3953 大村紙業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 325 | 335 | 325 | 325 | 2,000 | 325 |
| 2002-12-26 | 320 | 327 | 320 | 327 | 4,000 | 327 |
| 2002-12-20 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2002-12-19 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-12-18 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2002-12-17 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2002-12-12 | 325 | 345 | 325 | 345 | 4,000 | 345 |
| 2002-12-11 | 335 | 345 | 335 | 335 | 4,000 | 335 |
| 2002-12-10 | 320 | 335 | 320 | 335 | 4,000 | 335 |
| 2002-12-09 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2002-12-03 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2002-12-02 | 295 | 300 | 295 | 300 | 3,000 | 300 |
| 2002-11-28 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2002-11-26 | 290 | 320 | 290 | 295 | 5,000 | 295 |
| 2002-11-21 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2002-11-12 | 305 | 305 | 300 | 305 | 3,000 | 305 |
| 2002-11-11 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2002-11-08 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2002-11-07 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2002-11-05 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2002-10-30 | 295 | 310 | 295 | 310 | 2,000 | 310 |
| 2002-10-29 | 295 | 310 | 295 | 310 | 2,000 | 310 |
| 2002-10-28 | 300 | 310 | 300 | 310 | 2,000 | 310 |
| 2002-10-21 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2002-10-11 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2002-10-10 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2002-10-08 | 312 | 312 | 312 | 312 | 2,000 | 312 |
| 2002-10-07 | 313 | 313 | 312 | 312 | 2,000 | 312 |
| 2002-09-27 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2002-09-26 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2002-09-24 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2002-09-20 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2002-09-19 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2002-09-18 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-09-17 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-09-11 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2002-09-10 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2002-09-09 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2002-08-26 | 365 | 380 | 365 | 375 | 3,000 | 375 |
| 2002-08-19 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-08-15 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-08-14 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-08-12 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2002-08-09 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2002-08-08 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2002-08-07 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2002-08-05 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2002-07-31 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2002-07-30 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2002-07-29 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2002-07-26 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2002-07-16 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2002-07-12 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2002-07-11 | 420 | 430 | 420 | 420 | 5,000 | 420 |
| 2002-07-10 | 420 | 420 | 410 | 410 | 4,000 | 410 |
| 2002-07-09 | 410 | 410 | 400 | 410 | 4,000 | 410 |
| 2002-07-08 | 395 | 399 | 395 | 399 | 2,000 | 399 |
| 2002-07-05 | 388 | 388 | 380 | 380 | 3,000 | 380 |
| 2002-07-01 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2002-06-27 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2002-06-25 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-06-12 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2002-06-11 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-06-10 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-06-07 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2002-06-06 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2002-05-31 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2002-05-29 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2002-05-27 | 381 | 405 | 381 | 405 | 2,000 | 405 |
| 2002-05-14 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2002-05-10 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2002-05-09 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2002-05-08 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2002-05-07 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2002-04-15 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-04-11 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2002-04-10 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2002-04-09 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2002-04-02 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-03-26 | 420 | 440 | 410 | 410 | 4,000 | 410 |
| 2002-03-25 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2002-03-19 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2002-03-13 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2002-03-12 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 2002-03-11 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2002-03-08 | 450 | 462 | 450 | 462 | 2,000 | 462 |
| 2002-03-07 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2002-02-18 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2002-02-14 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2002-02-13 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2002-02-12 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2002-02-08 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2002-02-07 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2002-02-04 | 420 | 425 | 420 | 425 | 2,000 | 425 |
| 2002-01-28 | 450 | 480 | 434 | 450 | 4,000 | 450 |
| 2002-01-24 | 470 | 470 | 465 | 465 | 2,000 | 465 |
| 2002-01-21 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-01-11 | 520 | 520 | 515 | 515 | 3,000 | 515 |
| 2002-01-10 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2002-01-09 | 490 | 500 | 490 | 500 | 6,000 | 500 |
| 2002-01-08 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-01-07 | 460 | 460 | 430 | 430 | 2,000 | 430 |
分割・併合履歴 ： [1995-09-26]1株→1.1株
