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
2021-04-191,9441,9641,9381,944196,3001,944
2021-04-161,9241,9471,9111,930141,0001,930
2021-04-151,9031,9121,8881,912131,7001,912
2021-04-141,8841,9021,8621,901217,5001,901
2021-04-131,8821,8981,8801,888148,6001,888
2021-04-121,9181,9191,8651,895179,7001,895
2021-04-091,9521,9561,9011,907194,3001,907
2021-04-081,9311,9421,9161,938221,9001,938
2021-04-071,9031,9321,9021,932246,2001,932
2021-04-061,9251,9301,8781,893187,5001,893
2021-04-051,8821,9081,8631,907217,9001,907
2021-04-021,8801,8801,8431,857131,4001,857
2021-04-011,8991,9021,8571,865173,7001,865
2021-03-311,8811,9111,8611,899289,1001,899
2021-03-301,9341,9351,8671,880234,1001,880
2021-03-291,9591,9591,9111,944332,8001,944
2021-03-261,9171,9401,9001,936237,3001,936
2021-03-251,8881,9061,8801,887336,0001,887
2021-03-241,8951,9031,8731,888347,5001,888
2021-03-231,9151,9271,8971,901311,6001,901
2021-03-221,9001,9301,8911,893367,8001,893
2021-03-191,9471,9681,8901,8931,467,8001,893
2021-03-181,9651,9651,9331,955359,7001,955
2021-03-171,9521,9651,9191,937255,8001,937
2021-03-161,9351,9391,9061,929220,3001,929
2021-03-151,9281,9321,8861,924306,3001,924
2021-03-121,9341,9341,9051,926270,5001,926
2021-03-111,9421,9421,9151,919282,2001,919
2021-03-101,9641,9641,9191,936334,4001,936
2021-03-091,9901,9901,9511,969238,9001,969
2021-03-082,0272,0271,9451,956203,9001,956
2021-03-051,9991,9991,9591,994215,8001,994
2021-03-041,9652,0031,9581,996170,5001,996
2021-03-032,0002,0101,9771,993251,3001,993
2021-03-022,0572,0571,9771,984262,0001,984
2021-03-012,0222,0522,0132,041246,4002,041
2021-02-262,0892,0891,9781,982558,3001,982
2021-02-252,1102,1422,1002,113284,7002,113
2021-02-242,2112,2162,0772,078413,7002,078
2021-02-222,1702,2342,1662,224297,9002,224
2021-02-192,1002,1732,0992,160249,2002,160
2021-02-182,1012,1092,0632,100238,8002,100
2021-02-172,0992,1202,0852,116166,7002,116
2021-02-162,1142,1302,0842,107147,9002,107
2021-02-152,1202,1252,0782,105213,0002,105
2021-02-122,0572,1222,0512,117402,7002,117
2021-02-101,9022,0101,8991,998636,6001,998
2021-02-091,8701,8741,8491,868180,6001,868
2021-02-081,8481,8641,8381,856387,2001,856
2021-02-051,8691,8691,8401,840202,8001,840
2021-02-041,8611,8621,8371,841135,2001,841
2021-02-031,8781,8801,8521,861152,2001,861
2021-02-021,8751,8901,8671,873170,1001,873
2021-02-011,8881,8991,8681,868154,5001,868
2021-01-291,9351,9361,8881,888164,1001,888
2021-01-281,9201,9491,9131,934386,1001,934
2021-01-271,9491,9661,9261,931195,4001,931
2021-01-261,9451,9541,9161,944268,9001,944
2021-01-251,9601,9681,9431,957163,0001,957
2021-01-221,9431,9711,9331,957263,0001,957
2021-01-211,9541,9561,9271,942199,5001,942
2021-01-201,9481,9511,9251,950188,1001,950
2021-01-191,9501,9541,9191,939195,5001,939
2021-01-181,9241,9361,9141,923184,2001,923
2021-01-151,9711,9711,9251,943331,9001,943
2021-01-142,0202,0201,9701,989291,6001,989
2021-01-132,0022,0031,9722,000263,4002,000
2021-01-122,1202,1211,9852,002473,1002,002
2021-01-082,1302,1332,0832,100344,4002,100
2021-01-072,1002,1252,0652,118230,6002,118
2021-01-062,0362,0652,0262,056191,7002,056
2021-01-052,0312,0472,0152,027300,5002,027
2021-01-042,0332,0521,9972,052240,3002,052

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