26 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-06-23 | 400 | 410 | 400 | 400 | 4,000 | 400 |
| 2000-06-12 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-06-09 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-06-08 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-06-07 | 450 | 450 | 420 | 420 | 2,000 | 420 |
| 2000-05-11 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2000-05-10 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2000-05-09 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2000-05-08 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2000-05-02 | 455 | 460 | 455 | 460 | 3,000 | 460 |
| 2000-04-26 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2000-04-11 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2000-04-10 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2000-04-07 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-03-28 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2000-03-27 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2000-03-24 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-03-16 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-03-10 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-03-01 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-02-25 | 395 | 395 | 370 | 370 | 2,000 | 370 |
| 2000-02-22 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-02-17 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-02-16 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2000-02-15 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-02-14 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-02-10 | 381 | 390 | 381 | 390 | 2,000 | 390 |
| 2000-02-09 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2000-02-08 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2000-02-07 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2000-02-04 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2000-02-02 | 372 | 372 | 371 | 371 | 2,000 | 371 |
| 2000-01-27 | 372 | 372 | 372 | 372 | 2,000 | 372 |
| 2000-01-26 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2000-01-21 | 365 | 370 | 365 | 370 | 2,000 | 370 |
| 2000-01-20 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2000-01-19 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-01-17 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-01-14 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2000-01-13 | 370 | 370 | 370 | 370 | 1,000 | 370 |
分割・併合履歴 ： [1995-09-26]1株→1.1株
