3953 大村紙業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-12-26 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2003-12-24 | 425 | 430 | 425 | 430 | 2,000 | 430 |
| 2003-12-19 | 430 | 430 | 425 | 425 | 2,000 | 425 |
| 2003-12-17 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-12-12 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-12-11 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-12-10 | 420 | 420 | 415 | 415 | 2,000 | 415 |
| 2003-12-09 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2003-12-08 | 395 | 400 | 395 | 400 | 5,000 | 400 |
| 2003-12-01 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2003-11-27 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2003-11-26 | 401 | 402 | 401 | 402 | 2,000 | 402 |
| 2003-11-19 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-11-17 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-11-10 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2003-11-07 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-11-04 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2003-10-29 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 2003-10-27 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2003-10-09 | 455 | 455 | 442 | 442 | 3,000 | 442 |
| 2003-10-08 | 450 | 450 | 445 | 445 | 2,000 | 445 |
| 2003-10-07 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-10-02 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-10-01 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-09-29 | 455 | 455 | 421 | 421 | 4,000 | 421 |
| 2003-09-26 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 2003-09-18 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-09-12 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-09-11 | 435 | 435 | 425 | 425 | 2,000 | 425 |
| 2003-09-10 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-09-09 | 445 | 446 | 445 | 446 | 2,000 | 446 |
| 2003-09-08 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2003-09-04 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 2003-09-01 | 432 | 440 | 432 | 440 | 2,000 | 440 |
| 2003-08-28 | 425 | 432 | 425 | 432 | 2,000 | 432 |
| 2003-08-26 | 422 | 430 | 422 | 430 | 2,000 | 430 |
| 2003-08-19 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2003-08-11 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-08-08 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-08-07 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-08-01 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2003-07-29 | 421 | 429 | 420 | 420 | 3,000 | 420 |
| 2003-07-28 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-07-17 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2003-07-16 | 411 | 419 | 411 | 419 | 2,000 | 419 |
| 2003-07-15 | 411 | 414 | 410 | 410 | 3,000 | 410 |
| 2003-07-14 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2003-07-11 | 405 | 419 | 405 | 419 | 3,000 | 419 |
| 2003-07-10 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2003-07-09 | 425 | 430 | 400 | 400 | 5,000 | 400 |
| 2003-07-08 | 425 | 445 | 424 | 424 | 4,000 | 424 |
| 2003-07-07 | 435 | 440 | 424 | 424 | 5,000 | 424 |
| 2003-07-04 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2003-07-03 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2003-07-02 | 401 | 401 | 395 | 395 | 3,000 | 395 |
| 2003-07-01 | 402 | 404 | 402 | 404 | 2,000 | 404 |
| 2003-06-27 | 401 | 414 | 400 | 400 | 3,000 | 400 |
| 2003-06-26 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2003-06-18 | 390 | 395 | 390 | 395 | 2,000 | 395 |
| 2003-06-11 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2003-06-10 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2003-06-09 | 395 | 395 | 390 | 390 | 2,000 | 390 |
| 2003-06-05 | 395 | 395 | 390 | 390 | 3,000 | 390 |
| 2003-06-04 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2003-06-02 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2003-05-30 | 390 | 391 | 390 | 391 | 2,000 | 391 |
| 2003-05-27 | 390 | 394 | 390 | 394 | 2,000 | 394 |
| 2003-05-26 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2003-05-08 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2003-05-07 | 390 | 391 | 390 | 391 | 2,000 | 391 |
| 2003-04-28 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2003-04-24 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 2003-04-21 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2003-04-16 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-04-09 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-04-08 | 440 | 450 | 440 | 440 | 2,000 | 440 |
| 2003-04-07 | 450 | 450 | 440 | 440 | 5,000 | 440 |
| 2003-04-04 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 2003-04-03 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-03-26 | 450 | 467 | 450 | 467 | 2,000 | 467 |
| 2003-03-20 | 460 | 460 | 450 | 450 | 3,000 | 450 |
| 2003-03-19 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2003-03-18 | 480 | 480 | 480 | 480 | 11,000 | 480 |
| 2003-03-17 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 2003-03-14 | 370 | 440 | 370 | 440 | 8,000 | 440 |
| 2003-03-11 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2003-03-10 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-03-07 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-02-26 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2003-02-21 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-02-12 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2003-02-10 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2003-02-07 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2003-01-31 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-01-27 | 340 | 355 | 340 | 340 | 3,000 | 340 |
| 2003-01-15 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2003-01-09 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2003-01-08 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2003-01-07 | 335 | 335 | 335 | 335 | 2,000 | 335 |
分割・併合履歴 ： [1995-09-26]1株→1.1株
