3880 大王製紙(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-201,8151,8171,7931,800204,0001,800
2020-11-191,7741,8241,7681,823281,2001,823
2020-11-181,7601,7901,7441,785159,1001,785
2020-11-171,7991,7991,7601,770308,0001,770
2020-11-161,7651,8041,7451,792386,5001,792
2020-11-131,7701,7721,7351,743322,9001,743
2020-11-121,7121,7681,7021,768438,8001,768
2020-11-111,6571,7371,6531,712618,9001,712
2020-11-101,6501,6571,6171,640375,9001,640
2020-11-091,6301,6301,6141,630272,5001,630
2020-11-061,6051,6281,5991,621376,1001,621
2020-11-051,5481,6051,5401,601464,9001,601
2020-11-041,5371,5491,5201,540287,6001,540
2020-11-021,5191,5391,5171,537267,0001,537
2020-10-301,5361,5371,5061,511257,1001,511
2020-10-291,5451,5551,5321,538462,7001,538
2020-10-281,5201,5561,5091,552336,0001,552
2020-10-271,5211,5271,5031,521261,8001,521
2020-10-261,5051,5241,4981,521194,2001,521
2020-10-231,5041,5201,5021,506264,9001,506
2020-10-221,4931,5031,4791,500216,4001,500
2020-10-211,5021,5091,4871,499338,3001,499
2020-10-201,4941,4961,4771,483213,1001,483
2020-10-191,5011,5031,4801,492285,6001,492
2020-10-161,5071,5071,4791,486213,7001,486
2020-10-151,5351,5471,5191,521198,3001,521
2020-10-141,5621,5741,5451,549182,2001,549
2020-10-131,5471,5701,5451,565184,5001,565
2020-10-121,5531,5711,5441,547204,4001,547
2020-10-091,5531,5661,5461,550207,0001,550
2020-10-081,5491,5711,5451,555253,1001,555
2020-10-071,5201,5421,5161,534306,2001,534
2020-10-061,5301,5371,5161,535278,4001,535
2020-10-051,5161,5491,5131,525376,0001,525
2020-10-021,5031,5201,4971,504432,8001,504
2020-09-301,5001,5271,4831,502476,6001,502
2020-09-291,4601,4941,4431,488536,5001,488
2020-09-281,4551,4981,4531,495508,9001,495
2020-09-251,4181,4561,4171,445522,5001,445
2020-09-241,3901,4071,3821,405286,9001,405
2020-09-231,4131,4131,3751,390411,5001,390
2020-09-181,4001,4081,3911,403414,5001,403
2020-09-171,3771,3911,3711,391291,2001,391
2020-09-161,3881,3901,3751,380376,7001,380
2020-09-151,4071,4071,3511,358414,7001,358
2020-09-141,4041,4131,4001,407220,2001,407
2020-09-111,3911,4031,3851,387257,6001,387
2020-09-101,3981,3991,3891,397311,8001,397
2020-09-091,3991,4061,3841,394377,6001,394
2020-09-081,4301,4311,4031,414323,1001,414
2020-09-071,4751,4751,4361,437240,3001,437
2020-09-041,4741,4761,4601,463298,8001,463
2020-09-031,4701,4881,4661,484469,0001,484
2020-09-021,4501,4671,4471,460514,6001,460
2020-09-011,4401,4451,4391,441248,8001,441
2020-08-311,4501,4551,4401,445370,0001,445
2020-08-281,4571,4571,4441,453569,3001,453
2020-08-271,4491,4521,4481,451272,0001,451
2020-08-261,4441,4511,4431,449607,5001,449
2020-08-251,4541,4541,4431,444538,4001,444
2020-08-241,4441,4491,4401,440269,9001,440
2020-08-211,4521,4531,4461,448232,4001,448
2020-08-201,4401,4521,4401,449308,3001,449
2020-08-191,4481,4511,4441,446241,9001,446
2020-08-181,4401,4521,4391,450265,7001,450
2020-08-171,4601,4621,4491,452222,6001,452
2020-08-141,4611,4621,4571,457266,3001,457
2020-08-131,4611,4621,4571,460321,9001,460
2020-08-121,4441,4621,4441,461485,4001,461
2020-08-111,4501,4601,4351,449582,8001,449
2020-08-071,4481,4541,4381,445634,6001,445
2020-08-061,4361,4451,4361,444331,6001,444
2020-08-051,4271,4441,4271,442284,4001,442
2020-08-041,4471,4471,4371,441225,7001,441
2020-08-031,4401,4491,4331,438282,4001,438
2020-07-311,4351,4371,4281,432314,0001,432
2020-07-301,4371,4381,4301,432241,7001,432
2020-07-291,4371,4411,4311,435242,9001,435
2020-07-281,4411,4441,4361,440181,8001,440
2020-07-271,4171,4381,4171,437413,4001,437
2020-07-221,4381,4431,4341,437319,1001,437
2020-07-211,4341,4481,4331,447257,5001,447
2020-07-201,4471,4511,4461,448232,6001,448
2020-07-171,4471,4511,4411,448207,4001,448
2020-07-161,4401,4491,4401,446211,7001,446
2020-07-151,4481,4551,4411,447245,1001,447
2020-07-141,4491,4531,4471,450273,4001,450
2020-07-131,4501,4541,4471,449486,1001,449
2020-07-101,4431,4511,4361,436366,9001,436
2020-07-091,4261,4451,4261,441388,9001,441
2020-07-081,4431,4501,4331,434246,1001,434
2020-07-071,4521,4551,4471,454307,0001,454
2020-07-061,4451,4531,4421,453273,2001,453
2020-07-031,4341,4451,4341,442286,3001,442
2020-07-021,4351,4431,4281,430568,3001,430
2020-07-011,4381,4391,4311,435549,7001,435
2020-06-301,4461,4481,4381,440481,3001,440
2020-06-291,4441,4531,4431,447212,3001,447
2020-06-261,4421,4621,4411,458325,3001,458
2020-06-251,4571,4571,4411,442303,3001,442
2020-06-241,4551,4551,4461,448187,0001,448
2020-06-231,4711,4721,4451,459307,0001,459
2020-06-221,4681,4731,4621,464139,5001,464
2020-06-191,4601,4771,4561,472403,2001,472
2020-06-181,4641,4641,4581,463369,9001,463
2020-06-171,4621,4681,4571,458397,2001,458
2020-06-161,4631,4651,4451,454461,1001,454
2020-06-151,4601,4641,4451,445356,7001,445
2020-06-121,4361,4601,4301,448378,4001,448
2020-06-111,4521,4571,4381,441321,1001,441
2020-06-101,4661,4701,4591,459394,2001,459
2020-06-091,4561,4621,4421,457331,7001,457
2020-06-081,4601,4641,4451,452199,5001,452
2020-06-051,4441,4511,4401,447270,9001,447
2020-06-041,4571,4581,4441,453223,1001,453
2020-06-031,4751,4781,4541,454263,3001,454
2020-06-021,4641,4711,4511,461378,2001,461
2020-06-011,4611,4671,4471,462301,5001,462
2020-05-291,4511,4681,4461,457354,5001,457
2020-05-281,4671,4691,4511,457367,8001,457
2020-05-271,4541,4701,4511,461254,1001,461
2020-05-261,4551,4571,4451,455227,2001,455
2020-05-251,4471,4501,4301,444229,1001,444
2020-05-221,4401,4471,4341,437257,6001,437
2020-05-211,4431,4481,4391,441249,2001,441
2020-05-201,4511,4571,4391,443570,0001,443
2020-05-191,4641,4711,4451,458292,7001,458
2020-05-181,4531,4631,4501,461488,9001,461
2020-05-151,4661,4731,4361,441987,5001,441
2020-05-141,4501,4671,4341,453341,4001,453
2020-05-131,4511,4661,4491,454279,5001,454
2020-05-121,4761,4811,4611,461191,8001,461
2020-05-111,4771,4771,4641,472418,2001,472
2020-05-081,4761,4811,4611,469265,8001,469
2020-05-071,4551,4671,4501,462444,4001,462
2020-05-011,4711,4801,4501,455277,4001,455
2020-04-301,4901,4911,4741,474276,9001,474
2020-04-281,4851,4941,4711,478450,1001,478
2020-04-271,4851,4871,4611,465423,9001,465
2020-04-241,4851,4961,4701,475417,1001,475
2020-04-231,4811,4911,4721,485351,1001,485
2020-04-221,4451,4841,4401,468507,7001,468
2020-04-211,4491,4691,4431,459254,9001,459
2020-04-201,4711,4841,4461,451521,4001,451
2020-04-171,5001,5101,4801,485323,2001,485
2020-04-161,5101,5151,4811,500436,0001,500
2020-04-151,5101,5181,4931,511663,0001,511
2020-04-141,5051,5191,4911,501404,1001,501
2020-04-131,4901,5061,4771,492481,0001,492
2020-04-101,4721,4911,4591,485444,7001,485
2020-04-091,4501,4641,4401,460427,8001,460
2020-04-081,4701,4841,4501,460426,9001,460
2020-04-071,4751,4861,4451,470714,6001,470
2020-04-061,4341,4661,4251,455373,1001,455
2020-04-031,4351,4571,4291,440301,7001,440
2020-04-021,4451,4641,4341,443359,5001,443
2020-04-011,4651,4821,4331,446593,0001,446
2020-03-311,4881,4881,4471,453874,2001,453
2020-03-301,4931,5291,4771,4981,050,0001,498
2020-03-271,4811,5111,4721,492898,9001,492
2020-03-261,4401,4801,4391,477812,4001,477
2020-03-251,4451,4631,4121,450834,9001,450
2020-03-241,4501,4511,4261,438608,1001,438
2020-03-231,4331,4581,4251,440843,5001,440
2020-03-191,4611,4631,4341,452820,5001,452
2020-03-181,4401,4681,4301,4381,083,1001,438
2020-03-171,3351,4441,3331,4341,253,2001,434
2020-03-161,3471,3871,3361,344834,8001,344
2020-03-131,3411,3711,3121,3421,273,2001,342
2020-03-121,3791,3881,3541,371608,6001,371
2020-03-111,3931,4181,3931,399590,1001,399
2020-03-101,3721,4031,3671,390771,2001,390
2020-03-091,3811,3911,3671,383842,9001,383
2020-03-061,4031,4251,3981,406348,5001,406
2020-03-051,4151,4301,4131,414242,3001,414
2020-03-041,3991,4201,3921,408328,9001,408
2020-03-031,4431,4461,4031,405522,5001,405
2020-03-021,4331,4481,3991,432616,9001,432
2020-02-281,4261,4421,4201,433751,7001,433
2020-02-271,4441,4481,4281,441383,0001,441
2020-02-261,4201,4451,4201,438334,4001,438
2020-02-251,4201,4361,4111,431483,5001,431
2020-02-211,4321,4441,4301,438197,5001,438
2020-02-201,4521,4641,4381,441132,9001,441
2020-02-191,4591,4621,4461,451162,7001,451
2020-02-181,4461,4481,4351,447259,0001,447
2020-02-171,4411,4481,4301,446322,6001,446
2020-02-141,4501,4511,4361,447471,5001,447
2020-02-131,4961,4991,4591,465453,6001,465
2020-02-121,4921,4941,4741,484200,3001,484
2020-02-101,4721,5031,4691,497196,3001,497
2020-02-071,4881,4911,4781,483129,1001,483
2020-02-061,5021,5141,4971,497294,3001,497
2020-02-051,5011,5051,4901,490252,8001,490
2020-02-041,4541,4961,4541,487441,7001,487
2020-02-031,4321,4621,4311,453170,5001,453
2020-01-311,4591,4661,4471,452126,4001,452
2020-01-301,4451,4501,4351,441157,8001,441
2020-01-291,4431,4591,4421,458170,1001,458
2020-01-281,4381,4521,4321,450291,4001,450
2020-01-271,4491,4571,4371,448210,1001,448
2020-01-241,4801,4801,4621,471137,2001,471
2020-01-231,4781,4861,4721,475170,1001,475
2020-01-221,4751,4981,4731,495188,1001,495
2020-01-211,4851,4871,4751,482112,2001,482
2020-01-201,4891,5031,4891,490242,3001,490
2020-01-171,4681,4851,4661,483159,7001,483
2020-01-161,4711,4761,4621,463158,5001,463
2020-01-151,4721,4801,4681,478270,9001,478
2020-01-141,4951,4951,4711,480202,9001,480
2020-01-101,4951,5031,4871,490106,1001,490
2020-01-091,4891,4941,4841,490174,3001,490
2020-01-081,4741,4761,4521,472241,3001,472
2020-01-071,4681,4841,4611,484161,8001,484
2020-01-061,4791,4791,4581,465291,2001,465

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