3953 大村紙業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 2009-12-24 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2009-12-16 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 2009-12-15 | 619 | 619 | 589 | 589 | 2,000 | 589 |
| 2009-12-14 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 2009-12-11 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2009-12-08 | 620 | 620 | 580 | 580 | 2,000 | 580 |
| 2009-12-07 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2009-12-01 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2009-11-27 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2009-11-26 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2009-11-02 | 650 | 650 | 591 | 591 | 2,000 | 591 |
| 2009-10-26 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2009-10-08 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2009-10-07 | 634 | 634 | 634 | 634 | 1,000 | 634 |
| 2009-10-06 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2009-09-28 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2009-09-08 | 656 | 656 | 656 | 656 | 1,000 | 656 |
| 2009-09-07 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2009-09-01 | 627 | 627 | 627 | 627 | 1,000 | 627 |
| 2009-08-26 | 616 | 616 | 616 | 616 | 1,000 | 616 |
| 2009-08-10 | 628 | 628 | 628 | 628 | 1,000 | 628 |
| 2009-08-07 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 2009-07-31 | 602 | 602 | 602 | 602 | 3,000 | 602 |
| 2009-07-27 | 682 | 682 | 682 | 682 | 1,000 | 682 |
| 2009-07-17 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2009-07-16 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 2009-07-13 | 650 | 650 | 580 | 580 | 4,000 | 580 |
| 2009-07-10 | 678 | 678 | 678 | 678 | 2,000 | 678 |
| 2009-07-09 | 678 | 678 | 678 | 678 | 2,000 | 678 |
| 2009-07-08 | 646 | 646 | 646 | 646 | 2,000 | 646 |
| 2009-07-01 | 587 | 587 | 587 | 587 | 1,000 | 587 |
| 2009-06-29 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 2009-06-26 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2009-06-09 | 548 | 548 | 548 | 548 | 1,000 | 548 |
| 2009-06-08 | 547 | 547 | 547 | 547 | 1,000 | 547 |
| 2009-06-01 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2009-05-26 | 556 | 556 | 556 | 556 | 1,000 | 556 |
| 2009-05-25 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2009-05-08 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 2009-05-07 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2009-04-27 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2009-04-10 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2009-04-08 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2009-04-07 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2009-04-01 | 514 | 514 | 514 | 514 | 1,000 | 514 |
| 2009-03-27 | 520 | 520 | 500 | 500 | 2,000 | 500 |
| 2009-03-26 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2009-03-25 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2009-03-23 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2009-03-17 | 537 | 537 | 507 | 507 | 3,000 | 507 |
| 2009-03-10 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2009-03-09 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2009-03-02 | 607 | 607 | 607 | 607 | 1,000 | 607 |
| 2009-02-26 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2009-02-12 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 2009-02-10 | 556 | 556 | 556 | 556 | 1,000 | 556 |
| 2009-02-09 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 2009-02-03 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 2009-02-02 | 546 | 546 | 546 | 546 | 1,000 | 546 |
| 2009-01-29 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2009-01-27 | 600 | 600 | 540 | 540 | 3,000 | 540 |
| 2009-01-26 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2009-01-08 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 2009-01-07 | 619 | 619 | 619 | 619 | 1,000 | 619 |
分割・併合履歴 ： [1995-09-26]1株→1.1株
