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
2004-12-295255255205202,000520
2004-12-285105105005003,000500
2004-12-274894904894905,000490
2004-12-244954954954952,000495
2004-12-204995004995002,000500
2004-12-155005005005003,000500
2004-12-135105105105102,000510
2004-12-105005005005001,000500
2004-12-094954964954962,000496
2004-12-084954954954953,000495
2004-12-074854954854952,000495
2004-12-064804804804803,000480
2004-12-014854854854852,000485
2004-11-264884894854853,000485
2004-11-124804804804801,000480
2004-11-104914924854854,000485
2004-11-094754754704702,000470
2004-11-084704704704702,000470
2004-11-044604604604602,000460
2004-11-014604604604601,000460
2004-10-274604604594592,000459
2004-10-264504504504501,000450
2004-10-214394504394505,000450
2004-10-204494504494493,000449
2004-10-184504504504502,000450
2004-10-154554554554551,000455
2004-10-124644654644652,000465
2004-10-084654664654653,000465
2004-10-074654654654651,000465
2004-10-014554554554551,000455
2004-09-284554554554551,000455
2004-09-274564564564561,000456
2004-09-224544544504503,000450
2004-09-174554554554552,000455
2004-09-164604604594604,000460
2004-09-154504504504501,000450
2004-09-144454454454452,000445
2004-09-134474484474482,000448
2004-09-094484484484481,000448
2004-09-084604604594593,000459
2004-09-074604604604601,000460
2004-09-064374424374424,000442
2004-09-034354404354403,000440
2004-09-024454454454451,000445
2004-09-014504504504502,000450
2004-08-314304304304302,000430
2004-08-304284354284353,000435
2004-08-274274284274282,000428
2004-08-2642242542042016,000420
2004-08-244504504504501,000450
2004-08-194374374374371,000437
2004-08-184354354354352,000435
2004-08-174364374364373,000437
2004-08-164754754364369,000436
2004-08-114944954944952,000495
2004-08-104924934924932,000493
2004-08-094924934924923,000492
2004-08-025105115105112,000511
2004-07-305105105105101,000510
2004-07-275145155135145,000514
2004-07-265135145135142,000514
2004-07-165105105105103,000510
2004-07-155375385305304,000530
2004-07-145305315305313,000531
2004-07-135285305285302,000530
2004-07-125295305295303,000530
2004-07-095155165155164,000516
2004-07-085095105095103,000510
2004-07-075015024995015,000501
2004-07-065035035035032,000503
2004-07-054995004995002,000500
2004-07-025035045005003,000500
2004-07-014855054855052,000505
2004-06-304844854844852,000485
2004-06-294854854854852,000485
2004-06-284854864854856,000485
2004-06-225105105105102,000510
2004-06-185115115115111,000511
2004-06-115255255205202,000520
2004-06-105305305255253,000525
2004-06-095305355305354,000535
2004-06-085105105105102,000510
2004-06-075005005005001,000500
2004-06-014934934934931,000493
2004-05-314734734704705,000470
2004-05-2846046546046511,000465
2004-05-264704714704714,000471
2004-05-244694694694691,000469
2004-05-104804804754753,000475
2004-05-074804804804801,000480
2004-05-064724724724721,000472
2004-04-304504504504501,000450
2004-04-274534534534531,000453
2004-04-264524534524532,000453
2004-04-224464504464502,000450
2004-04-164464504464463,000446
2004-04-134454454454453,000445
2004-04-124454454454451,000445
2004-04-084454454454452,000445
2004-04-074604604404404,000440
2004-04-014554554554551,000455
2004-03-264534544534543,000454
2004-03-254504504504503,000450
2004-03-234504504504501,000450
2004-03-164554554554551,000455
2004-03-154504504504502,000450
2004-03-104504504504501,000450
2004-03-094504504504501,000450
2004-03-084504504504501,000450
2004-03-044344344344341,000434
2004-03-034404404404402,000440
2004-03-024354444354442,000444
2004-03-014354354354351,000435
2004-02-264214224214225,000422
2004-02-104504554504552,000455
2004-02-094454504454502,000450
2004-02-024454454454451,000445
2004-01-264444444444441,000444
2004-01-194354354354351,000435
2004-01-154504504504501,000450
2004-01-094654654654651,000465
2004-01-084804804604607,000460
2004-01-074654654604602,000460
2004-01-064504504504502,000450
2004-01-054554554504502,000450

分割・併合履歴 : [1995-09-26]1株→1.1株