3880 大王製紙(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 1,136 | 1,170 | 1,136 | 1,169 | 490,000 | 1,169 |
| 2022-09-27 | 1,154 | 1,163 | 1,143 | 1,145 | 308,600 | 1,145 |
| 2022-09-26 | 1,160 | 1,163 | 1,149 | 1,156 | 279,200 | 1,156 |
| 2022-09-22 | 1,163 | 1,171 | 1,157 | 1,169 | 284,700 | 1,169 |
| 2022-09-21 | 1,183 | 1,191 | 1,171 | 1,176 | 295,600 | 1,176 |
| 2022-09-20 | 1,210 | 1,212 | 1,191 | 1,191 | 284,900 | 1,191 |
| 2022-09-16 | 1,203 | 1,217 | 1,200 | 1,207 | 336,900 | 1,207 |
| 2022-09-15 | 1,225 | 1,228 | 1,205 | 1,208 | 186,300 | 1,208 |
| 2022-09-14 | 1,214 | 1,231 | 1,213 | 1,228 | 312,900 | 1,228 |
| 2022-09-13 | 1,233 | 1,238 | 1,227 | 1,236 | 159,500 | 1,236 |
| 2022-09-12 | 1,225 | 1,236 | 1,222 | 1,231 | 200,500 | 1,231 |
| 2022-09-09 | 1,198 | 1,225 | 1,196 | 1,213 | 512,300 | 1,213 |
| 2022-09-08 | 1,204 | 1,232 | 1,204 | 1,228 | 271,300 | 1,228 |
| 2022-09-07 | 1,217 | 1,219 | 1,191 | 1,191 | 317,400 | 1,191 |
| 2022-09-06 | 1,256 | 1,257 | 1,224 | 1,228 | 328,300 | 1,228 |
| 2022-09-05 | 1,270 | 1,271 | 1,246 | 1,248 | 416,600 | 1,248 |
| 2022-09-02 | 1,300 | 1,304 | 1,284 | 1,291 | 213,700 | 1,291 |
| 2022-09-01 | 1,300 | 1,306 | 1,286 | 1,299 | 354,600 | 1,299 |
| 2022-08-31 | 1,310 | 1,315 | 1,305 | 1,306 | 275,100 | 1,306 |
| 2022-08-30 | 1,320 | 1,322 | 1,316 | 1,321 | 134,900 | 1,321 |
| 2022-08-29 | 1,311 | 1,324 | 1,304 | 1,321 | 202,400 | 1,321 |
| 2022-08-26 | 1,334 | 1,340 | 1,332 | 1,334 | 96,400 | 1,334 |
| 2022-08-25 | 1,335 | 1,340 | 1,330 | 1,337 | 148,700 | 1,337 |
| 2022-08-24 | 1,313 | 1,339 | 1,313 | 1,336 | 181,900 | 1,336 |
| 2022-08-23 | 1,335 | 1,335 | 1,312 | 1,313 | 367,000 | 1,313 |
| 2022-08-22 | 1,352 | 1,353 | 1,342 | 1,346 | 164,300 | 1,346 |
| 2022-08-19 | 1,355 | 1,363 | 1,351 | 1,359 | 167,900 | 1,359 |
| 2022-08-18 | 1,350 | 1,353 | 1,338 | 1,351 | 268,800 | 1,351 |
| 2022-08-17 | 1,345 | 1,360 | 1,338 | 1,360 | 277,500 | 1,360 |
| 2022-08-16 | 1,329 | 1,340 | 1,321 | 1,340 | 265,100 | 1,340 |
| 2022-08-15 | 1,335 | 1,341 | 1,310 | 1,329 | 479,800 | 1,329 |
| 2022-08-12 | 1,371 | 1,392 | 1,313 | 1,325 | 702,100 | 1,325 |
| 2022-08-10 | 1,351 | 1,368 | 1,341 | 1,365 | 173,400 | 1,365 |
| 2022-08-09 | 1,372 | 1,380 | 1,351 | 1,351 | 170,700 | 1,351 |
| 2022-08-08 | 1,385 | 1,387 | 1,360 | 1,369 | 224,000 | 1,369 |
| 2022-08-05 | 1,385 | 1,408 | 1,385 | 1,400 | 182,500 | 1,400 |
| 2022-08-04 | 1,396 | 1,396 | 1,375 | 1,389 | 231,500 | 1,389 |
| 2022-08-03 | 1,428 | 1,428 | 1,384 | 1,390 | 175,500 | 1,390 |
| 2022-08-02 | 1,454 | 1,456 | 1,397 | 1,417 | 230,700 | 1,417 |
| 2022-08-01 | 1,436 | 1,459 | 1,436 | 1,456 | 521,200 | 1,456 |
| 2022-07-29 | 1,437 | 1,440 | 1,422 | 1,424 | 197,200 | 1,424 |
| 2022-07-28 | 1,446 | 1,446 | 1,425 | 1,430 | 176,700 | 1,430 |
| 2022-07-27 | 1,446 | 1,448 | 1,432 | 1,443 | 111,500 | 1,443 |
| 2022-07-26 | 1,457 | 1,462 | 1,443 | 1,444 | 156,300 | 1,444 |
| 2022-07-25 | 1,465 | 1,468 | 1,447 | 1,454 | 257,900 | 1,454 |
| 2022-07-22 | 1,468 | 1,476 | 1,461 | 1,475 | 319,100 | 1,475 |
| 2022-07-21 | 1,456 | 1,470 | 1,455 | 1,465 | 436,700 | 1,465 |
| 2022-07-20 | 1,460 | 1,462 | 1,452 | 1,453 | 242,500 | 1,453 |
| 2022-07-19 | 1,448 | 1,448 | 1,432 | 1,439 | 170,200 | 1,439 |
| 2022-07-15 | 1,443 | 1,443 | 1,426 | 1,437 | 159,500 | 1,437 |
| 2022-07-14 | 1,427 | 1,433 | 1,416 | 1,429 | 182,000 | 1,429 |
| 2022-07-13 | 1,440 | 1,446 | 1,432 | 1,436 | 117,200 | 1,436 |
| 2022-07-12 | 1,460 | 1,460 | 1,423 | 1,423 | 162,000 | 1,423 |
| 2022-07-11 | 1,465 | 1,465 | 1,451 | 1,456 | 266,200 | 1,456 |
| 2022-07-08 | 1,465 | 1,465 | 1,449 | 1,454 | 434,600 | 1,454 |
| 2022-07-07 | 1,456 | 1,478 | 1,445 | 1,469 | 377,400 | 1,469 |
| 2022-07-06 | 1,444 | 1,468 | 1,441 | 1,442 | 186,700 | 1,442 |
| 2022-07-05 | 1,460 | 1,472 | 1,459 | 1,466 | 259,000 | 1,466 |
| 2022-07-04 | 1,437 | 1,459 | 1,436 | 1,453 | 371,900 | 1,453 |
| 2022-07-01 | 1,410 | 1,424 | 1,410 | 1,421 | 304,200 | 1,421 |
| 2022-06-30 | 1,413 | 1,431 | 1,405 | 1,415 | 260,800 | 1,415 |
| 2022-06-29 | 1,410 | 1,428 | 1,401 | 1,416 | 462,200 | 1,416 |
| 2022-06-28 | 1,402 | 1,414 | 1,392 | 1,413 | 215,800 | 1,413 |
| 2022-06-27 | 1,398 | 1,412 | 1,394 | 1,410 | 246,100 | 1,410 |
| 2022-06-24 | 1,364 | 1,389 | 1,358 | 1,384 | 307,100 | 1,384 |
| 2022-06-23 | 1,339 | 1,370 | 1,338 | 1,350 | 189,900 | 1,350 |
| 2022-06-22 | 1,378 | 1,386 | 1,340 | 1,340 | 273,400 | 1,340 |
| 2022-06-21 | 1,363 | 1,384 | 1,354 | 1,375 | 344,600 | 1,375 |
| 2022-06-20 | 1,378 | 1,385 | 1,343 | 1,346 | 206,500 | 1,346 |
| 2022-06-17 | 1,374 | 1,378 | 1,354 | 1,361 | 313,100 | 1,361 |
| 2022-06-16 | 1,400 | 1,407 | 1,382 | 1,393 | 225,200 | 1,393 |
| 2022-06-15 | 1,387 | 1,399 | 1,376 | 1,376 | 178,400 | 1,376 |
| 2022-06-14 | 1,383 | 1,399 | 1,377 | 1,386 | 225,200 | 1,386 |
| 2022-06-13 | 1,423 | 1,426 | 1,395 | 1,401 | 228,900 | 1,401 |
| 2022-06-10 | 1,446 | 1,447 | 1,431 | 1,439 | 188,000 | 1,439 |
| 2022-06-09 | 1,455 | 1,467 | 1,442 | 1,454 | 163,300 | 1,454 |
| 2022-06-08 | 1,452 | 1,461 | 1,444 | 1,451 | 232,600 | 1,451 |
| 2022-06-07 | 1,438 | 1,451 | 1,429 | 1,432 | 213,200 | 1,432 |
| 2022-06-06 | 1,425 | 1,439 | 1,416 | 1,437 | 287,900 | 1,437 |
| 2022-06-03 | 1,450 | 1,456 | 1,438 | 1,444 | 175,200 | 1,444 |
| 2022-06-02 | 1,435 | 1,442 | 1,426 | 1,438 | 160,700 | 1,438 |
| 2022-06-01 | 1,423 | 1,444 | 1,423 | 1,436 | 128,000 | 1,436 |
| 2022-05-31 | 1,421 | 1,434 | 1,414 | 1,419 | 236,700 | 1,419 |
| 2022-05-30 | 1,392 | 1,423 | 1,381 | 1,418 | 478,300 | 1,418 |
| 2022-05-27 | 1,391 | 1,412 | 1,382 | 1,408 | 238,500 | 1,408 |
| 2022-05-26 | 1,379 | 1,397 | 1,372 | 1,375 | 188,800 | 1,375 |
| 2022-05-25 | 1,366 | 1,378 | 1,357 | 1,368 | 233,100 | 1,368 |
| 2022-05-24 | 1,386 | 1,386 | 1,362 | 1,363 | 244,300 | 1,363 |
| 2022-05-23 | 1,392 | 1,412 | 1,381 | 1,392 | 346,200 | 1,392 |
| 2022-05-20 | 1,390 | 1,391 | 1,372 | 1,375 | 403,000 | 1,375 |
| 2022-05-19 | 1,380 | 1,398 | 1,369 | 1,396 | 663,800 | 1,396 |
| 2022-05-18 | 1,409 | 1,409 | 1,392 | 1,404 | 376,600 | 1,404 |
| 2022-05-17 | 1,396 | 1,425 | 1,393 | 1,401 | 302,000 | 1,401 |
| 2022-05-16 | 1,406 | 1,420 | 1,370 | 1,397 | 426,500 | 1,397 |
| 2022-05-13 | 1,505 | 1,513 | 1,420 | 1,436 | 559,800 | 1,436 |
| 2022-05-12 | 1,513 | 1,522 | 1,502 | 1,502 | 146,800 | 1,502 |
| 2022-05-11 | 1,539 | 1,539 | 1,502 | 1,513 | 162,600 | 1,513 |
| 2022-05-10 | 1,549 | 1,567 | 1,533 | 1,564 | 285,000 | 1,564 |
| 2022-05-09 | 1,550 | 1,566 | 1,543 | 1,549 | 194,500 | 1,549 |
| 2022-05-06 | 1,560 | 1,578 | 1,559 | 1,570 | 242,600 | 1,570 |
| 2022-05-02 | 1,551 | 1,562 | 1,531 | 1,554 | 186,500 | 1,554 |
| 2022-04-28 | 1,510 | 1,553 | 1,510 | 1,551 | 218,400 | 1,551 |
| 2022-04-27 | 1,500 | 1,518 | 1,490 | 1,504 | 409,800 | 1,504 |
| 2022-04-26 | 1,519 | 1,531 | 1,504 | 1,505 | 379,600 | 1,505 |
| 2022-04-25 | 1,491 | 1,513 | 1,479 | 1,508 | 597,600 | 1,508 |
| 2022-04-22 | 1,523 | 1,529 | 1,505 | 1,514 | 163,100 | 1,514 |
| 2022-04-21 | 1,524 | 1,558 | 1,524 | 1,542 | 219,700 | 1,542 |
| 2022-04-20 | 1,497 | 1,525 | 1,493 | 1,518 | 287,900 | 1,518 |
| 2022-04-19 | 1,500 | 1,508 | 1,481 | 1,490 | 90,400 | 1,490 |
| 2022-04-18 | 1,501 | 1,503 | 1,473 | 1,486 | 135,900 | 1,486 |
| 2022-04-15 | 1,515 | 1,523 | 1,504 | 1,515 | 71,200 | 1,515 |
| 2022-04-14 | 1,529 | 1,540 | 1,521 | 1,535 | 91,500 | 1,535 |
| 2022-04-13 | 1,532 | 1,543 | 1,523 | 1,532 | 144,700 | 1,532 |
| 2022-04-12 | 1,538 | 1,539 | 1,512 | 1,520 | 153,000 | 1,520 |
| 2022-04-11 | 1,555 | 1,565 | 1,523 | 1,540 | 122,100 | 1,540 |
| 2022-04-08 | 1,544 | 1,554 | 1,533 | 1,554 | 166,900 | 1,554 |
| 2022-04-07 | 1,517 | 1,539 | 1,504 | 1,538 | 171,200 | 1,538 |
| 2022-04-06 | 1,571 | 1,573 | 1,546 | 1,553 | 196,500 | 1,553 |
| 2022-04-05 | 1,600 | 1,607 | 1,565 | 1,570 | 160,400 | 1,570 |
| 2022-04-04 | 1,567 | 1,588 | 1,554 | 1,588 | 128,100 | 1,588 |
| 2022-04-01 | 1,574 | 1,598 | 1,549 | 1,581 | 192,600 | 1,581 |
| 2022-03-31 | 1,601 | 1,633 | 1,583 | 1,583 | 322,400 | 1,583 |
| 2022-03-30 | 1,654 | 1,656 | 1,605 | 1,619 | 245,900 | 1,619 |
| 2022-03-29 | 1,652 | 1,665 | 1,636 | 1,663 | 207,000 | 1,663 |
| 2022-03-28 | 1,670 | 1,676 | 1,650 | 1,652 | 93,400 | 1,652 |
| 2022-03-25 | 1,659 | 1,665 | 1,648 | 1,663 | 123,000 | 1,663 |
| 2022-03-24 | 1,641 | 1,653 | 1,620 | 1,653 | 178,600 | 1,653 |
| 2022-03-23 | 1,654 | 1,681 | 1,641 | 1,665 | 159,500 | 1,665 |
| 2022-03-22 | 1,658 | 1,665 | 1,637 | 1,643 | 188,800 | 1,643 |
| 2022-03-18 | 1,635 | 1,655 | 1,620 | 1,651 | 523,900 | 1,651 |
| 2022-03-17 | 1,626 | 1,670 | 1,613 | 1,657 | 306,500 | 1,657 |
| 2022-03-16 | 1,605 | 1,621 | 1,598 | 1,598 | 203,400 | 1,598 |
| 2022-03-15 | 1,586 | 1,610 | 1,581 | 1,602 | 165,100 | 1,602 |
| 2022-03-14 | 1,586 | 1,600 | 1,561 | 1,586 | 141,500 | 1,586 |
| 2022-03-11 | 1,594 | 1,605 | 1,566 | 1,568 | 223,600 | 1,568 |
| 2022-03-10 | 1,615 | 1,647 | 1,605 | 1,623 | 180,500 | 1,623 |
| 2022-03-09 | 1,568 | 1,600 | 1,555 | 1,578 | 160,400 | 1,578 |
| 2022-03-08 | 1,618 | 1,625 | 1,574 | 1,578 | 242,700 | 1,578 |
| 2022-03-07 | 1,645 | 1,666 | 1,627 | 1,651 | 218,200 | 1,651 |
| 2022-03-04 | 1,670 | 1,707 | 1,668 | 1,690 | 225,700 | 1,690 |
| 2022-03-03 | 1,670 | 1,700 | 1,657 | 1,678 | 167,800 | 1,678 |
| 2022-03-02 | 1,656 | 1,680 | 1,631 | 1,657 | 299,200 | 1,657 |
| 2022-03-01 | 1,712 | 1,729 | 1,692 | 1,692 | 200,900 | 1,692 |
| 2022-02-28 | 1,680 | 1,707 | 1,657 | 1,700 | 236,200 | 1,700 |
| 2022-02-25 | 1,646 | 1,667 | 1,632 | 1,665 | 196,100 | 1,665 |
| 2022-02-24 | 1,676 | 1,688 | 1,618 | 1,644 | 267,600 | 1,644 |
| 2022-02-22 | 1,743 | 1,753 | 1,710 | 1,712 | 199,200 | 1,712 |
| 2022-02-21 | 1,753 | 1,790 | 1,744 | 1,777 | 133,600 | 1,777 |
| 2022-02-18 | 1,760 | 1,775 | 1,724 | 1,773 | 207,000 | 1,773 |
| 2022-02-17 | 1,822 | 1,832 | 1,780 | 1,787 | 158,000 | 1,787 |
| 2022-02-16 | 1,849 | 1,865 | 1,835 | 1,838 | 194,700 | 1,838 |
| 2022-02-15 | 1,800 | 1,845 | 1,800 | 1,834 | 218,700 | 1,834 |
| 2022-02-14 | 1,804 | 1,844 | 1,760 | 1,798 | 282,200 | 1,798 |
| 2022-02-10 | 1,878 | 1,904 | 1,823 | 1,829 | 379,800 | 1,829 |
| 2022-02-09 | 1,850 | 1,893 | 1,848 | 1,879 | 224,700 | 1,879 |
| 2022-02-08 | 1,910 | 1,910 | 1,843 | 1,848 | 301,800 | 1,848 |
| 2022-02-07 | 1,884 | 1,923 | 1,878 | 1,915 | 159,000 | 1,915 |
| 2022-02-04 | 1,888 | 1,914 | 1,886 | 1,893 | 230,600 | 1,893 |
| 2022-02-03 | 1,886 | 1,904 | 1,872 | 1,889 | 135,200 | 1,889 |
| 2022-02-02 | 1,856 | 1,894 | 1,830 | 1,877 | 176,300 | 1,877 |
| 2022-02-01 | 1,871 | 1,871 | 1,824 | 1,830 | 112,100 | 1,830 |
| 2022-01-31 | 1,869 | 1,878 | 1,847 | 1,858 | 132,400 | 1,858 |
| 2022-01-28 | 1,810 | 1,856 | 1,807 | 1,855 | 159,900 | 1,855 |
| 2022-01-27 | 1,823 | 1,823 | 1,757 | 1,780 | 199,100 | 1,780 |
| 2022-01-26 | 1,849 | 1,856 | 1,812 | 1,812 | 145,700 | 1,812 |
| 2022-01-25 | 1,871 | 1,873 | 1,821 | 1,848 | 182,200 | 1,848 |
| 2022-01-24 | 1,881 | 1,895 | 1,862 | 1,894 | 164,100 | 1,894 |
| 2022-01-21 | 1,914 | 1,919 | 1,866 | 1,905 | 202,900 | 1,905 |
| 2022-01-20 | 1,978 | 2,016 | 1,923 | 1,932 | 351,800 | 1,932 |
| 2022-01-19 | 1,897 | 1,959 | 1,893 | 1,957 | 664,100 | 1,957 |
| 2022-01-18 | 1,893 | 1,895 | 1,849 | 1,857 | 95,400 | 1,857 |
| 2022-01-17 | 1,880 | 1,896 | 1,869 | 1,878 | 93,200 | 1,878 |
| 2022-01-14 | 1,927 | 1,930 | 1,867 | 1,878 | 209,900 | 1,878 |
| 2022-01-13 | 1,932 | 1,944 | 1,919 | 1,923 | 117,100 | 1,923 |
| 2022-01-12 | 1,880 | 1,935 | 1,879 | 1,928 | 160,100 | 1,928 |
| 2022-01-11 | 1,872 | 1,873 | 1,831 | 1,858 | 91,500 | 1,858 |
| 2022-01-07 | 1,913 | 1,914 | 1,855 | 1,870 | 127,700 | 1,870 |
| 2022-01-06 | 1,940 | 1,961 | 1,904 | 1,906 | 181,100 | 1,906 |
| 2022-01-05 | 1,890 | 1,944 | 1,889 | 1,936 | 232,100 | 1,936 |
| 2022-01-04 | 1,925 | 1,932 | 1,866 | 1,875 | 224,600 | 1,875 |
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
