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
2021-04-19	1,944	1,964	1,938	1,944	196,300	1,944
2021-04-16	1,924	1,947	1,911	1,930	141,000	1,930
2021-04-15	1,903	1,912	1,888	1,912	131,700	1,912
2021-04-14	1,884	1,902	1,862	1,901	217,500	1,901
2021-04-13	1,882	1,898	1,880	1,888	148,600	1,888
2021-04-12	1,918	1,919	1,865	1,895	179,700	1,895
2021-04-09	1,952	1,956	1,901	1,907	194,300	1,907
2021-04-08	1,931	1,942	1,916	1,938	221,900	1,938
2021-04-07	1,903	1,932	1,902	1,932	246,200	1,932
2021-04-06	1,925	1,930	1,878	1,893	187,500	1,893
2021-04-05	1,882	1,908	1,863	1,907	217,900	1,907
2021-04-02	1,880	1,880	1,843	1,857	131,400	1,857
2021-04-01	1,899	1,902	1,857	1,865	173,700	1,865
2021-03-31	1,881	1,911	1,861	1,899	289,100	1,899
2021-03-30	1,934	1,935	1,867	1,880	234,100	1,880
2021-03-29	1,959	1,959	1,911	1,944	332,800	1,944
2021-03-26	1,917	1,940	1,900	1,936	237,300	1,936
2021-03-25	1,888	1,906	1,880	1,887	336,000	1,887
2021-03-24	1,895	1,903	1,873	1,888	347,500	1,888
2021-03-23	1,915	1,927	1,897	1,901	311,600	1,901
2021-03-22	1,900	1,930	1,891	1,893	367,800	1,893
2021-03-19	1,947	1,968	1,890	1,893	1,467,800	1,893
2021-03-18	1,965	1,965	1,933	1,955	359,700	1,955
2021-03-17	1,952	1,965	1,919	1,937	255,800	1,937
2021-03-16	1,935	1,939	1,906	1,929	220,300	1,929
2021-03-15	1,928	1,932	1,886	1,924	306,300	1,924
2021-03-12	1,934	1,934	1,905	1,926	270,500	1,926
2021-03-11	1,942	1,942	1,915	1,919	282,200	1,919
2021-03-10	1,964	1,964	1,919	1,936	334,400	1,936
2021-03-09	1,990	1,990	1,951	1,969	238,900	1,969
2021-03-08	2,027	2,027	1,945	1,956	203,900	1,956
2021-03-05	1,999	1,999	1,959	1,994	215,800	1,994
2021-03-04	1,965	2,003	1,958	1,996	170,500	1,996
2021-03-03	2,000	2,010	1,977	1,993	251,300	1,993
2021-03-02	2,057	2,057	1,977	1,984	262,000	1,984
2021-03-01	2,022	2,052	2,013	2,041	246,400	2,041
2021-02-26	2,089	2,089	1,978	1,982	558,300	1,982
2021-02-25	2,110	2,142	2,100	2,113	284,700	2,113
2021-02-24	2,211	2,216	2,077	2,078	413,700	2,078
2021-02-22	2,170	2,234	2,166	2,224	297,900	2,224
2021-02-19	2,100	2,173	2,099	2,160	249,200	2,160
2021-02-18	2,101	2,109	2,063	2,100	238,800	2,100
2021-02-17	2,099	2,120	2,085	2,116	166,700	2,116
2021-02-16	2,114	2,130	2,084	2,107	147,900	2,107
2021-02-15	2,120	2,125	2,078	2,105	213,000	2,105
2021-02-12	2,057	2,122	2,051	2,117	402,700	2,117
2021-02-10	1,902	2,010	1,899	1,998	636,600	1,998
2021-02-09	1,870	1,874	1,849	1,868	180,600	1,868
2021-02-08	1,848	1,864	1,838	1,856	387,200	1,856
2021-02-05	1,869	1,869	1,840	1,840	202,800	1,840
2021-02-04	1,861	1,862	1,837	1,841	135,200	1,841
2021-02-03	1,878	1,880	1,852	1,861	152,200	1,861
2021-02-02	1,875	1,890	1,867	1,873	170,100	1,873
2021-02-01	1,888	1,899	1,868	1,868	154,500	1,868
2021-01-29	1,935	1,936	1,888	1,888	164,100	1,888
2021-01-28	1,920	1,949	1,913	1,934	386,100	1,934
2021-01-27	1,949	1,966	1,926	1,931	195,400	1,931
2021-01-26	1,945	1,954	1,916	1,944	268,900	1,944
2021-01-25	1,960	1,968	1,943	1,957	163,000	1,957
2021-01-22	1,943	1,971	1,933	1,957	263,000	1,957
2021-01-21	1,954	1,956	1,927	1,942	199,500	1,942
2021-01-20	1,948	1,951	1,925	1,950	188,100	1,950
2021-01-19	1,950	1,954	1,919	1,939	195,500	1,939
2021-01-18	1,924	1,936	1,914	1,923	184,200	1,923
2021-01-15	1,971	1,971	1,925	1,943	331,900	1,943
2021-01-14	2,020	2,020	1,970	1,989	291,600	1,989
2021-01-13	2,002	2,003	1,972	2,000	263,400	2,000
2021-01-12	2,120	2,121	1,985	2,002	473,100	2,002
2021-01-08	2,130	2,133	2,083	2,100	344,400	2,100
2021-01-07	2,100	2,125	2,065	2,118	230,600	2,118
2021-01-06	2,036	2,065	2,026	2,056	191,700	2,056
2021-01-05	2,031	2,047	2,015	2,027	300,500	2,027
2021-01-04	2,033	2,052	1,997	2,052	240,300	2,052

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