3953 大村紙業(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-29 | 525 | 525 | 520 | 520 | 2,000 | 520 |
| 2004-12-28 | 510 | 510 | 500 | 500 | 3,000 | 500 |
| 2004-12-27 | 489 | 490 | 489 | 490 | 5,000 | 490 |
| 2004-12-24 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2004-12-20 | 499 | 500 | 499 | 500 | 2,000 | 500 |
| 2004-12-15 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2004-12-13 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2004-12-10 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2004-12-09 | 495 | 496 | 495 | 496 | 2,000 | 496 |
| 2004-12-08 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 2004-12-07 | 485 | 495 | 485 | 495 | 2,000 | 495 |
| 2004-12-06 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2004-12-01 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2004-11-26 | 488 | 489 | 485 | 485 | 3,000 | 485 |
| 2004-11-12 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2004-11-10 | 491 | 492 | 485 | 485 | 4,000 | 485 |
| 2004-11-09 | 475 | 475 | 470 | 470 | 2,000 | 470 |
| 2004-11-08 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2004-11-04 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2004-11-01 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2004-10-27 | 460 | 460 | 459 | 459 | 2,000 | 459 |
| 2004-10-26 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2004-10-21 | 439 | 450 | 439 | 450 | 5,000 | 450 |
| 2004-10-20 | 449 | 450 | 449 | 449 | 3,000 | 449 |
| 2004-10-18 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2004-10-15 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2004-10-12 | 464 | 465 | 464 | 465 | 2,000 | 465 |
| 2004-10-08 | 465 | 466 | 465 | 465 | 3,000 | 465 |
| 2004-10-07 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2004-10-01 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2004-09-28 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2004-09-27 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 2004-09-22 | 454 | 454 | 450 | 450 | 3,000 | 450 |
| 2004-09-17 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2004-09-16 | 460 | 460 | 459 | 460 | 4,000 | 460 |
| 2004-09-15 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2004-09-14 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2004-09-13 | 447 | 448 | 447 | 448 | 2,000 | 448 |
| 2004-09-09 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2004-09-08 | 460 | 460 | 459 | 459 | 3,000 | 459 |
| 2004-09-07 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2004-09-06 | 437 | 442 | 437 | 442 | 4,000 | 442 |
| 2004-09-03 | 435 | 440 | 435 | 440 | 3,000 | 440 |
| 2004-09-02 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2004-09-01 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2004-08-31 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2004-08-30 | 428 | 435 | 428 | 435 | 3,000 | 435 |
| 2004-08-27 | 427 | 428 | 427 | 428 | 2,000 | 428 |
| 2004-08-26 | 422 | 425 | 420 | 420 | 16,000 | 420 |
| 2004-08-24 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2004-08-19 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2004-08-18 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2004-08-17 | 436 | 437 | 436 | 437 | 3,000 | 437 |
| 2004-08-16 | 475 | 475 | 436 | 436 | 9,000 | 436 |
| 2004-08-11 | 494 | 495 | 494 | 495 | 2,000 | 495 |
| 2004-08-10 | 492 | 493 | 492 | 493 | 2,000 | 493 |
| 2004-08-09 | 492 | 493 | 492 | 492 | 3,000 | 492 |
| 2004-08-02 | 510 | 511 | 510 | 511 | 2,000 | 511 |
| 2004-07-30 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2004-07-27 | 514 | 515 | 513 | 514 | 5,000 | 514 |
| 2004-07-26 | 513 | 514 | 513 | 514 | 2,000 | 514 |
| 2004-07-16 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2004-07-15 | 537 | 538 | 530 | 530 | 4,000 | 530 |
| 2004-07-14 | 530 | 531 | 530 | 531 | 3,000 | 531 |
| 2004-07-13 | 528 | 530 | 528 | 530 | 2,000 | 530 |
| 2004-07-12 | 529 | 530 | 529 | 530 | 3,000 | 530 |
| 2004-07-09 | 515 | 516 | 515 | 516 | 4,000 | 516 |
| 2004-07-08 | 509 | 510 | 509 | 510 | 3,000 | 510 |
| 2004-07-07 | 501 | 502 | 499 | 501 | 5,000 | 501 |
| 2004-07-06 | 503 | 503 | 503 | 503 | 2,000 | 503 |
| 2004-07-05 | 499 | 500 | 499 | 500 | 2,000 | 500 |
| 2004-07-02 | 503 | 504 | 500 | 500 | 3,000 | 500 |
| 2004-07-01 | 485 | 505 | 485 | 505 | 2,000 | 505 |
| 2004-06-30 | 484 | 485 | 484 | 485 | 2,000 | 485 |
| 2004-06-29 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2004-06-28 | 485 | 486 | 485 | 485 | 6,000 | 485 |
| 2004-06-22 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2004-06-18 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2004-06-11 | 525 | 525 | 520 | 520 | 2,000 | 520 |
| 2004-06-10 | 530 | 530 | 525 | 525 | 3,000 | 525 |
| 2004-06-09 | 530 | 535 | 530 | 535 | 4,000 | 535 |
| 2004-06-08 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2004-06-07 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2004-06-01 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 2004-05-31 | 473 | 473 | 470 | 470 | 5,000 | 470 |
| 2004-05-28 | 460 | 465 | 460 | 465 | 11,000 | 465 |
| 2004-05-26 | 470 | 471 | 470 | 471 | 4,000 | 471 |
| 2004-05-24 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2004-05-10 | 480 | 480 | 475 | 475 | 3,000 | 475 |
| 2004-05-07 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2004-05-06 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2004-04-30 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2004-04-27 | 453 | 453 | 453 | 453 | 1,000 | 453 |
| 2004-04-26 | 452 | 453 | 452 | 453 | 2,000 | 453 |
| 2004-04-22 | 446 | 450 | 446 | 450 | 2,000 | 450 |
| 2004-04-16 | 446 | 450 | 446 | 446 | 3,000 | 446 |
| 2004-04-13 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 2004-04-12 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2004-04-08 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2004-04-07 | 460 | 460 | 440 | 440 | 4,000 | 440 |
| 2004-04-01 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2004-03-26 | 453 | 454 | 453 | 454 | 3,000 | 454 |
| 2004-03-25 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2004-03-23 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2004-03-16 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2004-03-15 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2004-03-10 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2004-03-09 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2004-03-08 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2004-03-04 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 2004-03-03 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2004-03-02 | 435 | 444 | 435 | 444 | 2,000 | 444 |
| 2004-03-01 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2004-02-26 | 421 | 422 | 421 | 422 | 5,000 | 422 |
| 2004-02-10 | 450 | 455 | 450 | 455 | 2,000 | 455 |
| 2004-02-09 | 445 | 450 | 445 | 450 | 2,000 | 450 |
| 2004-02-02 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2004-01-26 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 2004-01-19 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2004-01-15 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2004-01-09 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2004-01-08 | 480 | 480 | 460 | 460 | 7,000 | 460 |
| 2004-01-07 | 465 | 465 | 460 | 460 | 2,000 | 460 |
| 2004-01-06 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2004-01-05 | 455 | 455 | 450 | 450 | 2,000 | 450 |
分割・併合履歴 ： [1995-09-26]1株→1.1株
