3953 大村紙業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 608 | 608 | 607 | 607 | 2,000 | 607 |
| 2006-12-28 | 607 | 609 | 605 | 607 | 6,000 | 607 |
| 2006-12-27 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2006-12-26 | 600 | 600 | 580 | 580 | 2,000 | 580 |
| 2006-12-25 | 590 | 590 | 580 | 580 | 2,000 | 580 |
| 2006-12-19 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2006-12-18 | 600 | 603 | 600 | 600 | 3,000 | 600 |
| 2006-12-15 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2006-12-14 | 576 | 576 | 565 | 565 | 2,000 | 565 |
| 2006-12-13 | 550 | 550 | 549 | 549 | 3,000 | 549 |
| 2006-12-12 | 535 | 535 | 530 | 530 | 2,000 | 530 |
| 2006-12-11 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2006-12-08 | 523 | 523 | 510 | 510 | 2,000 | 510 |
| 2006-12-07 | 519 | 519 | 499 | 499 | 4,000 | 499 |
| 2006-12-06 | 520 | 520 | 500 | 500 | 2,000 | 500 |
| 2006-11-27 | 619 | 619 | 580 | 580 | 3,000 | 580 |
| 2006-11-20 | 600 | 600 | 590 | 590 | 2,000 | 590 |
| 2006-11-09 | 615 | 626 | 615 | 626 | 2,000 | 626 |
| 2006-11-08 | 597 | 597 | 597 | 597 | 1,000 | 597 |
| 2006-11-07 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2006-10-27 | 546 | 546 | 546 | 546 | 1,000 | 546 |
| 2006-10-26 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2006-10-25 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2006-10-23 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2006-10-11 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2006-10-10 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2006-10-02 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2006-09-27 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 2006-09-26 | 540 | 541 | 540 | 541 | 5,000 | 541 |
| 2006-09-22 | 571 | 571 | 560 | 560 | 3,000 | 560 |
| 2006-09-15 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2006-09-13 | 610 | 610 | 570 | 570 | 4,000 | 570 |
| 2006-09-08 | 620 | 621 | 620 | 621 | 3,000 | 621 |
| 2006-09-07 | 600 | 601 | 600 | 601 | 2,000 | 601 |
| 2006-08-28 | 629 | 630 | 600 | 600 | 3,000 | 600 |
| 2006-08-25 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2006-08-22 | 639 | 639 | 620 | 620 | 2,000 | 620 |
| 2006-08-11 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 2006-08-10 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2006-08-09 | 599 | 600 | 599 | 600 | 2,000 | 600 |
| 2006-08-08 | 599 | 599 | 598 | 598 | 2,000 | 598 |
| 2006-08-07 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2006-08-04 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 2006-08-03 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2006-08-01 | 640 | 641 | 580 | 581 | 10,000 | 581 |
| 2006-07-31 | 641 | 641 | 640 | 640 | 2,000 | 640 |
| 2006-07-28 | 630 | 640 | 630 | 640 | 4,000 | 640 |
| 2006-07-27 | 631 | 631 | 631 | 631 | 2,000 | 631 |
| 2006-07-26 | 629 | 630 | 629 | 630 | 2,000 | 630 |
| 2006-07-25 | 631 | 631 | 630 | 630 | 2,000 | 630 |
| 2006-07-13 | 667 | 668 | 667 | 668 | 4,000 | 668 |
| 2006-07-12 | 669 | 669 | 668 | 669 | 4,000 | 669 |
| 2006-07-07 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2006-07-06 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2006-06-27 | 585 | 590 | 570 | 590 | 5,000 | 590 |
| 2006-06-26 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2006-06-23 | 591 | 591 | 590 | 590 | 2,000 | 590 |
| 2006-06-20 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2006-06-15 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2006-06-12 | 630 | 630 | 600 | 600 | 3,000 | 600 |
| 2006-06-07 | 651 | 651 | 650 | 650 | 2,000 | 650 |
| 2006-05-30 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2006-05-29 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2006-05-26 | 620 | 621 | 620 | 621 | 2,000 | 621 |
| 2006-05-23 | 615 | 615 | 600 | 600 | 2,000 | 600 |
| 2006-05-19 | 629 | 630 | 590 | 590 | 14,000 | 590 |
| 2006-05-17 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2006-05-16 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2006-05-12 | 650 | 650 | 649 | 649 | 2,000 | 649 |
| 2006-05-09 | 650 | 650 | 649 | 649 | 2,000 | 649 |
| 2006-05-08 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2006-05-01 | 621 | 621 | 620 | 620 | 2,000 | 620 |
| 2006-04-27 | 609 | 610 | 609 | 610 | 8,000 | 610 |
| 2006-04-26 | 609 | 610 | 609 | 610 | 2,000 | 610 |
| 2006-04-19 | 609 | 610 | 609 | 609 | 4,000 | 609 |
| 2006-04-13 | 645 | 645 | 605 | 605 | 4,000 | 605 |
| 2006-04-10 | 630 | 630 | 620 | 620 | 3,000 | 620 |
| 2006-04-07 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2006-04-06 | 600 | 605 | 600 | 601 | 8,000 | 601 |
| 2006-03-31 | 631 | 642 | 630 | 642 | 4,000 | 642 |
| 2006-03-30 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2006-03-28 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2006-03-27 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2006-03-23 | 671 | 671 | 670 | 670 | 2,000 | 670 |
| 2006-03-08 | 658 | 684 | 658 | 684 | 3,000 | 684 |
| 2006-03-07 | 658 | 659 | 658 | 659 | 2,000 | 659 |
| 2006-02-28 | 637 | 638 | 637 | 638 | 2,000 | 638 |
| 2006-02-27 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2006-02-24 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2006-02-23 | 659 | 659 | 639 | 639 | 3,000 | 639 |
| 2006-02-14 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2006-02-08 | 669 | 670 | 668 | 670 | 4,000 | 670 |
| 2006-02-07 | 667 | 668 | 667 | 668 | 2,000 | 668 |
| 2006-01-27 | 674 | 674 | 670 | 670 | 4,000 | 670 |
| 2006-01-26 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2006-01-23 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2006-01-20 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2006-01-19 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2006-01-18 | 670 | 670 | 650 | 650 | 3,000 | 650 |
| 2006-01-17 | 702 | 703 | 702 | 703 | 3,000 | 703 |
| 2006-01-16 | 709 | 709 | 709 | 709 | 3,000 | 709 |
| 2006-01-13 | 709 | 710 | 709 | 710 | 3,000 | 710 |
| 2006-01-12 | 701 | 711 | 701 | 710 | 13,000 | 710 |
| 2006-01-11 | 681 | 701 | 680 | 701 | 20,000 | 701 |
| 2006-01-10 | 649 | 651 | 649 | 651 | 3,000 | 651 |
| 2006-01-06 | 619 | 620 | 619 | 620 | 4,000 | 620 |
| 2006-01-05 | 606 | 609 | 606 | 609 | 5,000 | 609 |
| 2006-01-04 | 605 | 606 | 605 | 606 | 6,000 | 606 |
分割・併合履歴 ： [1995-09-26]1株→1.1株
