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 |
---|---|---|---|---|---|---|
2023-02-03 | 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