3953 大村紙業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-14 | 420 | 420 | 410 | 410 | 2,000 | 410 |
| 2001-12-13 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-12-11 | 400 | 400 | 375 | 375 | 3,000 | 375 |
| 2001-12-10 | 370 | 385 | 370 | 385 | 4,000 | 385 |
| 2001-12-07 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-12-06 | 360 | 365 | 360 | 365 | 3,000 | 365 |
| 2001-11-29 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2001-11-27 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2001-11-26 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-11-13 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-11-12 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-11-09 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-11-08 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-10-30 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-10-29 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-10-12 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2001-10-11 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-10-09 | 410 | 410 | 390 | 390 | 2,000 | 390 |
| 2001-10-03 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-09-28 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2001-09-26 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2001-09-21 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2001-09-19 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2001-09-17 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 2001-09-14 | 470 | 490 | 470 | 480 | 7,000 | 480 |
| 2001-09-12 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-09-11 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2001-09-10 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-09-07 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-09-04 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-08-27 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-08-22 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-08-17 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-08-10 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-08-09 | 470 | 470 | 450 | 450 | 2,000 | 450 |
| 2001-08-08 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2001-08-07 | 425 | 455 | 425 | 455 | 2,000 | 455 |
| 2001-07-30 | 435 | 455 | 430 | 455 | 4,000 | 455 |
| 2001-07-19 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2001-07-17 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-07-13 | 440 | 450 | 440 | 440 | 4,000 | 440 |
| 2001-07-12 | 430 | 435 | 430 | 435 | 2,000 | 435 |
| 2001-07-11 | 440 | 440 | 420 | 420 | 2,000 | 420 |
| 2001-07-10 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2001-07-09 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2001-07-03 | 440 | 450 | 430 | 430 | 8,000 | 430 |
| 2001-06-26 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2001-06-25 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2001-06-15 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2001-06-14 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2001-06-11 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2001-06-08 | 460 | 460 | 450 | 450 | 2,000 | 450 |
| 2001-06-07 | 452 | 452 | 452 | 452 | 2,000 | 452 |
| 2001-06-04 | 455 | 455 | 450 | 450 | 2,000 | 450 |
| 2001-05-28 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2001-05-25 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2001-05-24 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2001-05-23 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2001-05-09 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2001-05-08 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2001-05-07 | 470 | 470 | 450 | 450 | 4,000 | 450 |
| 2001-04-26 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2001-04-19 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-04-11 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2001-04-10 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2001-04-09 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2001-04-05 | 500 | 500 | 485 | 490 | 7,000 | 490 |
| 2001-04-03 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2001-03-30 | 562 | 562 | 535 | 535 | 4,000 | 535 |
| 2001-03-26 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2001-03-21 | 650 | 650 | 600 | 600 | 3,000 | 600 |
| 2001-03-19 | 470 | 630 | 470 | 630 | 9,000 | 630 |
| 2001-03-09 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2001-03-08 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2001-03-07 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2001-03-06 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-02-21 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-02-20 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2001-02-16 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 2001-02-13 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2001-02-09 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2001-02-08 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2001-02-07 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2001-02-06 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2001-01-31 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-01-26 | 405 | 405 | 400 | 400 | 3,000 | 400 |
| 2001-01-25 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2001-01-24 | 380 | 390 | 380 | 390 | 5,000 | 390 |
| 2001-01-15 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2001-01-12 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2001-01-11 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-01-10 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2001-01-09 | 340 | 350 | 340 | 350 | 2,000 | 350 |
| 2001-01-05 | 340 | 340 | 340 | 340 | 2,000 | 340 |
分割・併合履歴 ： [1995-09-26]1株→1.1株
