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
2023-12-06	1,032	1,059.5	1,031	1,057	306,100	1,057
2023-12-05	1,043.5	1,050	1,030.5	1,030.5	289,300	1,030.50
2023-12-04	1,054.5	1,056	1,034.5	1,045.5	485,200	1,045.50
2023-12-01	1,047.5	1,064.5	1,047	1,056.5	310,600	1,056.50
2023-11-30	1,060	1,065	1,042.5	1,047.5	376,400	1,047.50
2023-11-29	1,049	1,061	1,048	1,059	291,200	1,059
2023-11-28	1,040.5	1,055	1,034	1,049	360,000	1,049
2023-11-27	1,053.5	1,056	1,028	1,028.5	501,900	1,028.50
2023-11-24	1,087.5	1,087.5	1,048	1,059.5	404,000	1,059.50
2023-11-22	1,080	1,097	1,076	1,077	474,700	1,077
2023-11-21	1,062.5	1,078.5	1,060	1,077.5	489,300	1,077.50
2023-11-20	1,043.5	1,063.5	1,043.5	1,057.5	439,200	1,057.50
2023-11-17	1,028.5	1,044	1,027	1,034.5	488,400	1,034.50
2023-11-16	1,043	1,050	1,008.5	1,016.5	740,600	1,016.50
2023-11-15	1,050	1,051	1,028	1,045	389,900	1,045
2023-11-14	1,039	1,045.5	1,016.5	1,029	571,300	1,029
2023-11-13	1,107	1,111	1,030	1,032	909,000	1,032
2023-11-10	1,142.5	1,169.5	1,080	1,108	1,283,900	1,108
2023-11-09	1,148	1,160	1,130	1,149	618,400	1,149
2023-11-08	1,208.5	1,219.5	1,149	1,160	1,284,000	1,160
2023-11-07	1,243.5	1,255	1,219.5	1,224	238,800	1,224
2023-11-06	1,250	1,252	1,235.5	1,247	308,000	1,247
2023-11-02	1,259	1,264	1,221	1,224.5	251,400	1,224.50
2023-11-01	1,254.5	1,256	1,238.5	1,243.5	273,200	1,243.50
2023-10-31	1,219	1,241	1,216	1,236	385,400	1,236
2023-10-30	1,215.5	1,218	1,186.5	1,195	237,800	1,195
2023-10-27	1,220.5	1,231.5	1,213.5	1,231.5	314,200	1,231.50
2023-10-26	1,190.5	1,209.5	1,188.5	1,207.5	277,800	1,207.50
2023-10-25	1,195.5	1,204.5	1,186.5	1,190	238,000	1,190
2023-10-24	1,180	1,191	1,149	1,181	295,100	1,181
2023-10-23	1,197	1,205.5	1,181.5	1,189.5	214,800	1,189.50
2023-10-20	1,186.5	1,211.5	1,184	1,197	305,000	1,197
2023-10-19	1,159	1,188	1,156	1,186.5	157,500	1,186.50
2023-10-18	1,184	1,188.5	1,165.5	1,170.5	288,400	1,170.50
2023-10-17	1,174	1,186	1,164	1,177.5	158,500	1,177.50
2023-10-16	1,179.5	1,186	1,164	1,168	308,700	1,168
2023-10-13	1,206.5	1,206.5	1,183	1,184	317,800	1,184
2023-10-12	1,210.5	1,225.5	1,202.5	1,221	234,400	1,221
2023-10-11	1,219	1,220.5	1,207	1,214	190,700	1,214
2023-10-10	1,230	1,245	1,223.5	1,223.5	278,300	1,223.50
2023-10-06	1,218	1,228	1,201	1,224.5	328,400	1,224.50
2023-10-05	1,192	1,221.5	1,187	1,218.5	344,800	1,218.50
2023-10-04	1,185	1,205.5	1,174	1,192.5	549,200	1,192.50
2023-10-03	1,211.5	1,215	1,193.5	1,196	375,800	1,196
2023-10-02	1,228	1,237	1,216	1,219	352,900	1,219
2023-09-29	1,250	1,250	1,207	1,224	491,600	1,224
2023-09-28	1,270.5	1,275	1,245	1,250.5	284,300	1,250.50
2023-09-27	1,273.5	1,281	1,255	1,279	284,600	1,279
2023-09-26	1,276.5	1,285	1,270.5	1,275	230,500	1,275
2023-09-25	1,283	1,292.5	1,272.5	1,276.5	223,400	1,276.50
2023-09-22	1,289	1,306	1,271	1,297	301,600	1,297
2023-09-21	1,281.5	1,308.5	1,280	1,290	238,700	1,290
2023-09-20	1,314.5	1,323.5	1,290	1,290.5	372,000	1,290.50
2023-09-19	1,292.5	1,309.5	1,277	1,309.5	369,700	1,309.50
2023-09-15	1,260	1,295	1,260	1,286.5	360,000	1,286.50
2023-09-14	1,259	1,266	1,248	1,254.5	240,700	1,254.50
2023-09-13	1,273.5	1,273.5	1,256.5	1,259.5	187,400	1,259.50
2023-09-12	1,272	1,287.5	1,256	1,265.5	211,100	1,265.50
2023-09-11	1,264	1,275.5	1,241	1,260.5	334,500	1,260.50
2023-09-08	1,279	1,300.5	1,262.5	1,263.5	344,900	1,263.50
2023-09-07	1,270	1,295.5	1,264.5	1,278	378,700	1,278
2023-09-06	1,265	1,272	1,249.5	1,257	239,000	1,257
2023-09-05	1,260	1,279.5	1,252.5	1,263.5	241,200	1,263.50
2023-09-04	1,260.5	1,263	1,251.5	1,263	280,700	1,263
2023-09-01	1,240	1,267.5	1,234	1,260.5	338,300	1,260.50
2023-08-31	1,244	1,255	1,238.5	1,241.5	253,600	1,241.50
2023-08-30	1,240	1,248	1,227.5	1,243.5	967,000	1,243.50
2023-08-29	1,246	1,256	1,231	1,234	291,600	1,234
2023-08-28	1,245	1,263	1,232.5	1,234.5	457,400	1,234.50
2023-08-25	1,220	1,224.5	1,204.5	1,217.5	224,000	1,217.50
2023-08-24	1,222	1,229.5	1,210	1,220.5	279,600	1,220.50
2023-08-23	1,203	1,226	1,203	1,226	278,500	1,226
2023-08-22	1,189	1,203	1,179	1,198.5	227,200	1,198.50
2023-08-21	1,193	1,206.5	1,175.5	1,181	230,500	1,181
2023-08-18	1,174.5	1,201.5	1,171	1,186	352,600	1,186
2023-08-17	1,223	1,227	1,166	1,186	450,800	1,186
2023-08-16	1,214.5	1,232.5	1,204.5	1,223.5	336,400	1,223.50
2023-08-15	1,222	1,229	1,202.5	1,220.5	438,500	1,220.50
2023-08-14	1,272.5	1,274.5	1,202	1,209.5	688,800	1,209.50
2023-08-10	1,173	1,264	1,125.5	1,260	1,707,400	1,260
2023-08-09	1,173	1,173	1,144	1,161.5	375,200	1,161.50
2023-08-08	1,157.5	1,174	1,146.5	1,173.5	336,200	1,173.50
2023-08-07	1,158.5	1,168.5	1,142	1,160	741,500	1,160
2023-08-04	1,179.5	1,183.5	1,142.5	1,155	488,500	1,155
2023-08-03	1,191.5	1,191.5	1,157	1,179	345,000	1,179
2023-08-02	1,195.5	1,205	1,182	1,193	256,800	1,193
2023-08-01	1,224	1,224	1,198	1,203	340,400	1,203
2023-07-31	1,212	1,229	1,209.5	1,221.5	434,900	1,221.50
2023-07-28	1,177.5	1,204.5	1,161	1,203	519,600	1,203
2023-07-27	1,180	1,184.5	1,161.5	1,183	264,600	1,183
2023-07-26	1,152.5	1,172.5	1,137.5	1,172	265,100	1,172
2023-07-25	1,140	1,164	1,138	1,151	355,800	1,151
2023-07-24	1,123	1,135.5	1,109	1,135	222,600	1,135
2023-07-21	1,099	1,118.5	1,089.5	1,114	316,500	1,114
2023-07-20	1,107	1,107	1,088.5	1,095	432,000	1,095
2023-07-19	1,118.5	1,123	1,106.5	1,111	277,100	1,111
2023-07-18	1,132.5	1,134.5	1,109	1,114	262,000	1,114
2023-07-14	1,115.5	1,128	1,104	1,126	265,900	1,126
2023-07-13	1,110	1,113.5	1,100	1,111	233,600	1,111
2023-07-12	1,106	1,110.5	1,089.5	1,106.5	285,300	1,106.50
2023-07-11	1,115	1,123.5	1,099	1,100	299,100	1,100
2023-07-10	1,117.5	1,124	1,106	1,113.5	324,700	1,113.50
2023-07-07	1,109.5	1,126	1,091	1,119	319,800	1,119
2023-07-06	1,117.5	1,117.5	1,101	1,111	258,300	1,111
2023-07-05	1,119	1,127	1,102.5	1,121	292,700	1,121
2023-07-04	1,140	1,144	1,123	1,124.5	267,800	1,124.50
2023-07-03	1,139	1,152	1,126	1,140.5	314,500	1,140.50
2023-06-30	1,145.5	1,146	1,117	1,130.5	530,800	1,130.50
2023-06-29	1,156.5	1,158	1,131.5	1,144.5	450,500	1,144.50
2023-06-28	1,123.5	1,165	1,118.5	1,165	762,600	1,165
2023-06-27	1,111	1,111	1,093.5	1,107	342,100	1,107
2023-06-26	1,097	1,109	1,078	1,101.5	336,800	1,101.50
2023-06-23	1,110	1,114	1,088	1,095.5	282,200	1,095.50
2023-06-22	1,105	1,128	1,099.5	1,103.5	359,800	1,103.50
2023-06-21	1,096	1,102.5	1,085	1,087.5	282,100	1,087.50
2023-06-20	1,121	1,121	1,095	1,100.5	288,600	1,100.50
2023-06-19	1,123	1,132.5	1,109.5	1,116.5	175,700	1,116.50
2023-06-16	1,124.5	1,124.5	1,097	1,113	1,001,900	1,113
2023-06-15	1,134	1,139.5	1,121.5	1,125	299,100	1,125
2023-06-14	1,138.5	1,138.5	1,118	1,134.5	348,900	1,134.50
2023-06-13	1,140	1,140	1,116.5	1,125	344,900	1,125
2023-06-12	1,132	1,139.5	1,118	1,133.5	302,300	1,133.50
2023-06-09	1,113.5	1,128	1,109	1,122	415,400	1,122
2023-06-08	1,136	1,140	1,106	1,114	330,200	1,114
2023-06-07	1,151	1,165	1,125	1,130	468,900	1,130
2023-06-06	1,120	1,140.5	1,118	1,140.5	410,200	1,140.50
2023-06-05	1,153	1,163	1,128.5	1,132	823,000	1,132
2023-06-02	1,047	1,138	1,046	1,131	1,431,100	1,131
2023-06-01	1,037	1,046	1,035	1,044	312,200	1,044
2023-05-31	1,042	1,046	1,032	1,036	483,300	1,036
2023-05-30	1,053	1,057	1,042	1,051	267,900	1,051
2023-05-29	1,073	1,073	1,053	1,054	339,100	1,054
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