3953 大村紙業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 524 | 524 | 524 | 524 | 100 | 524 |
| 2010-12-29 | 534 | 534 | 528 | 528 | 1,200 | 528 |
| 2010-12-28 | 534 | 534 | 534 | 534 | 500 | 534 |
| 2010-12-27 | 540 | 540 | 524 | 524 | 1,200 | 524 |
| 2010-12-24 | 530 | 530 | 527 | 527 | 600 | 527 |
| 2010-12-22 | 531 | 531 | 530 | 530 | 1,000 | 530 |
| 2010-12-21 | 532 | 532 | 530 | 531 | 1,300 | 531 |
| 2010-12-20 | 532 | 533 | 530 | 530 | 700 | 530 |
| 2010-12-17 | 530 | 530 | 529 | 529 | 2,000 | 529 |
| 2010-12-16 | 555 | 555 | 525 | 527 | 5,300 | 527 |
| 2010-12-15 | 550 | 555 | 535 | 539 | 2,100 | 539 |
| 2010-12-14 | 540 | 540 | 540 | 540 | 1,800 | 540 |
| 2010-12-13 | 562 | 562 | 530 | 540 | 4,300 | 540 |
| 2010-12-10 | 559 | 559 | 552 | 555 | 600 | 555 |
| 2010-12-09 | 558 | 558 | 551 | 552 | 2,100 | 552 |
| 2010-12-08 | 588 | 588 | 588 | 588 | 400 | 588 |
| 2010-12-07 | 588 | 588 | 588 | 588 | 600 | 588 |
| 2010-12-01 | 588 | 588 | 588 | 588 | 100 | 588 |
| 2010-11-30 | 588 | 588 | 588 | 588 | 500 | 588 |
| 2010-11-29 | 588 | 588 | 588 | 588 | 400 | 588 |
| 2010-11-26 | 588 | 588 | 588 | 588 | 300 | 588 |
| 2010-11-19 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2010-11-18 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2010-11-12 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2010-11-11 | 573 | 573 | 573 | 573 | 400 | 573 |
| 2010-11-10 | 573 | 573 | 573 | 573 | 400 | 573 |
| 2010-11-09 | 573 | 573 | 573 | 573 | 400 | 573 |
| 2010-11-08 | 546 | 546 | 546 | 546 | 400 | 546 |
| 2010-11-05 | 520 | 520 | 520 | 520 | 300 | 520 |
| 2010-11-04 | 530 | 530 | 530 | 530 | 100 | 530 |
| 2010-11-01 | 609 | 609 | 609 | 609 | 200 | 609 |
| 2010-10-28 | 609 | 609 | 609 | 609 | 600 | 609 |
| 2010-10-27 | 580 | 580 | 580 | 580 | 400 | 580 |
| 2010-10-26 | 580 | 580 | 580 | 580 | 400 | 580 |
| 2010-10-14 | 580 | 580 | 580 | 580 | 500 | 580 |
| 2010-10-13 | 580 | 580 | 580 | 580 | 400 | 580 |
| 2010-10-12 | 580 | 580 | 580 | 580 | 400 | 580 |
| 2010-10-08 | 590 | 590 | 590 | 590 | 400 | 590 |
| 2010-10-07 | 590 | 590 | 590 | 590 | 400 | 590 |
| 2010-10-01 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2010-09-30 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2010-09-29 | 593 | 593 | 593 | 593 | 1,000 | 593 |
| 2010-09-27 | 565 | 565 | 565 | 565 | 200 | 565 |
| 2010-09-16 | 539 | 539 | 539 | 539 | 100 | 539 |
| 2010-09-14 | 539 | 539 | 539 | 539 | 100 | 539 |
| 2010-09-13 | 579 | 579 | 579 | 579 | 600 | 579 |
| 2010-09-10 | 579 | 579 | 579 | 579 | 400 | 579 |
| 2010-09-09 | 579 | 579 | 579 | 579 | 400 | 579 |
| 2010-09-08 | 557 | 557 | 557 | 557 | 400 | 557 |
| 2010-09-07 | 532 | 532 | 532 | 532 | 1,000 | 532 |
| 2010-09-02 | 540 | 540 | 540 | 540 | 100 | 540 |
| 2010-09-01 | 579 | 579 | 579 | 579 | 200 | 579 |
| 2010-08-30 | 579 | 579 | 579 | 579 | 600 | 579 |
| 2010-08-27 | 579 | 579 | 579 | 579 | 500 | 579 |
| 2010-08-26 | 588 | 588 | 588 | 588 | 400 | 588 |
| 2010-08-13 | 560 | 560 | 560 | 560 | 500 | 560 |
| 2010-08-12 | 560 | 560 | 560 | 560 | 400 | 560 |
| 2010-08-11 | 560 | 560 | 560 | 560 | 400 | 560 |
| 2010-08-10 | 559 | 559 | 559 | 559 | 400 | 559 |
| 2010-08-09 | 559 | 559 | 559 | 559 | 400 | 559 |
| 2010-08-02 | 560 | 560 | 560 | 560 | 200 | 560 |
| 2010-07-28 | 570 | 570 | 570 | 570 | 600 | 570 |
| 2010-07-27 | 570 | 570 | 570 | 570 | 400 | 570 |
| 2010-07-26 | 560 | 560 | 560 | 560 | 400 | 560 |
| 2010-07-22 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 2010-07-21 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2010-07-20 | 590 | 590 | 590 | 590 | 900 | 590 |
| 2010-07-16 | 590 | 590 | 590 | 590 | 1,500 | 590 |
| 2010-07-15 | 590 | 590 | 590 | 590 | 900 | 590 |
| 2010-07-14 | 617 | 617 | 617 | 617 | 900 | 617 |
| 2010-07-13 | 588 | 588 | 588 | 588 | 2,000 | 588 |
| 2010-07-12 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2010-07-09 | 558 | 558 | 558 | 558 | 1,000 | 558 |
| 2010-07-08 | 558 | 558 | 558 | 558 | 1,000 | 558 |
| 2010-07-07 | 558 | 558 | 558 | 558 | 1,000 | 558 |
| 2010-07-02 | 532 | 560 | 532 | 560 | 200 | 560 |
| 2010-07-01 | 542 | 552 | 542 | 552 | 1,100 | 552 |
| 2010-06-28 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 2010-06-18 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 2010-06-17 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2010-06-16 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2010-06-15 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2010-06-14 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2010-06-09 | 543 | 543 | 543 | 543 | 1,000 | 543 |
| 2010-06-08 | 545 | 545 | 543 | 543 | 2,000 | 543 |
| 2010-06-07 | 549 | 549 | 549 | 549 | 2,000 | 549 |
| 2010-06-02 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2010-06-01 | 553 | 553 | 553 | 553 | 1,000 | 553 |
| 2010-05-28 | 523 | 523 | 523 | 523 | 4,000 | 523 |
| 2010-05-26 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 2010-05-10 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2010-05-07 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2010-05-06 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 2010-04-08 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 2010-04-07 | 579 | 579 | 569 | 569 | 2,000 | 569 |
| 2010-03-26 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2010-03-25 | 569 | 569 | 560 | 560 | 3,000 | 560 |
| 2010-03-09 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2010-03-08 | 615 | 615 | 600 | 600 | 2,000 | 600 |
| 2010-03-01 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2010-02-26 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2010-02-09 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2010-02-08 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 2010-02-01 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 2010-01-26 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 2010-01-08 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 2010-01-07 | 619 | 619 | 619 | 619 | 1,000 | 619 |
分割・併合履歴 ： [1995-09-26]1株→1.1株
