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