3880 大王製紙(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,110 | 1,123.5 | 1,095.5 | 1,122 | 285,700 | 1,122 |
| 2024-04-25 | 1,138 | 1,140 | 1,115 | 1,117.5 | 188,500 | 1,117.50 |
| 2024-04-24 | 1,139.5 | 1,143.5 | 1,128.5 | 1,131 | 215,200 | 1,131 |
| 2024-04-23 | 1,127 | 1,142 | 1,125 | 1,141 | 168,300 | 1,141 |
| 2024-04-22 | 1,130 | 1,138 | 1,122.5 | 1,130 | 196,300 | 1,130 |
| 2024-04-19 | 1,126 | 1,127.5 | 1,100.5 | 1,110 | 299,300 | 1,110 |
| 2024-04-18 | 1,118 | 1,129 | 1,116.5 | 1,126.5 | 166,700 | 1,126.50 |
| 2024-04-17 | 1,147 | 1,147 | 1,118 | 1,118 | 259,000 | 1,118 |
| 2024-04-16 | 1,132 | 1,144.5 | 1,126.5 | 1,138 | 230,700 | 1,138 |
| 2024-04-15 | 1,138 | 1,156.5 | 1,100 | 1,147 | 173,200 | 1,147 |
| 2024-04-12 | 1,158 | 1,167 | 1,141 | 1,146 | 227,600 | 1,146 |
| 2024-04-11 | 1,142.5 | 1,168 | 1,137 | 1,155.5 | 203,200 | 1,155.50 |
| 2024-04-10 | 1,170 | 1,170 | 1,150 | 1,150.5 | 129,600 | 1,150.50 |
| 2024-04-09 | 1,166.5 | 1,175 | 1,149.5 | 1,164.5 | 178,000 | 1,164.50 |
| 2024-04-08 | 1,159 | 1,182 | 1,153.5 | 1,175 | 192,000 | 1,175 |
| 2024-04-05 | 1,156.5 | 1,166 | 1,142.5 | 1,159 | 162,100 | 1,159 |
| 2024-04-04 | 1,150 | 1,166.5 | 1,147 | 1,162.5 | 271,100 | 1,162.50 |
| 2024-04-03 | 1,145.5 | 1,154 | 1,143 | 1,143.5 | 281,300 | 1,143.50 |
| 2024-04-02 | 1,157 | 1,160 | 1,141.5 | 1,154.5 | 288,100 | 1,154.50 |
| 2024-04-01 | 1,164 | 1,171.5 | 1,157.5 | 1,165 | 219,200 | 1,165 |
| 2024-03-29 | 1,168.5 | 1,178 | 1,159 | 1,161.5 | 280,900 | 1,161.50 |
| 2024-03-28 | 1,192 | 1,194 | 1,170 | 1,170 | 276,100 | 1,170 |
| 2024-03-27 | 1,207.5 | 1,219 | 1,207.5 | 1,212 | 303,900 | 1,212 |
| 2024-03-26 | 1,197 | 1,201 | 1,187 | 1,195.5 | 207,200 | 1,195.50 |
| 2024-03-25 | 1,218 | 1,224.5 | 1,192.5 | 1,206 | 274,000 | 1,206 |
| 2024-03-22 | 1,220 | 1,237 | 1,215 | 1,215.5 | 221,700 | 1,215.50 |
| 2024-03-21 | 1,194 | 1,228.5 | 1,194 | 1,211 | 311,300 | 1,211 |
| 2024-03-19 | 1,190 | 1,191 | 1,176.5 | 1,181 | 234,400 | 1,181 |
| 2024-03-18 | 1,179.5 | 1,192.5 | 1,169 | 1,188.5 | 223,400 | 1,188.50 |
| 2024-03-15 | 1,159.5 | 1,173.5 | 1,153 | 1,164.5 | 269,900 | 1,164.50 |
| 2024-03-14 | 1,158 | 1,162 | 1,148 | 1,159.5 | 152,000 | 1,159.50 |
| 2024-03-13 | 1,168 | 1,170 | 1,141 | 1,150 | 203,800 | 1,150 |
| 2024-03-12 | 1,174.5 | 1,185 | 1,143.5 | 1,173 | 359,000 | 1,173 |
| 2024-03-11 | 1,156 | 1,178 | 1,156 | 1,177.5 | 386,300 | 1,177.50 |
| 2024-03-08 | 1,132.5 | 1,152.5 | 1,129 | 1,148 | 238,000 | 1,148 |
| 2024-03-07 | 1,142 | 1,149 | 1,134 | 1,138 | 205,200 | 1,138 |
| 2024-03-06 | 1,135.5 | 1,151 | 1,130 | 1,144.5 | 274,700 | 1,144.50 |
| 2024-03-05 | 1,140 | 1,152 | 1,135.5 | 1,142 | 288,000 | 1,142 |
| 2024-03-04 | 1,120.5 | 1,142.5 | 1,118.5 | 1,130 | 346,500 | 1,130 |
| 2024-03-01 | 1,125 | 1,130 | 1,106.5 | 1,114 | 451,800 | 1,114 |
| 2024-02-29 | 1,123 | 1,135 | 1,105.5 | 1,110 | 538,200 | 1,110 |
| 2024-02-28 | 1,088 | 1,118 | 1,085 | 1,112 | 347,500 | 1,112 |
| 2024-02-27 | 1,085.5 | 1,099.5 | 1,077.5 | 1,082 | 320,700 | 1,082 |
| 2024-02-26 | 1,099.5 | 1,105 | 1,085.5 | 1,090.5 | 224,600 | 1,090.50 |
| 2024-02-22 | 1,095.5 | 1,101 | 1,086 | 1,099.5 | 278,700 | 1,099.50 |
| 2024-02-21 | 1,092 | 1,098 | 1,078.5 | 1,086 | 230,500 | 1,086 |
| 2024-02-20 | 1,100 | 1,100 | 1,075 | 1,085.5 | 243,300 | 1,085.50 |
| 2024-02-19 | 1,075.5 | 1,095 | 1,075.5 | 1,091.5 | 264,900 | 1,091.50 |
| 2024-02-16 | 1,066.5 | 1,082 | 1,053 | 1,070 | 612,500 | 1,070 |
| 2024-02-15 | 1,059 | 1,062 | 1,042.5 | 1,048.5 | 622,800 | 1,048.50 |
| 2024-02-14 | 1,135 | 1,135 | 1,065 | 1,065 | 671,000 | 1,065 |
| 2024-02-13 | 1,139.5 | 1,143.5 | 1,111.5 | 1,134 | 582,900 | 1,134 |
| 2024-02-09 | 1,139 | 1,156.5 | 1,131.5 | 1,139 | 596,900 | 1,139 |
| 2024-02-08 | 1,145 | 1,152 | 1,139 | 1,143 | 343,500 | 1,143 |
| 2024-02-07 | 1,140 | 1,145.5 | 1,137 | 1,143 | 312,700 | 1,143 |
| 2024-02-06 | 1,136.5 | 1,152 | 1,132.5 | 1,140 | 367,600 | 1,140 |
| 2024-02-05 | 1,136.5 | 1,145.5 | 1,136 | 1,143 | 390,400 | 1,143 |
| 2024-02-02 | 1,133 | 1,139 | 1,119.5 | 1,131 | 495,300 | 1,131 |
| 2024-02-01 | 1,105 | 1,132.5 | 1,099 | 1,129.5 | 522,700 | 1,129.50 |
| 2024-01-31 | 1,108.5 | 1,115.5 | 1,102 | 1,115 | 464,700 | 1,115 |
| 2024-01-30 | 1,117 | 1,118 | 1,107 | 1,108.5 | 211,400 | 1,108.50 |
| 2024-01-29 | 1,128.5 | 1,132.5 | 1,115 | 1,117.5 | 235,300 | 1,117.50 |
| 2024-01-26 | 1,125 | 1,137 | 1,119.5 | 1,124.5 | 290,800 | 1,124.50 |
| 2024-01-25 | 1,109 | 1,129 | 1,106 | 1,129 | 427,100 | 1,129 |
| 2024-01-24 | 1,104 | 1,106 | 1,089 | 1,101.5 | 334,800 | 1,101.50 |
| 2024-01-23 | 1,110 | 1,121 | 1,103 | 1,107.5 | 277,500 | 1,107.50 |
| 2024-01-22 | 1,102 | 1,110.5 | 1,099 | 1,109 | 316,800 | 1,109 |
| 2024-01-19 | 1,114.5 | 1,124.5 | 1,096 | 1,102 | 344,600 | 1,102 |
| 2024-01-18 | 1,119.5 | 1,120.5 | 1,110 | 1,111 | 231,200 | 1,111 |
| 2024-01-17 | 1,138 | 1,140 | 1,120 | 1,120 | 244,500 | 1,120 |
| 2024-01-16 | 1,140 | 1,140 | 1,128.5 | 1,132 | 189,500 | 1,132 |
| 2024-01-15 | 1,144.5 | 1,145 | 1,139 | 1,142 | 208,700 | 1,142 |
| 2024-01-12 | 1,152 | 1,153 | 1,139.5 | 1,144.5 | 175,000 | 1,144.50 |
| 2024-01-11 | 1,150 | 1,162 | 1,147 | 1,152 | 225,800 | 1,152 |
| 2024-01-10 | 1,134.5 | 1,149 | 1,127.5 | 1,142.5 | 205,500 | 1,142.50 |
| 2024-01-09 | 1,129 | 1,134.5 | 1,119.5 | 1,133.5 | 323,400 | 1,133.50 |
| 2024-01-05 | 1,120 | 1,132.5 | 1,118 | 1,126 | 291,700 | 1,126 |
| 2024-01-04 | 1,123.5 | 1,124.5 | 1,104 | 1,116.5 | 326,500 | 1,116.50 |
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
