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