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
2005-12-296006016006015,000601
2005-12-276016015835836,000583
2005-12-2660060159160010,000600
2005-12-2260060059560012,000600
2005-12-166116116116112,000611
2005-12-156106116106112,000611
2005-12-146106106106102,000610
2005-12-136116116106102,000610
2005-12-126036046036042,000604
2005-12-086026036026032,000603
2005-12-076016026016022,000602
2005-12-066016016016014,000601
2005-12-056016016016012,000601
2005-11-3060060259960210,000602
2005-11-295985995985992,000599
2005-11-286056065975988,000598
2005-11-246046056046052,000605
2005-11-226006006006002,000600
2005-11-185996005996004,000600
2005-11-096106116106104,000610
2005-11-086016126016104,000610
2005-11-075905915905905,000590
2005-11-045905905895903,000590
2005-11-025905905905902,000590
2005-10-285905905905902,000590
2005-10-265655905655902,000590
2005-10-255625625625621,000562
2005-10-185605615605604,000560
2005-10-145565605565602,000560
2005-10-125855855755752,000575
2005-10-115805805805801,000580
2005-10-075755755655652,000565
2005-10-065805805755756,000575
2005-09-296006006006001,000600
2005-09-286356356016012,000601
2005-09-276336336336331,000633
2005-09-266456466036037,000603
2005-09-166706706706701,000670
2005-09-156706706696704,000670
2005-09-146856856856851,000685
2005-09-097007007007001,000700
2005-09-087007017007003,000700
2005-09-077017017007002,000700
2005-09-067067067007005,000700
2005-09-057017017007002,000700
2005-09-027007007007001,000700
2005-09-017007007007002,000700
2005-08-266956956956951,000695
2005-08-226706706706701,000670
2005-08-097007007007001,000700
2005-08-086806806806801,000680
2005-08-036756756756751,000675
2005-07-287007007007003,000700
2005-07-277007007007002,000700
2005-07-267007007007001,000700
2005-07-206976976976971,000697
2005-07-146986986656652,000665
2005-07-136656656656653,000665
2005-07-126306356306352,000635
2005-07-116046056046053,000605
2005-07-086006016006012,000601
2005-07-075955965955964,000596
2005-07-066006005805802,000580
2005-07-055945955945952,000595
2005-07-045705705705702,000570
2005-07-015705705705701,000570
2005-06-305505505505501,000550
2005-06-295655655655651,000565
2005-06-285605615605612,000561
2005-06-275605605605601,000560
2005-06-235505505455452,000545
2005-06-205695705605607,000560
2005-06-175695705695702,000570
2005-06-165705725705703,000570
2005-06-155755755755752,000575
2005-06-145685755685754,000575
2005-06-085655655655651,000565
2005-06-075555555555551,000555
2005-06-015505505505501,000550
2005-05-275405405405401,000540
2005-05-265505505505501,000550
2005-05-235555555455452,000545
2005-05-185405405405401,000540
2005-05-175555555555551,000555
2005-05-105695705555553,000555
2005-05-095675855645645,000564
2005-05-025785805645649,000564
2005-04-285755755645643,000564
2005-04-275785785785781,000578
2005-04-265775785775783,000578
2005-04-255805805755752,000575
2005-04-225795795795791,000579
2005-04-205905905905901,000590
2005-04-185805805805802,000580
2005-04-146006006006001,000600
2005-04-136006006006002,000600
2005-04-116006006006002,000600
2005-04-086006006006002,000600
2005-04-075905905855852,000585
2005-04-065855855855851,000585
2005-04-016006006006001,000600
2005-03-295905905905901,000590
2005-03-286106106106101,000610
2005-03-086056056006002,000600
2005-03-076106106006002,000600
2005-03-025905905905901,000590
2005-03-015965965965961,000596
2005-02-285965975955966,000596
2005-02-246006005955952,000595
2005-02-216056056056051,000605
2005-02-186106106106101,000610
2005-02-096066066056052,000605
2005-02-086096156096153,000615
2005-02-075915915915911,000591
2005-02-045805805805803,000580
2005-02-015675675675671,000567
2005-01-275405405405401,000540
2005-01-265305305305301,000530
2005-01-255205205205201,000520
2005-01-195255255255251,000525
2005-01-125465465455452,000545
2005-01-115405405205202,000520
2005-01-075355355305302,000530
2005-01-065305305305301,000530
2005-01-055205205115115,000511
2005-01-045305305305301,000530

分割・併合履歴 : [1995-09-26]1株→1.1株