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
2023-05-261,0761,0761,0611,064253,4001,064
2023-05-251,0831,0881,0741,076253,9001,076
2023-05-241,1101,1191,0891,089361,7001,089
2023-05-231,0661,1171,0631,112828,7001,112
2023-05-221,0611,0691,0521,059375,5001,059
2023-05-191,0581,0591,0401,053403,4001,053
2023-05-181,0951,0961,0461,062649,8001,062
2023-05-171,0631,0951,0531,087553,2001,087
2023-05-161,0351,0601,0301,058626,1001,058
2023-05-151,0381,0541,0141,0291,101,7001,029
2023-05-121,1491,1771,0301,0452,488,1001,045
2023-05-111,1281,1471,1161,141501,9001,141
2023-05-101,1401,1421,1231,130305,2001,130
2023-05-091,1281,1391,1231,135254,1001,135
2023-05-081,1021,1241,1021,123324,4001,123
2023-05-021,1151,1151,0951,095265,9001,095
2023-05-011,1061,1161,1031,115336,6001,115
2023-04-281,0821,1001,0781,100356,0001,100
2023-04-271,0711,0721,0641,070303,0001,070
2023-04-261,0701,0741,0601,072259,3001,072
2023-04-251,0761,0801,0681,072222,5001,072
2023-04-241,0741,0811,0691,071220,1001,071
2023-04-211,0661,0741,0591,072197,9001,072
2023-04-201,0651,0731,0581,067190,3001,067
2023-04-191,0801,0831,0571,066246,8001,066
2023-04-181,0751,0841,0711,084338,7001,084
2023-04-171,0841,0841,0701,075171,0001,075
2023-04-141,0781,0831,0731,081321,6001,081
2023-04-131,0861,0861,0661,068189,4001,068
2023-04-121,0741,0811,0711,080272,7001,080
2023-04-111,0701,0731,0611,066164,1001,066
2023-04-101,0801,0811,0621,065201,4001,065
2023-04-071,0601,0731,0601,069312,2001,069
2023-04-061,0481,0591,0411,051372,4001,051
2023-04-051,0701,0701,0431,051496,1001,051
2023-04-041,0721,0831,0641,079483,7001,079
2023-04-031,0521,0661,0511,062332,1001,062
2023-03-311,0401,0481,0341,034285,3001,034
2023-03-301,0321,0371,0251,036283,4001,036
2023-03-291,0201,0501,0201,049414,7001,049
2023-03-281,0261,0261,0141,016283,3001,016
2023-03-271,0211,0301,0201,024312,3001,024
2023-03-241,0111,0251,0051,025321,4001,025
2023-03-239981,0179971,015289,5001,015
2023-03-221,0101,0119951,006657,2001,006
2023-03-201,0061,012993995583,400995
2023-03-171,0141,0201,0031,013489,1001,013
2023-03-161,0031,0129991,009446,8001,009
2023-03-151,0301,0301,0071,021366,7001,021
2023-03-141,0421,0461,0121,014754,6001,014
2023-03-131,0571,0721,0451,054463,2001,054
2023-03-101,0681,0851,0641,069665,2001,069
2023-03-091,0531,0811,0531,080347,4001,080
2023-03-081,0461,0611,0421,045400,7001,045
2023-03-071,0601,0631,0521,054288,9001,054
2023-03-061,0701,0701,0521,062398,3001,062
2023-03-031,0751,0781,0621,065349,4001,065
2023-03-021,0721,0761,0621,065336,4001,065
2023-03-011,0801,0831,0651,070454,9001,070
2023-02-281,0591,0891,0581,081587,9001,081
2023-02-271,0511,0601,0421,060278,8001,060
2023-02-241,0451,0541,0351,050380,8001,050
2023-02-221,0581,0591,0341,042759,1001,042
2023-02-211,0711,0811,0611,072633,8001,072
2023-02-201,0371,0781,0371,077733,0001,077
2023-02-171,0151,0301,0151,029299,4001,029
2023-02-161,0321,0391,0201,021337,9001,021
2023-02-151,0361,0381,0171,031273,9001,031
2023-02-141,0201,0371,0201,035314,1001,035
2023-02-131,0131,0339991,013537,0001,013
2023-02-109941,0199871,012733,2001,012
2023-02-099971,001990998240,600998
2023-02-089941,007993998369,900998
2023-02-079971,000991992315,800992
2023-02-069961,003992999278,700999
2023-02-031,0031,005989991406,100991
2023-02-029971,003995999263,800999
2023-02-011,0061,008993994360,900994
2023-01-311,0041,0049971,000337,6001,000
2023-01-309991,0019951,000280,7001,000
2023-01-271,0041,0049901,000346,2001,000
2023-01-269891,001984999384,800999
2023-01-25987991982985344,100985
2023-01-24984992977990644,000990
2023-01-23979993974986687,700986
2023-01-20957966952964628,700964
2023-01-19971975958964419,200964
2023-01-18963975952975511,400975
2023-01-17967969961964343,400964
2023-01-16958982957971305,700971
2023-01-13973983964964494,500964
2023-01-12977985962980347,500980
2023-01-11990990974974519,600974
2023-01-101,0011,002986987494,000987
2023-01-069921,003989998294,300998
2023-01-051,0001,0149911,000459,9001,000
2023-01-041,0201,0271,0031,009432,9001,009

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