3953 大村紙業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 2008-12-24 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 2008-12-17 | 672 | 672 | 552 | 552 | 3,000 | 552 |
| 2008-12-15 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2008-12-12 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2008-12-11 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2008-12-09 | 594 | 594 | 594 | 594 | 1,000 | 594 |
| 2008-12-08 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2008-12-02 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 2008-11-27 | 543 | 543 | 543 | 543 | 1,000 | 543 |
| 2008-11-26 | 523 | 523 | 523 | 523 | 1,000 | 523 |
| 2008-11-25 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 2008-11-10 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2008-11-07 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2008-11-04 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2008-10-27 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2008-10-08 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2008-10-07 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2008-09-29 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2008-09-26 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2008-09-09 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2008-09-08 | 606 | 606 | 606 | 606 | 1,000 | 606 |
| 2008-09-01 | 597 | 597 | 597 | 597 | 1,000 | 597 |
| 2008-08-26 | 569 | 569 | 569 | 569 | 3,000 | 569 |
| 2008-08-11 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2008-08-08 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2008-08-07 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2008-08-01 | 666 | 666 | 666 | 666 | 2,000 | 666 |
| 2008-07-31 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 2008-07-28 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2008-07-25 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2008-07-10 | 539 | 539 | 539 | 539 | 2,000 | 539 |
| 2008-07-09 | 539 | 539 | 539 | 539 | 2,000 | 539 |
| 2008-07-08 | 519 | 519 | 519 | 519 | 2,000 | 519 |
| 2008-07-07 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2008-07-02 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2008-07-01 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2008-06-26 | 471 | 471 | 471 | 471 | 5,000 | 471 |
| 2008-06-11 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 2008-06-10 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2008-06-09 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2008-06-02 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2008-05-30 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 2008-05-27 | 483 | 483 | 483 | 483 | 5,000 | 483 |
| 2008-05-26 | 528 | 528 | 528 | 528 | 4,000 | 528 |
| 2008-05-09 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 2008-05-08 | 628 | 628 | 628 | 628 | 1,000 | 628 |
| 2008-05-01 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 2008-04-28 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2008-04-15 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2008-04-09 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2008-04-07 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2008-03-27 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2008-03-26 | 504 | 504 | 504 | 504 | 2,000 | 504 |
| 2008-03-11 | 574 | 574 | 574 | 574 | 1,000 | 574 |
| 2008-03-10 | 559 | 559 | 558 | 558 | 2,000 | 558 |
| 2008-03-07 | 550 | 551 | 550 | 550 | 3,000 | 550 |
| 2008-03-03 | 574 | 574 | 574 | 574 | 2,000 | 574 |
| 2008-02-26 | 516 | 570 | 510 | 570 | 8,000 | 570 |
| 2008-02-12 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 2008-01-31 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2008-01-28 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2008-01-15 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2008-01-08 | 651 | 651 | 650 | 650 | 2,000 | 650 |
| 2008-01-07 | 650 | 650 | 650 | 650 | 2,000 | 650 |
分割・併合履歴 ： [1995-09-26]1株→1.1株
