3880 大王製紙(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-05-26 | 1,076 | 1,076 | 1,061 | 1,064 | 253,400 | 1,064 |
2023-05-25 | 1,083 | 1,088 | 1,074 | 1,076 | 253,900 | 1,076 |
2023-05-24 | 1,110 | 1,119 | 1,089 | 1,089 | 361,700 | 1,089 |
2023-05-23 | 1,066 | 1,117 | 1,063 | 1,112 | 828,700 | 1,112 |
2023-05-22 | 1,061 | 1,069 | 1,052 | 1,059 | 375,500 | 1,059 |
2023-05-19 | 1,058 | 1,059 | 1,040 | 1,053 | 403,400 | 1,053 |
2023-05-18 | 1,095 | 1,096 | 1,046 | 1,062 | 649,800 | 1,062 |
2023-05-17 | 1,063 | 1,095 | 1,053 | 1,087 | 553,200 | 1,087 |
2023-05-16 | 1,035 | 1,060 | 1,030 | 1,058 | 626,100 | 1,058 |
2023-05-15 | 1,038 | 1,054 | 1,014 | 1,029 | 1,101,700 | 1,029 |
2023-05-12 | 1,149 | 1,177 | 1,030 | 1,045 | 2,488,100 | 1,045 |
2023-05-11 | 1,128 | 1,147 | 1,116 | 1,141 | 501,900 | 1,141 |
2023-05-10 | 1,140 | 1,142 | 1,123 | 1,130 | 305,200 | 1,130 |
2023-05-09 | 1,128 | 1,139 | 1,123 | 1,135 | 254,100 | 1,135 |
2023-05-08 | 1,102 | 1,124 | 1,102 | 1,123 | 324,400 | 1,123 |
2023-05-02 | 1,115 | 1,115 | 1,095 | 1,095 | 265,900 | 1,095 |
2023-05-01 | 1,106 | 1,116 | 1,103 | 1,115 | 336,600 | 1,115 |
2023-04-28 | 1,082 | 1,100 | 1,078 | 1,100 | 356,000 | 1,100 |
2023-04-27 | 1,071 | 1,072 | 1,064 | 1,070 | 303,000 | 1,070 |
2023-04-26 | 1,070 | 1,074 | 1,060 | 1,072 | 259,300 | 1,072 |
2023-04-25 | 1,076 | 1,080 | 1,068 | 1,072 | 222,500 | 1,072 |
2023-04-24 | 1,074 | 1,081 | 1,069 | 1,071 | 220,100 | 1,071 |
2023-04-21 | 1,066 | 1,074 | 1,059 | 1,072 | 197,900 | 1,072 |
2023-04-20 | 1,065 | 1,073 | 1,058 | 1,067 | 190,300 | 1,067 |
2023-04-19 | 1,080 | 1,083 | 1,057 | 1,066 | 246,800 | 1,066 |
2023-04-18 | 1,075 | 1,084 | 1,071 | 1,084 | 338,700 | 1,084 |
2023-04-17 | 1,084 | 1,084 | 1,070 | 1,075 | 171,000 | 1,075 |
2023-04-14 | 1,078 | 1,083 | 1,073 | 1,081 | 321,600 | 1,081 |
2023-04-13 | 1,086 | 1,086 | 1,066 | 1,068 | 189,400 | 1,068 |
2023-04-12 | 1,074 | 1,081 | 1,071 | 1,080 | 272,700 | 1,080 |
2023-04-11 | 1,070 | 1,073 | 1,061 | 1,066 | 164,100 | 1,066 |
2023-04-10 | 1,080 | 1,081 | 1,062 | 1,065 | 201,400 | 1,065 |
2023-04-07 | 1,060 | 1,073 | 1,060 | 1,069 | 312,200 | 1,069 |
2023-04-06 | 1,048 | 1,059 | 1,041 | 1,051 | 372,400 | 1,051 |
2023-04-05 | 1,070 | 1,070 | 1,043 | 1,051 | 496,100 | 1,051 |
2023-04-04 | 1,072 | 1,083 | 1,064 | 1,079 | 483,700 | 1,079 |
2023-04-03 | 1,052 | 1,066 | 1,051 | 1,062 | 332,100 | 1,062 |
2023-03-31 | 1,040 | 1,048 | 1,034 | 1,034 | 285,300 | 1,034 |
2023-03-30 | 1,032 | 1,037 | 1,025 | 1,036 | 283,400 | 1,036 |
2023-03-29 | 1,020 | 1,050 | 1,020 | 1,049 | 414,700 | 1,049 |
2023-03-28 | 1,026 | 1,026 | 1,014 | 1,016 | 283,300 | 1,016 |
2023-03-27 | 1,021 | 1,030 | 1,020 | 1,024 | 312,300 | 1,024 |
2023-03-24 | 1,011 | 1,025 | 1,005 | 1,025 | 321,400 | 1,025 |
2023-03-23 | 998 | 1,017 | 997 | 1,015 | 289,500 | 1,015 |
2023-03-22 | 1,010 | 1,011 | 995 | 1,006 | 657,200 | 1,006 |
2023-03-20 | 1,006 | 1,012 | 993 | 995 | 583,400 | 995 |
2023-03-17 | 1,014 | 1,020 | 1,003 | 1,013 | 489,100 | 1,013 |
2023-03-16 | 1,003 | 1,012 | 999 | 1,009 | 446,800 | 1,009 |
2023-03-15 | 1,030 | 1,030 | 1,007 | 1,021 | 366,700 | 1,021 |
2023-03-14 | 1,042 | 1,046 | 1,012 | 1,014 | 754,600 | 1,014 |
2023-03-13 | 1,057 | 1,072 | 1,045 | 1,054 | 463,200 | 1,054 |
2023-03-10 | 1,068 | 1,085 | 1,064 | 1,069 | 665,200 | 1,069 |
2023-03-09 | 1,053 | 1,081 | 1,053 | 1,080 | 347,400 | 1,080 |
2023-03-08 | 1,046 | 1,061 | 1,042 | 1,045 | 400,700 | 1,045 |
2023-03-07 | 1,060 | 1,063 | 1,052 | 1,054 | 288,900 | 1,054 |
2023-03-06 | 1,070 | 1,070 | 1,052 | 1,062 | 398,300 | 1,062 |
2023-03-03 | 1,075 | 1,078 | 1,062 | 1,065 | 349,400 | 1,065 |
2023-03-02 | 1,072 | 1,076 | 1,062 | 1,065 | 336,400 | 1,065 |
2023-03-01 | 1,080 | 1,083 | 1,065 | 1,070 | 454,900 | 1,070 |
2023-02-28 | 1,059 | 1,089 | 1,058 | 1,081 | 587,900 | 1,081 |
2023-02-27 | 1,051 | 1,060 | 1,042 | 1,060 | 278,800 | 1,060 |
2023-02-24 | 1,045 | 1,054 | 1,035 | 1,050 | 380,800 | 1,050 |
2023-02-22 | 1,058 | 1,059 | 1,034 | 1,042 | 759,100 | 1,042 |
2023-02-21 | 1,071 | 1,081 | 1,061 | 1,072 | 633,800 | 1,072 |
2023-02-20 | 1,037 | 1,078 | 1,037 | 1,077 | 733,000 | 1,077 |
2023-02-17 | 1,015 | 1,030 | 1,015 | 1,029 | 299,400 | 1,029 |
2023-02-16 | 1,032 | 1,039 | 1,020 | 1,021 | 337,900 | 1,021 |
2023-02-15 | 1,036 | 1,038 | 1,017 | 1,031 | 273,900 | 1,031 |
2023-02-14 | 1,020 | 1,037 | 1,020 | 1,035 | 314,100 | 1,035 |
2023-02-13 | 1,013 | 1,033 | 999 | 1,013 | 537,000 | 1,013 |
2023-02-10 | 994 | 1,019 | 987 | 1,012 | 733,200 | 1,012 |
2023-02-09 | 997 | 1,001 | 990 | 998 | 240,600 | 998 |
2023-02-08 | 994 | 1,007 | 993 | 998 | 369,900 | 998 |
2023-02-07 | 997 | 1,000 | 991 | 992 | 315,800 | 992 |
2023-02-06 | 996 | 1,003 | 992 | 999 | 278,700 | 999 |
2023-02-03 | 1,003 | 1,005 | 989 | 991 | 406,100 | 991 |
2023-02-02 | 997 | 1,003 | 995 | 999 | 263,800 | 999 |
2023-02-01 | 1,006 | 1,008 | 993 | 994 | 360,900 | 994 |
2023-01-31 | 1,004 | 1,004 | 997 | 1,000 | 337,600 | 1,000 |
2023-01-30 | 999 | 1,001 | 995 | 1,000 | 280,700 | 1,000 |
2023-01-27 | 1,004 | 1,004 | 990 | 1,000 | 346,200 | 1,000 |
2023-01-26 | 989 | 1,001 | 984 | 999 | 384,800 | 999 |
2023-01-25 | 987 | 991 | 982 | 985 | 344,100 | 985 |
2023-01-24 | 984 | 992 | 977 | 990 | 644,000 | 990 |
2023-01-23 | 979 | 993 | 974 | 986 | 687,700 | 986 |
2023-01-20 | 957 | 966 | 952 | 964 | 628,700 | 964 |
2023-01-19 | 971 | 975 | 958 | 964 | 419,200 | 964 |
2023-01-18 | 963 | 975 | 952 | 975 | 511,400 | 975 |
2023-01-17 | 967 | 969 | 961 | 964 | 343,400 | 964 |
2023-01-16 | 958 | 982 | 957 | 971 | 305,700 | 971 |
2023-01-13 | 973 | 983 | 964 | 964 | 494,500 | 964 |
2023-01-12 | 977 | 985 | 962 | 980 | 347,500 | 980 |
2023-01-11 | 990 | 990 | 974 | 974 | 519,600 | 974 |
2023-01-10 | 1,001 | 1,002 | 986 | 987 | 494,000 | 987 |
2023-01-06 | 992 | 1,003 | 989 | 998 | 294,300 | 998 |
2023-01-05 | 1,000 | 1,014 | 991 | 1,000 | 459,900 | 1,000 |
2023-01-04 | 1,020 | 1,027 | 1,003 | 1,009 | 432,900 | 1,009 |
分割・併合履歴 : [1996-03-26]1株→1.15株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.2株