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 |
|---|---|---|---|---|---|---|
| 2024-10-21 | 912 | 912.1 | 892.6 | 893.3 | 240,300 | 893.30 |
| 2024-10-18 | 901.7 | 915.9 | 901.3 | 904.6 | 269,400 | 904.60 |
| 2024-10-17 | 906.1 | 913.8 | 891.5 | 891.9 | 219,900 | 891.90 |
| 2024-10-16 | 900 | 911.2 | 899.8 | 906 | 245,300 | 906 |
| 2024-10-15 | 904.3 | 909.6 | 900.2 | 903.5 | 225,900 | 903.50 |
| 2024-10-11 | 896.8 | 899.7 | 891.6 | 895.8 | 205,400 | 895.80 |
| 2024-10-10 | 899 | 901.8 | 895 | 897.3 | 142,700 | 897.30 |
| 2024-10-09 | 895.5 | 898.9 | 884.8 | 895.3 | 253,400 | 895.30 |
| 2024-10-08 | 905 | 918.5 | 897.3 | 898.6 | 256,500 | 898.60 |
| 2024-10-07 | 911 | 914 | 901 | 907.1 | 296,100 | 907.10 |
| 2024-10-04 | 898 | 909 | 892.5 | 905 | 289,500 | 905 |
| 2024-10-03 | 916.8 | 918.3 | 898.9 | 902.8 | 354,000 | 902.80 |
| 2024-10-02 | 908.1 | 915.7 | 898.9 | 907.4 | 276,900 | 907.40 |
| 2024-10-01 | 899.9 | 915.1 | 899 | 915.1 | 227,700 | 915.10 |
| 2024-09-30 | 902.2 | 918.5 | 895 | 906.2 | 1,046,200 | 906.20 |
| 2024-09-27 | 913 | 920 | 906.7 | 914.8 | 388,600 | 914.80 |
| 2024-09-26 | 901 | 920.6 | 898 | 920 | 624,100 | 920 |
| 2024-09-25 | 892 | 901.9 | 887.4 | 899.1 | 363,200 | 899.10 |
| 2024-09-24 | 882.8 | 893.7 | 878.5 | 887.7 | 467,300 | 887.70 |
| 2024-09-20 | 876.5 | 884.9 | 866.1 | 880.5 | 1,261,500 | 880.50 |
| 2024-09-19 | 862 | 875.5 | 862 | 869.8 | 263,000 | 869.80 |
| 2024-09-18 | 861.9 | 864.3 | 847.1 | 854.8 | 217,200 | 854.80 |
| 2024-09-17 | 866 | 877 | 848.5 | 860 | 385,300 | 860 |
| 2024-09-13 | 858.2 | 864.1 | 853.7 | 857.9 | 293,700 | 857.90 |
| 2024-09-12 | 855 | 861.5 | 849.3 | 854.4 | 296,800 | 854.40 |
| 2024-09-11 | 857.5 | 859.8 | 841.5 | 845.1 | 292,200 | 845.10 |
| 2024-09-10 | 849.5 | 862.9 | 846.5 | 861.9 | 305,800 | 861.90 |
| 2024-09-09 | 837 | 851.5 | 835 | 849 | 256,800 | 849 |
| 2024-09-06 | 859.7 | 863.8 | 844 | 848.2 | 262,800 | 848.20 |
| 2024-09-05 | 858.2 | 873 | 853.9 | 859.7 | 264,100 | 859.70 |
| 2024-09-04 | 850 | 863 | 830 | 854.9 | 482,500 | 854.90 |
| 2024-09-03 | 865.4 | 869.5 | 856.1 | 859.3 | 207,100 | 859.30 |
| 2024-09-02 | 867.4 | 868.1 | 857 | 863.2 | 335,800 | 863.20 |
| 2024-08-30 | 865.3 | 868.3 | 860.1 | 864.1 | 296,400 | 864.10 |
| 2024-08-29 | 884 | 884 | 865.6 | 870.2 | 315,100 | 870.20 |
| 2024-08-28 | 893 | 893 | 876 | 881.2 | 286,200 | 881.20 |
| 2024-08-27 | 897.2 | 905.4 | 897.2 | 902.8 | 351,800 | 902.80 |
| 2024-08-26 | 867.7 | 892.5 | 866.9 | 891.3 | 423,200 | 891.30 |
| 2024-08-23 | 872.9 | 874.5 | 866 | 868.5 | 198,800 | 868.50 |
| 2024-08-22 | 864.2 | 871 | 861.4 | 871 | 154,400 | 871 |
| 2024-08-21 | 870 | 870.8 | 859 | 860.8 | 205,100 | 860.80 |
| 2024-08-20 | 859 | 878.6 | 859 | 877 | 222,700 | 877 |
| 2024-08-19 | 864 | 870 | 857.1 | 858.8 | 243,800 | 858.80 |
| 2024-08-16 | 860 | 874.6 | 859.6 | 868 | 353,400 | 868 |
| 2024-08-15 | 850.5 | 861.1 | 847.3 | 849.8 | 309,800 | 849.80 |
| 2024-08-14 | 830 | 847.6 | 824.7 | 842.2 | 418,000 | 842.20 |
| 2024-08-13 | 798 | 833.9 | 795.1 | 831.4 | 491,600 | 831.40 |
| 2024-08-09 | 830.9 | 831.7 | 779 | 793.5 | 564,600 | 793.50 |
| 2024-08-08 | 802 | 829.3 | 800.1 | 817.1 | 332,300 | 817.10 |
| 2024-08-07 | 800 | 828 | 792.8 | 805.7 | 559,600 | 805.70 |
| 2024-08-06 | 777.6 | 830 | 776.9 | 821.1 | 806,100 | 821.10 |
| 2024-08-05 | 800 | 800 | 740 | 747.6 | 871,600 | 747.60 |
| 2024-08-02 | 865 | 866.3 | 833.8 | 835.5 | 703,200 | 835.50 |
| 2024-08-01 | 895.5 | 897.8 | 872.1 | 878.4 | 336,700 | 878.40 |
| 2024-07-31 | 876.3 | 896.3 | 871.5 | 893.7 | 388,900 | 893.70 |
| 2024-07-30 | 878 | 879.4 | 868.1 | 870.8 | 187,700 | 870.80 |
| 2024-07-29 | 876 | 882.1 | 871 | 878.2 | 254,400 | 878.20 |
| 2024-07-26 | 873 | 876 | 864.7 | 870.3 | 207,700 | 870.30 |
| 2024-07-25 | 874.7 | 874.9 | 861.1 | 868.5 | 379,600 | 868.50 |
| 2024-07-24 | 890 | 890 | 868.6 | 870.7 | 402,800 | 870.70 |
| 2024-07-23 | 889.3 | 893 | 887 | 891.4 | 216,200 | 891.40 |
| 2024-07-22 | 894.9 | 897.1 | 888.2 | 888.9 | 235,800 | 888.90 |
| 2024-07-19 | 902.2 | 903.6 | 892.2 | 893 | 209,700 | 893 |
| 2024-07-18 | 905.3 | 914.6 | 902.9 | 903.5 | 279,700 | 903.50 |
| 2024-07-17 | 900 | 907.3 | 897.9 | 905.3 | 211,300 | 905.30 |
| 2024-07-16 | 908 | 908 | 887.1 | 891.5 | 396,800 | 891.50 |
| 2024-07-12 | 900.7 | 912.4 | 900.7 | 903.3 | 371,200 | 903.30 |
| 2024-07-11 | 899.3 | 903.9 | 894.1 | 900.7 | 377,700 | 900.70 |
| 2024-07-10 | 884 | 889.7 | 878.7 | 886.2 | 262,600 | 886.20 |
| 2024-07-09 | 879.8 | 886.7 | 877 | 884.4 | 263,500 | 884.40 |
| 2024-07-08 | 885 | 886.2 | 872.7 | 875.5 | 520,500 | 875.50 |
| 2024-07-05 | 904.9 | 907 | 890.2 | 891.7 | 414,300 | 891.70 |
| 2024-07-04 | 895.1 | 903.7 | 892.4 | 901.2 | 328,800 | 901.20 |
| 2024-07-03 | 894.4 | 901.6 | 890.2 | 895.1 | 528,100 | 895.10 |
| 2024-07-02 | 893 | 902.7 | 891 | 900.8 | 538,700 | 900.80 |
| 2024-07-01 | 895 | 898.8 | 889.4 | 892.5 | 405,900 | 892.50 |
| 2024-06-28 | 901.5 | 906.5 | 888.1 | 890.2 | 498,000 | 890.20 |
| 2024-06-27 | 879.8 | 904.8 | 874.9 | 899.5 | 701,800 | 899.50 |
| 2024-06-26 | 880 | 880 | 872.8 | 879.4 | 357,900 | 879.40 |
| 2024-06-25 | 880.1 | 881.4 | 867.5 | 879.1 | 565,900 | 879.10 |
| 2024-06-24 | 881.3 | 882.2 | 872 | 876.3 | 446,300 | 876.30 |
| 2024-06-21 | 877 | 887.4 | 875.1 | 877.2 | 791,700 | 877.20 |
| 2024-06-20 | 871 | 877.6 | 853.2 | 869.6 | 474,200 | 869.60 |
| 2024-06-19 | 867.4 | 874.9 | 866.1 | 871.8 | 463,600 | 871.80 |
| 2024-06-18 | 866.5 | 877 | 856.7 | 858.6 | 570,500 | 858.60 |
| 2024-06-17 | 864 | 869 | 854.2 | 866.4 | 621,400 | 866.40 |
| 2024-06-14 | 840 | 864.1 | 833.5 | 862 | 980,200 | 862 |
| 2024-06-13 | 846.8 | 852.9 | 844.1 | 847.6 | 586,200 | 847.60 |
| 2024-06-12 | 859.7 | 862.3 | 833.4 | 845.2 | 1,006,800 | 845.20 |
| 2024-06-11 | 853.8 | 858 | 845.8 | 855.6 | 521,400 | 855.60 |
| 2024-06-10 | 851 | 853.4 | 840.4 | 848.1 | 612,000 | 848.10 |
| 2024-06-07 | 857 | 862.5 | 846.2 | 851 | 456,900 | 851 |
| 2024-06-06 | 851 | 866.9 | 851 | 854 | 630,000 | 854 |
| 2024-06-05 | 867 | 867.6 | 851.2 | 851.5 | 964,700 | 851.50 |
| 2024-06-04 | 865 | 866.6 | 830.1 | 864.6 | 2,588,400 | 864.60 |
| 2024-06-03 | 895.7 | 915 | 895.7 | 904.6 | 624,400 | 904.60 |
| 2024-05-31 | 873 | 887.1 | 869 | 885.2 | 595,000 | 885.20 |
| 2024-05-30 | 882.4 | 886.7 | 870.5 | 875 | 737,100 | 875 |
| 2024-05-29 | 924 | 924.9 | 888.1 | 888.2 | 895,800 | 888.20 |
| 2024-05-28 | 913 | 924.3 | 912 | 921.3 | 459,000 | 921.30 |
| 2024-05-27 | 899.7 | 913 | 890 | 912.8 | 474,100 | 912.80 |
| 2024-05-24 | 900.9 | 910.9 | 897.1 | 898 | 652,200 | 898 |
| 2024-05-23 | 917.4 | 925 | 904.7 | 912.6 | 603,400 | 912.60 |
| 2024-05-22 | 935.1 | 937.4 | 920.8 | 920.8 | 715,800 | 920.80 |
| 2024-05-21 | 958 | 970.8 | 935.1 | 935.1 | 1,191,800 | 935.10 |
| 2024-05-20 | 965 | 978 | 956 | 957.9 | 795,100 | 957.90 |
| 2024-05-17 | 976 | 992 | 954.7 | 964.7 | 1,002,100 | 964.70 |
| 2024-05-16 | 1,007 | 1,007 | 976.6 | 980 | 1,513,300 | 980 |
| 2024-05-15 | 1,181.5 | 1,200 | 1,001.5 | 1,007 | 1,996,600 | 1,007 |
| 2024-05-14 | 1,142.5 | 1,162 | 1,138.5 | 1,157 | 317,600 | 1,157 |
| 2024-05-13 | 1,140 | 1,145 | 1,131 | 1,142.5 | 171,100 | 1,142.50 |
| 2024-05-10 | 1,138 | 1,153.5 | 1,133 | 1,139.5 | 240,300 | 1,139.50 |
| 2024-05-09 | 1,122 | 1,131.5 | 1,117 | 1,131 | 139,500 | 1,131 |
| 2024-05-08 | 1,121 | 1,128 | 1,115 | 1,117.5 | 208,900 | 1,117.50 |
| 2024-05-07 | 1,124.5 | 1,131.5 | 1,118.5 | 1,127.5 | 266,400 | 1,127.50 |
| 2024-05-02 | 1,122.5 | 1,124 | 1,110 | 1,120.5 | 143,300 | 1,120.50 |
| 2024-05-01 | 1,119.5 | 1,133 | 1,112 | 1,117 | 258,800 | 1,117 |
| 2024-04-30 | 1,134.5 | 1,139.5 | 1,128.5 | 1,133 | 224,700 | 1,133 |
| 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
