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
2022-09-281,1361,1701,1361,169490,0001,169
2022-09-271,1541,1631,1431,145308,6001,145
2022-09-261,1601,1631,1491,156279,2001,156
2022-09-221,1631,1711,1571,169284,7001,169
2022-09-211,1831,1911,1711,176295,6001,176
2022-09-201,2101,2121,1911,191284,9001,191
2022-09-161,2031,2171,2001,207336,9001,207
2022-09-151,2251,2281,2051,208186,3001,208
2022-09-141,2141,2311,2131,228312,9001,228
2022-09-131,2331,2381,2271,236159,5001,236
2022-09-121,2251,2361,2221,231200,5001,231
2022-09-091,1981,2251,1961,213512,3001,213
2022-09-081,2041,2321,2041,228271,3001,228
2022-09-071,2171,2191,1911,191317,4001,191
2022-09-061,2561,2571,2241,228328,3001,228
2022-09-051,2701,2711,2461,248416,6001,248
2022-09-021,3001,3041,2841,291213,7001,291
2022-09-011,3001,3061,2861,299354,6001,299
2022-08-311,3101,3151,3051,306275,1001,306
2022-08-301,3201,3221,3161,321134,9001,321
2022-08-291,3111,3241,3041,321202,4001,321
2022-08-261,3341,3401,3321,33496,4001,334
2022-08-251,3351,3401,3301,337148,7001,337
2022-08-241,3131,3391,3131,336181,9001,336
2022-08-231,3351,3351,3121,313367,0001,313
2022-08-221,3521,3531,3421,346164,3001,346
2022-08-191,3551,3631,3511,359167,9001,359
2022-08-181,3501,3531,3381,351268,8001,351
2022-08-171,3451,3601,3381,360277,5001,360
2022-08-161,3291,3401,3211,340265,1001,340
2022-08-151,3351,3411,3101,329479,8001,329
2022-08-121,3711,3921,3131,325702,1001,325
2022-08-101,3511,3681,3411,365173,4001,365
2022-08-091,3721,3801,3511,351170,7001,351
2022-08-081,3851,3871,3601,369224,0001,369
2022-08-051,3851,4081,3851,400182,5001,400
2022-08-041,3961,3961,3751,389231,5001,389
2022-08-031,4281,4281,3841,390175,5001,390
2022-08-021,4541,4561,3971,417230,7001,417
2022-08-011,4361,4591,4361,456521,2001,456
2022-07-291,4371,4401,4221,424197,2001,424
2022-07-281,4461,4461,4251,430176,7001,430
2022-07-271,4461,4481,4321,443111,5001,443
2022-07-261,4571,4621,4431,444156,3001,444
2022-07-251,4651,4681,4471,454257,9001,454
2022-07-221,4681,4761,4611,475319,1001,475
2022-07-211,4561,4701,4551,465436,7001,465
2022-07-201,4601,4621,4521,453242,5001,453
2022-07-191,4481,4481,4321,439170,2001,439
2022-07-151,4431,4431,4261,437159,5001,437
2022-07-141,4271,4331,4161,429182,0001,429
2022-07-131,4401,4461,4321,436117,2001,436
2022-07-121,4601,4601,4231,423162,0001,423
2022-07-111,4651,4651,4511,456266,2001,456
2022-07-081,4651,4651,4491,454434,6001,454
2022-07-071,4561,4781,4451,469377,4001,469
2022-07-061,4441,4681,4411,442186,7001,442
2022-07-051,4601,4721,4591,466259,0001,466
2022-07-041,4371,4591,4361,453371,9001,453
2022-07-011,4101,4241,4101,421304,2001,421
2022-06-301,4131,4311,4051,415260,8001,415
2022-06-291,4101,4281,4011,416462,2001,416
2022-06-281,4021,4141,3921,413215,8001,413
2022-06-271,3981,4121,3941,410246,1001,410
2022-06-241,3641,3891,3581,384307,1001,384
2022-06-231,3391,3701,3381,350189,9001,350
2022-06-221,3781,3861,3401,340273,4001,340
2022-06-211,3631,3841,3541,375344,6001,375
2022-06-201,3781,3851,3431,346206,5001,346
2022-06-171,3741,3781,3541,361313,1001,361
2022-06-161,4001,4071,3821,393225,2001,393
2022-06-151,3871,3991,3761,376178,4001,376
2022-06-141,3831,3991,3771,386225,2001,386
2022-06-131,4231,4261,3951,401228,9001,401
2022-06-101,4461,4471,4311,439188,0001,439
2022-06-091,4551,4671,4421,454163,3001,454
2022-06-081,4521,4611,4441,451232,6001,451
2022-06-071,4381,4511,4291,432213,2001,432
2022-06-061,4251,4391,4161,437287,9001,437
2022-06-031,4501,4561,4381,444175,2001,444
2022-06-021,4351,4421,4261,438160,7001,438
2022-06-011,4231,4441,4231,436128,0001,436
2022-05-311,4211,4341,4141,419236,7001,419
2022-05-301,3921,4231,3811,418478,3001,418
2022-05-271,3911,4121,3821,408238,5001,408
2022-05-261,3791,3971,3721,375188,8001,375
2022-05-251,3661,3781,3571,368233,1001,368
2022-05-241,3861,3861,3621,363244,3001,363
2022-05-231,3921,4121,3811,392346,2001,392
2022-05-201,3901,3911,3721,375403,0001,375
2022-05-191,3801,3981,3691,396663,8001,396
2022-05-181,4091,4091,3921,404376,6001,404
2022-05-171,3961,4251,3931,401302,0001,401
2022-05-161,4061,4201,3701,397426,5001,397
2022-05-131,5051,5131,4201,436559,8001,436
2022-05-121,5131,5221,5021,502146,8001,502
2022-05-111,5391,5391,5021,513162,6001,513
2022-05-101,5491,5671,5331,564285,0001,564
2022-05-091,5501,5661,5431,549194,5001,549
2022-05-061,5601,5781,5591,570242,6001,570
2022-05-021,5511,5621,5311,554186,5001,554
2022-04-281,5101,5531,5101,551218,4001,551
2022-04-271,5001,5181,4901,504409,8001,504
2022-04-261,5191,5311,5041,505379,6001,505
2022-04-251,4911,5131,4791,508597,6001,508
2022-04-221,5231,5291,5051,514163,1001,514
2022-04-211,5241,5581,5241,542219,7001,542
2022-04-201,4971,5251,4931,518287,9001,518
2022-04-191,5001,5081,4811,49090,4001,490
2022-04-181,5011,5031,4731,486135,9001,486
2022-04-151,5151,5231,5041,51571,2001,515
2022-04-141,5291,5401,5211,53591,5001,535
2022-04-131,5321,5431,5231,532144,7001,532
2022-04-121,5381,5391,5121,520153,0001,520
2022-04-111,5551,5651,5231,540122,1001,540
2022-04-081,5441,5541,5331,554166,9001,554
2022-04-071,5171,5391,5041,538171,2001,538
2022-04-061,5711,5731,5461,553196,5001,553
2022-04-051,6001,6071,5651,570160,4001,570
2022-04-041,5671,5881,5541,588128,1001,588
2022-04-011,5741,5981,5491,581192,6001,581
2022-03-311,6011,6331,5831,583322,4001,583
2022-03-301,6541,6561,6051,619245,9001,619
2022-03-291,6521,6651,6361,663207,0001,663
2022-03-281,6701,6761,6501,65293,4001,652
2022-03-251,6591,6651,6481,663123,0001,663
2022-03-241,6411,6531,6201,653178,6001,653
2022-03-231,6541,6811,6411,665159,5001,665
2022-03-221,6581,6651,6371,643188,8001,643
2022-03-181,6351,6551,6201,651523,9001,651
2022-03-171,6261,6701,6131,657306,5001,657
2022-03-161,6051,6211,5981,598203,4001,598
2022-03-151,5861,6101,5811,602165,1001,602
2022-03-141,5861,6001,5611,586141,5001,586
2022-03-111,5941,6051,5661,568223,6001,568
2022-03-101,6151,6471,6051,623180,5001,623
2022-03-091,5681,6001,5551,578160,4001,578
2022-03-081,6181,6251,5741,578242,7001,578
2022-03-071,6451,6661,6271,651218,2001,651
2022-03-041,6701,7071,6681,690225,7001,690
2022-03-031,6701,7001,6571,678167,8001,678
2022-03-021,6561,6801,6311,657299,2001,657
2022-03-011,7121,7291,6921,692200,9001,692
2022-02-281,6801,7071,6571,700236,2001,700
2022-02-251,6461,6671,6321,665196,1001,665
2022-02-241,6761,6881,6181,644267,6001,644
2022-02-221,7431,7531,7101,712199,2001,712
2022-02-211,7531,7901,7441,777133,6001,777
2022-02-181,7601,7751,7241,773207,0001,773
2022-02-171,8221,8321,7801,787158,0001,787
2022-02-161,8491,8651,8351,838194,7001,838
2022-02-151,8001,8451,8001,834218,7001,834
2022-02-141,8041,8441,7601,798282,2001,798
2022-02-101,8781,9041,8231,829379,8001,829
2022-02-091,8501,8931,8481,879224,7001,879
2022-02-081,9101,9101,8431,848301,8001,848
2022-02-071,8841,9231,8781,915159,0001,915
2022-02-041,8881,9141,8861,893230,6001,893
2022-02-031,8861,9041,8721,889135,2001,889
2022-02-021,8561,8941,8301,877176,3001,877
2022-02-011,8711,8711,8241,830112,1001,830
2022-01-311,8691,8781,8471,858132,4001,858
2022-01-281,8101,8561,8071,855159,9001,855
2022-01-271,8231,8231,7571,780199,1001,780
2022-01-261,8491,8561,8121,812145,7001,812
2022-01-251,8711,8731,8211,848182,2001,848
2022-01-241,8811,8951,8621,894164,1001,894
2022-01-211,9141,9191,8661,905202,9001,905
2022-01-201,9782,0161,9231,932351,8001,932
2022-01-191,8971,9591,8931,957664,1001,957
2022-01-181,8931,8951,8491,85795,4001,857
2022-01-171,8801,8961,8691,87893,2001,878
2022-01-141,9271,9301,8671,878209,9001,878
2022-01-131,9321,9441,9191,923117,1001,923
2022-01-121,8801,9351,8791,928160,1001,928
2022-01-111,8721,8731,8311,85891,5001,858
2022-01-071,9131,9141,8551,870127,7001,870
2022-01-061,9401,9611,9041,906181,1001,906
2022-01-051,8901,9441,8891,936232,1001,936
2022-01-041,9251,9321,8661,875224,6001,875

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