3953 大村紙業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-29 | 600 | 601 | 600 | 601 | 5,000 | 601 |
| 2005-12-27 | 601 | 601 | 583 | 583 | 6,000 | 583 |
| 2005-12-26 | 600 | 601 | 591 | 600 | 10,000 | 600 |
| 2005-12-22 | 600 | 600 | 595 | 600 | 12,000 | 600 |
| 2005-12-16 | 611 | 611 | 611 | 611 | 2,000 | 611 |
| 2005-12-15 | 610 | 611 | 610 | 611 | 2,000 | 611 |
| 2005-12-14 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2005-12-13 | 611 | 611 | 610 | 610 | 2,000 | 610 |
| 2005-12-12 | 603 | 604 | 603 | 604 | 2,000 | 604 |
| 2005-12-08 | 602 | 603 | 602 | 603 | 2,000 | 603 |
| 2005-12-07 | 601 | 602 | 601 | 602 | 2,000 | 602 |
| 2005-12-06 | 601 | 601 | 601 | 601 | 4,000 | 601 |
| 2005-12-05 | 601 | 601 | 601 | 601 | 2,000 | 601 |
| 2005-11-30 | 600 | 602 | 599 | 602 | 10,000 | 602 |
| 2005-11-29 | 598 | 599 | 598 | 599 | 2,000 | 599 |
| 2005-11-28 | 605 | 606 | 597 | 598 | 8,000 | 598 |
| 2005-11-24 | 604 | 605 | 604 | 605 | 2,000 | 605 |
| 2005-11-22 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2005-11-18 | 599 | 600 | 599 | 600 | 4,000 | 600 |
| 2005-11-09 | 610 | 611 | 610 | 610 | 4,000 | 610 |
| 2005-11-08 | 601 | 612 | 601 | 610 | 4,000 | 610 |
| 2005-11-07 | 590 | 591 | 590 | 590 | 5,000 | 590 |
| 2005-11-04 | 590 | 590 | 589 | 590 | 3,000 | 590 |
| 2005-11-02 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2005-10-28 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2005-10-26 | 565 | 590 | 565 | 590 | 2,000 | 590 |
| 2005-10-25 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 2005-10-18 | 560 | 561 | 560 | 560 | 4,000 | 560 |
| 2005-10-14 | 556 | 560 | 556 | 560 | 2,000 | 560 |
| 2005-10-12 | 585 | 585 | 575 | 575 | 2,000 | 575 |
| 2005-10-11 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2005-10-07 | 575 | 575 | 565 | 565 | 2,000 | 565 |
| 2005-10-06 | 580 | 580 | 575 | 575 | 6,000 | 575 |
| 2005-09-29 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2005-09-28 | 635 | 635 | 601 | 601 | 2,000 | 601 |
| 2005-09-27 | 633 | 633 | 633 | 633 | 1,000 | 633 |
| 2005-09-26 | 645 | 646 | 603 | 603 | 7,000 | 603 |
| 2005-09-16 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2005-09-15 | 670 | 670 | 669 | 670 | 4,000 | 670 |
| 2005-09-14 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2005-09-09 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2005-09-08 | 700 | 701 | 700 | 700 | 3,000 | 700 |
| 2005-09-07 | 701 | 701 | 700 | 700 | 2,000 | 700 |
| 2005-09-06 | 706 | 706 | 700 | 700 | 5,000 | 700 |
| 2005-09-05 | 701 | 701 | 700 | 700 | 2,000 | 700 |
| 2005-09-02 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2005-09-01 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2005-08-26 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2005-08-22 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2005-08-09 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2005-08-08 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2005-08-03 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2005-07-28 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2005-07-27 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2005-07-26 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2005-07-20 | 697 | 697 | 697 | 697 | 1,000 | 697 |
| 2005-07-14 | 698 | 698 | 665 | 665 | 2,000 | 665 |
| 2005-07-13 | 665 | 665 | 665 | 665 | 3,000 | 665 |
| 2005-07-12 | 630 | 635 | 630 | 635 | 2,000 | 635 |
| 2005-07-11 | 604 | 605 | 604 | 605 | 3,000 | 605 |
| 2005-07-08 | 600 | 601 | 600 | 601 | 2,000 | 601 |
| 2005-07-07 | 595 | 596 | 595 | 596 | 4,000 | 596 |
| 2005-07-06 | 600 | 600 | 580 | 580 | 2,000 | 580 |
| 2005-07-05 | 594 | 595 | 594 | 595 | 2,000 | 595 |
| 2005-07-04 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2005-07-01 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2005-06-30 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2005-06-29 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2005-06-28 | 560 | 561 | 560 | 561 | 2,000 | 561 |
| 2005-06-27 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2005-06-23 | 550 | 550 | 545 | 545 | 2,000 | 545 |
| 2005-06-20 | 569 | 570 | 560 | 560 | 7,000 | 560 |
| 2005-06-17 | 569 | 570 | 569 | 570 | 2,000 | 570 |
| 2005-06-16 | 570 | 572 | 570 | 570 | 3,000 | 570 |
| 2005-06-15 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2005-06-14 | 568 | 575 | 568 | 575 | 4,000 | 575 |
| 2005-06-08 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2005-06-07 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2005-06-01 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2005-05-27 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2005-05-26 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2005-05-23 | 555 | 555 | 545 | 545 | 2,000 | 545 |
| 2005-05-18 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2005-05-17 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2005-05-10 | 569 | 570 | 555 | 555 | 3,000 | 555 |
| 2005-05-09 | 567 | 585 | 564 | 564 | 5,000 | 564 |
| 2005-05-02 | 578 | 580 | 564 | 564 | 9,000 | 564 |
| 2005-04-28 | 575 | 575 | 564 | 564 | 3,000 | 564 |
| 2005-04-27 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 2005-04-26 | 577 | 578 | 577 | 578 | 3,000 | 578 |
| 2005-04-25 | 580 | 580 | 575 | 575 | 2,000 | 575 |
| 2005-04-22 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2005-04-20 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2005-04-18 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2005-04-14 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2005-04-13 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2005-04-11 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2005-04-08 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2005-04-07 | 590 | 590 | 585 | 585 | 2,000 | 585 |
| 2005-04-06 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2005-04-01 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2005-03-29 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2005-03-28 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2005-03-08 | 605 | 605 | 600 | 600 | 2,000 | 600 |
| 2005-03-07 | 610 | 610 | 600 | 600 | 2,000 | 600 |
| 2005-03-02 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2005-03-01 | 596 | 596 | 596 | 596 | 1,000 | 596 |
| 2005-02-28 | 596 | 597 | 595 | 596 | 6,000 | 596 |
| 2005-02-24 | 600 | 600 | 595 | 595 | 2,000 | 595 |
| 2005-02-21 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2005-02-18 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2005-02-09 | 606 | 606 | 605 | 605 | 2,000 | 605 |
| 2005-02-08 | 609 | 615 | 609 | 615 | 3,000 | 615 |
| 2005-02-07 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 2005-02-04 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2005-02-01 | 567 | 567 | 567 | 567 | 1,000 | 567 |
| 2005-01-27 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2005-01-26 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2005-01-25 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2005-01-19 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2005-01-12 | 546 | 546 | 545 | 545 | 2,000 | 545 |
| 2005-01-11 | 540 | 540 | 520 | 520 | 2,000 | 520 |
| 2005-01-07 | 535 | 535 | 530 | 530 | 2,000 | 530 |
| 2005-01-06 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2005-01-05 | 520 | 520 | 511 | 511 | 5,000 | 511 |
| 2005-01-04 | 530 | 530 | 530 | 530 | 1,000 | 530 |
分割・併合履歴 ： [1995-09-26]1株→1.1株
