3953 大村紙業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2007-12-27 | 630 | 630 | 629 | 629 | 2,000 | 629 |
| 2007-12-26 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 2007-12-20 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2007-12-14 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2007-12-13 | 600 | 601 | 600 | 601 | 3,000 | 601 |
| 2007-12-12 | 601 | 601 | 600 | 600 | 2,000 | 600 |
| 2007-12-11 | 601 | 601 | 600 | 600 | 4,000 | 600 |
| 2007-12-10 | 600 | 600 | 599 | 599 | 3,000 | 599 |
| 2007-12-04 | 550 | 551 | 550 | 551 | 2,000 | 551 |
| 2007-11-26 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2007-11-16 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2007-11-08 | 573 | 573 | 573 | 573 | 1,000 | 573 |
| 2007-11-07 | 546 | 546 | 546 | 546 | 1,000 | 546 |
| 2007-11-01 | 546 | 547 | 520 | 520 | 3,000 | 520 |
| 2007-10-29 | 520 | 521 | 520 | 521 | 2,000 | 521 |
| 2007-10-26 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2007-10-10 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2007-10-09 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2007-10-01 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2007-09-28 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2007-09-26 | 577 | 577 | 577 | 577 | 1,000 | 577 |
| 2007-09-21 | 550 | 550 | 548 | 550 | 4,000 | 550 |
| 2007-09-19 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2007-09-11 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2007-09-10 | 580 | 580 | 540 | 540 | 2,000 | 540 |
| 2007-09-07 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2007-09-03 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2007-08-28 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2007-08-27 | 540 | 541 | 540 | 541 | 5,000 | 541 |
| 2007-08-10 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2007-08-08 | 610 | 611 | 610 | 611 | 2,000 | 611 |
| 2007-08-07 | 620 | 621 | 620 | 621 | 3,000 | 621 |
| 2007-08-06 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2007-08-01 | 650 | 651 | 650 | 650 | 3,000 | 650 |
| 2007-07-31 | 630 | 631 | 630 | 631 | 2,000 | 631 |
| 2007-07-30 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2007-07-27 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2007-07-26 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2007-07-20 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2007-07-17 | 629 | 630 | 629 | 629 | 3,000 | 629 |
| 2007-07-13 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2007-07-12 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2007-07-11 | 630 | 631 | 630 | 631 | 4,000 | 631 |
| 2007-07-10 | 600 | 601 | 600 | 601 | 3,000 | 601 |
| 2007-07-09 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2007-06-27 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2007-06-26 | 597 | 598 | 597 | 598 | 2,000 | 598 |
| 2007-06-19 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2007-06-11 | 639 | 640 | 620 | 620 | 4,000 | 620 |
| 2007-06-08 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2007-06-07 | 580 | 581 | 580 | 581 | 2,000 | 581 |
| 2007-06-01 | 587 | 588 | 587 | 588 | 2,000 | 588 |
| 2007-05-29 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2007-05-28 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2007-05-23 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2007-05-22 | 560 | 560 | 559 | 559 | 2,000 | 559 |
| 2007-05-08 | 576 | 576 | 576 | 576 | 1,000 | 576 |
| 2007-05-07 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2007-04-26 | 580 | 580 | 550 | 550 | 5,000 | 550 |
| 2007-04-10 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 2007-04-09 | 600 | 600 | 570 | 570 | 2,000 | 570 |
| 2007-03-28 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2007-03-27 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2007-03-26 | 649 | 650 | 649 | 650 | 2,000 | 650 |
| 2007-03-08 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2007-03-07 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2007-03-06 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2007-02-27 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2007-02-26 | 620 | 621 | 620 | 621 | 2,000 | 621 |
| 2007-02-08 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2007-02-07 | 590 | 590 | 572 | 572 | 2,000 | 572 |
| 2007-02-01 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2007-01-29 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2007-01-26 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2007-01-23 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2007-01-22 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2007-01-10 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2007-01-09 | 600 | 609 | 600 | 607 | 6,000 | 607 |
| 2007-01-04 | 600 | 600 | 600 | 600 | 1,000 | 600 |
分割・併合履歴 ： [1995-09-26]1株→1.1株
