3953 大村紙業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30510510510510200510
2011-12-285005005005001,700500
2011-12-27499499499499400499
2011-12-26499499499499400499
2011-12-20499499499499500499
2011-12-164994994994991,300499
2011-12-15497497497497800497
2011-12-14497497497497800497
2011-12-134984984984981,700498
2011-12-124974974974971,200497
2011-12-09499499499499600499
2011-12-08499499499499400499
2011-12-07498498498498600498
2011-12-064995184995181,100518
2011-12-01500500500500200500
2011-11-305005005005001,200500
2011-11-295025035025022,000502
2011-11-285025075025071,600507
2011-11-255005185005101,500510
2011-11-15500500500500100500
2011-11-11540540540540700540
2011-11-10540540540540400540
2011-11-09537537537537400537
2011-11-08537537537537700537
2011-11-07537537537537400537
2011-11-01537537537537200537
2011-10-28513513513513700513
2011-10-27540540540540400540
2011-10-26540540540540400540
2011-10-14548548548548600548
2011-10-13549549549549400549
2011-10-12541541541541400541
2011-10-11521521521521400521
2011-10-075425424935014,700501
2011-10-04542542542542200542
2011-10-03550550550550200550
2011-09-29532532532532600532
2011-09-28560560560560500560
2011-09-27560560560560400560
2011-09-26560560560560400560
2011-09-13569569569569600569
2011-09-12558558550550500550
2011-09-09568568568568400568
2011-09-08577577577577500577
2011-09-07579579579579400579
2011-09-065475605475601,300560
2011-09-015405405405401,000540
2011-08-30580580580580500580
2011-08-29580580580580400580
2011-08-26560560560560400560
2011-08-23560560560560300560
2011-08-12600600600600500600
2011-08-11600600600600400600
2011-08-10600600600600400600
2011-08-09599599599599400599
2011-08-08599599599599400599
2011-08-04580580580580200580
2011-08-01599599599599100599
2011-07-28599599599599600599
2011-07-27599599599599400599
2011-07-26599599599599400599
2011-07-226006006006001,400600
2011-07-216006006006001,300600
2011-07-206006006006001,200600
2011-07-155905905905901,000590
2011-07-14590590590590700590
2011-07-135905905905902,400590
2011-07-125795795795792,000579
2011-07-115805805805802,100580
2011-07-085615615615611,400561
2011-07-075605605605601,500560
2011-07-01554554554554200554
2011-06-29549549549549600549
2011-06-28535535535535400535
2011-06-27535535535535400535
2011-06-13548548548548700548
2011-06-10543543543543400543
2011-06-09535535535535700535
2011-06-08538538538538400538
2011-06-07534534534534500534
2011-06-06525525525525100525
2011-06-01510510510510200510
2011-05-31500500500500400500
2011-05-30499499499499600499
2011-05-27498498498498500498
2011-05-26498498498498500498
2011-05-20484484484484100484
2011-05-19490490484484500484
2011-05-18490490490490200490
2011-05-17494494490490800490
2011-05-16500500496496600496
2011-05-135575574975005,700500
2011-05-12558558558558400558
2011-05-11559559559559400559
2011-05-10557557557557400557
2011-05-09550550550550400550
2011-05-02530530530530100530
2011-04-28530530530530600530
2011-04-27530530530530400530
2011-04-26520520520520400520
2011-04-25510510510510500510
2011-04-205305305305301,000530
2011-04-19530530530530100530
2011-04-13560560560560600560
2011-04-12559559559559400559
2011-04-11560560560560400560
2011-04-08559559559559400559
2011-04-07560560559559500559
2011-04-01559559557557300557
2011-03-31531531531531100531
2011-03-30560560560560700560
2011-03-29559559559559400559
2011-03-28559559535535700535
2011-03-25550558550550600550
2011-03-24546546530530400530
2011-03-23490524490490600490
2011-03-18444444444444100444
2011-03-17412412412412100412
2011-03-16367398367398200398
2011-03-15458458383383600383
2011-03-14458460458458700458
2011-03-11550550550550600550
2011-03-10557557557557400557
2011-03-09554554554554400554
2011-03-08549549549549400549
2011-03-07555555550550800550
2011-03-045455515455511,200551
2011-03-03545548545546600546
2011-03-025455455355351,100535
2011-03-01542542535535700535
2011-02-28538538538538500538
2011-02-25528528528528600528
2011-02-22527527527527100527
2011-02-215425425225253,100525
2011-02-175415495415411,500541
2011-02-15541541541541100541
2011-02-14544544544544800544
2011-02-105405425385381,600538
2011-02-095385385355351,000535
2011-02-08538538538538400538
2011-02-07539539539539400539
2011-02-04535535535535200535
2011-02-03530535530535300535
2011-02-01535535528528200528
2011-01-31535535526526200526
2011-01-285395395305301,300530
2011-01-27532532532532700532
2011-01-26532532532532400532
2011-01-25524524524524100524
2011-01-24522522522522200522
2011-01-215295295215211,300521
2011-01-205365365285281,700528
2011-01-19536536536536100536
2011-01-17535535535535100535
2011-01-14542542535535700535
2011-01-13540540531535800535
2011-01-12540540540540500540
2011-01-11540540540540400540
2011-01-07539539534534700534
2011-01-06530538530538300538
2011-01-05530530530530100530
2011-01-04537537530530300530

分割・併合履歴 : [1995-09-26]1株→1.1株