3880 大王製紙(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-152,0192,0482,0022,041158,4002,041
2021-10-141,9872,0001,9701,995130,1001,995
2021-10-132,0282,0401,9921,994141,8001,994
2021-10-122,0472,0502,0012,017121,4002,017
2021-10-112,0402,0482,0062,048114,9002,048
2021-10-082,0552,0562,0222,036111,5002,036
2021-10-072,0722,0782,0182,024120,5002,024
2021-10-062,0592,0932,0372,047131,9002,047
2021-10-052,0952,1162,0352,047187,1002,047
2021-10-042,0912,1142,0812,102214,1002,102
2021-10-012,0922,0942,0492,058183,7002,058
2021-09-302,1332,1492,0852,097165,5002,097
2021-09-292,1482,1552,0942,117222,0002,117
2021-09-282,1992,2042,1702,191196,2002,191
2021-09-272,1942,2082,1812,197158,3002,197
2021-09-242,2042,2042,1742,195186,9002,195
2021-09-222,1852,1852,1542,154150,9002,154
2021-09-212,1942,2192,1732,187155,6002,187
2021-09-172,2182,2472,1962,238245,3002,238
2021-09-162,2092,2262,1842,214160,9002,214
2021-09-152,2032,2092,1782,191108,7002,191
2021-09-142,1702,2192,1532,219163,8002,219
2021-09-132,1792,1792,1502,176123,3002,176
2021-09-102,1322,1792,1292,179215,1002,179
2021-09-092,1512,1662,1332,139116,3002,139
2021-09-082,1502,1762,1492,158161,8002,158
2021-09-072,1502,1532,1172,132244,4002,132
2021-09-062,1992,1992,1382,144182,3002,144
2021-09-032,1482,1902,1302,179250,2002,179
2021-09-022,0922,1332,0842,126214,9002,126
2021-09-012,0302,1102,0302,103273,5002,103
2021-08-312,0382,0782,0292,062280,6002,062
2021-08-302,0162,0491,9992,035768,3002,035
2021-08-272,0252,0311,9932,009370,2002,009
2021-08-262,0042,0081,9781,985380,5001,985
2021-08-252,0252,0382,0072,025155,0002,025
2021-08-242,0272,0492,0202,027173,4002,027
2021-08-232,0192,0412,0092,031168,8002,031
2021-08-202,0032,0181,9952,003187,1002,003
2021-08-191,9992,0081,9781,985208,4001,985
2021-08-182,0012,0051,9721,972115,3001,972
2021-08-172,0202,0201,9711,976100,3001,976
2021-08-162,0392,0401,9871,997134,4001,997
2021-08-132,0392,0552,0142,041124,0002,041
2021-08-122,0422,0422,0102,027135,5002,027
2021-08-112,0502,0662,0052,018229,2002,018
2021-08-101,9642,0261,9601,975379,9001,975
2021-08-061,9042,0231,8972,014434,6002,014
2021-08-051,9161,9201,8611,864150,5001,864
2021-08-041,9321,9391,9101,933135,4001,933
2021-08-031,9581,9581,9111,92195,0001,921
2021-08-021,9101,9691,9091,965203,9001,965
2021-07-301,8811,9051,8711,880212,8001,880
2021-07-291,8751,8871,8621,887126,5001,887
2021-07-281,8531,8731,8501,86293,8001,862
2021-07-271,8651,8691,8381,86796,6001,867
2021-07-261,8471,8501,8181,850108,8001,850
2021-07-211,7871,8211,7801,817188,7001,817
2021-07-201,7801,7851,7661,779110,9001,779
2021-07-191,8101,8101,7861,798110,2001,798
2021-07-161,7921,8211,7841,811125,8001,811
2021-07-151,8391,8421,7841,790123,3001,790
2021-07-141,8291,8431,8221,83676,4001,836
2021-07-131,8401,8501,8381,843115,6001,843
2021-07-121,8201,8431,8091,838187,0001,838
2021-07-091,7611,7691,7391,767257,7001,767
2021-07-081,8041,8111,7861,788229,8001,788
2021-07-071,8151,8451,8071,840193,5001,840
2021-07-061,8311,8371,8031,823157,0001,823
2021-07-051,8541,8541,8211,831148,3001,831
2021-07-021,8621,8771,8551,873150,0001,873
2021-07-011,8551,8821,8361,851181,3001,851
2021-06-301,8601,8751,8331,839223,2001,839
2021-06-291,8141,8541,8041,853290,9001,853
2021-06-281,8301,8301,7991,81199,7001,811
2021-06-251,8261,8321,8091,820142,6001,820
2021-06-241,8391,8391,7841,815188,4001,815
2021-06-231,8501,8641,8351,841157,4001,841
2021-06-221,8311,8701,8221,851186,4001,851
2021-06-211,8071,8131,7841,786240,3001,786
2021-06-181,8311,8531,8181,843203,8001,843
2021-06-171,8281,8461,8051,811210,5001,811
2021-06-161,7781,8261,7731,818219,0001,818
2021-06-151,7581,7751,7481,767141,9001,767
2021-06-141,7791,7791,7441,759114,0001,759
2021-06-111,7441,7751,7291,764337,4001,764
2021-06-101,7201,7471,7121,736184,9001,736
2021-06-091,7501,7501,7161,718186,3001,718
2021-06-081,7501,7591,7411,750169,2001,750
2021-06-071,7581,7591,7351,749175,1001,749
2021-06-041,7061,7421,7011,738359,3001,738
2021-06-031,6891,7061,6791,706367,5001,706
2021-06-021,6871,6971,6531,692394,7001,692
2021-06-011,6921,7111,6861,699180,1001,699
2021-05-311,7211,7211,6801,687233,7001,687
2021-05-281,7151,7221,6971,721253,6001,721
2021-05-271,7581,7611,7011,707364,0001,707
2021-05-261,7801,7801,7531,758190,2001,758
2021-05-251,7901,8031,7871,799186,5001,799
2021-05-241,8001,8261,8001,818189,6001,818
2021-05-211,8161,8191,7841,800250,5001,800
2021-05-201,8031,8251,8001,807202,8001,807
2021-05-191,8591,8591,8171,827224,4001,827
2021-05-181,8621,8931,8441,893174,2001,893
2021-05-171,9011,9041,8501,861233,5001,861
2021-05-141,8781,9351,8741,901311,1001,901
2021-05-131,8431,8651,8331,854130,9001,854
2021-05-121,9151,9151,8461,851164,2001,851
2021-05-111,9061,9151,8881,915166,5001,915
2021-05-101,8891,9281,8811,926171,8001,926
2021-05-071,8661,8891,8521,882139,2001,882
2021-05-061,8141,8621,8141,850207,3001,850
2021-04-301,7851,8101,7811,790141,7001,790
2021-04-281,8061,8111,7781,783144,6001,783
2021-04-271,8081,8281,7871,817148,8001,817
2021-04-261,8281,8351,7921,800155,5001,800
2021-04-231,8121,8211,7971,807162,2001,807
2021-04-221,8511,8511,8221,839110,6001,839
2021-04-211,8701,8701,8151,824198,1001,824
2021-04-201,9211,9211,8761,885189,4001,885
2021-04-191,9441,9641,9381,944196,3001,944
2021-04-161,9241,9471,9111,930141,0001,930
2021-04-151,9031,9121,8881,912131,7001,912
2021-04-141,8841,9021,8621,901217,5001,901
2021-04-131,8821,8981,8801,888148,6001,888
2021-04-121,9181,9191,8651,895179,7001,895
2021-04-091,9521,9561,9011,907194,3001,907
2021-04-081,9311,9421,9161,938221,9001,938
2021-04-071,9031,9321,9021,932246,2001,932
2021-04-061,9251,9301,8781,893187,5001,893
2021-04-051,8821,9081,8631,907217,9001,907
2021-04-021,8801,8801,8431,857131,4001,857
2021-04-011,8991,9021,8571,865173,7001,865
2021-03-311,8811,9111,8611,899289,1001,899
2021-03-301,9341,9351,8671,880234,1001,880
2021-03-291,9591,9591,9111,944332,8001,944
2021-03-261,9171,9401,9001,936237,3001,936
2021-03-251,8881,9061,8801,887336,0001,887
2021-03-241,8951,9031,8731,888347,5001,888
2021-03-231,9151,9271,8971,901311,6001,901
2021-03-221,9001,9301,8911,893367,8001,893
2021-03-191,9471,9681,8901,8931,467,8001,893
2021-03-181,9651,9651,9331,955359,7001,955
2021-03-171,9521,9651,9191,937255,8001,937
2021-03-161,9351,9391,9061,929220,3001,929
2021-03-151,9281,9321,8861,924306,3001,924
2021-03-121,9341,9341,9051,926270,5001,926
2021-03-111,9421,9421,9151,919282,2001,919
2021-03-101,9641,9641,9191,936334,4001,936
2021-03-091,9901,9901,9511,969238,9001,969
2021-03-082,0272,0271,9451,956203,9001,956
2021-03-051,9991,9991,9591,994215,8001,994
2021-03-041,9652,0031,9581,996170,5001,996
2021-03-032,0002,0101,9771,993251,3001,993
2021-03-022,0572,0571,9771,984262,0001,984
2021-03-012,0222,0522,0132,041246,4002,041
2021-02-262,0892,0891,9781,982558,3001,982
2021-02-252,1102,1422,1002,113284,7002,113
2021-02-242,2112,2162,0772,078413,7002,078
2021-02-222,1702,2342,1662,224297,9002,224
2021-02-192,1002,1732,0992,160249,2002,160
2021-02-182,1012,1092,0632,100238,8002,100
2021-02-172,0992,1202,0852,116166,7002,116
2021-02-162,1142,1302,0842,107147,9002,107
2021-02-152,1202,1252,0782,105213,0002,105
2021-02-122,0572,1222,0512,117402,7002,117
2021-02-101,9022,0101,8991,998636,6001,998
2021-02-091,8701,8741,8491,868180,6001,868
2021-02-081,8481,8641,8381,856387,2001,856
2021-02-051,8691,8691,8401,840202,8001,840
2021-02-041,8611,8621,8371,841135,2001,841
2021-02-031,8781,8801,8521,861152,2001,861
2021-02-021,8751,8901,8671,873170,1001,873
2021-02-011,8881,8991,8681,868154,5001,868
2021-01-291,9351,9361,8881,888164,1001,888
2021-01-281,9201,9491,9131,934386,1001,934
2021-01-271,9491,9661,9261,931195,4001,931
2021-01-261,9451,9541,9161,944268,9001,944
2021-01-251,9601,9681,9431,957163,0001,957
2021-01-221,9431,9711,9331,957263,0001,957
2021-01-211,9541,9561,9271,942199,5001,942
2021-01-201,9481,9511,9251,950188,1001,950
2021-01-191,9501,9541,9191,939195,5001,939
2021-01-181,9241,9361,9141,923184,2001,923
2021-01-151,9711,9711,9251,943331,9001,943
2021-01-142,0202,0201,9701,989291,6001,989
2021-01-132,0022,0031,9722,000263,4002,000
2021-01-122,1202,1211,9852,002473,1002,002
2021-01-082,1302,1332,0832,100344,4002,100
2021-01-072,1002,1252,0652,118230,6002,118
2021-01-062,0362,0652,0262,056191,7002,056
2021-01-052,0312,0472,0152,027300,5002,027
2021-01-042,0332,0521,9972,052240,3002,052

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