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
2020-11-20	1,815	1,817	1,793	1,800	204,000	1,800
2020-11-19	1,774	1,824	1,768	1,823	281,200	1,823
2020-11-18	1,760	1,790	1,744	1,785	159,100	1,785
2020-11-17	1,799	1,799	1,760	1,770	308,000	1,770
2020-11-16	1,765	1,804	1,745	1,792	386,500	1,792
2020-11-13	1,770	1,772	1,735	1,743	322,900	1,743
2020-11-12	1,712	1,768	1,702	1,768	438,800	1,768
2020-11-11	1,657	1,737	1,653	1,712	618,900	1,712
2020-11-10	1,650	1,657	1,617	1,640	375,900	1,640
2020-11-09	1,630	1,630	1,614	1,630	272,500	1,630
2020-11-06	1,605	1,628	1,599	1,621	376,100	1,621
2020-11-05	1,548	1,605	1,540	1,601	464,900	1,601
2020-11-04	1,537	1,549	1,520	1,540	287,600	1,540
2020-11-02	1,519	1,539	1,517	1,537	267,000	1,537
2020-10-30	1,536	1,537	1,506	1,511	257,100	1,511
2020-10-29	1,545	1,555	1,532	1,538	462,700	1,538
2020-10-28	1,520	1,556	1,509	1,552	336,000	1,552
2020-10-27	1,521	1,527	1,503	1,521	261,800	1,521
2020-10-26	1,505	1,524	1,498	1,521	194,200	1,521
2020-10-23	1,504	1,520	1,502	1,506	264,900	1,506
2020-10-22	1,493	1,503	1,479	1,500	216,400	1,500
2020-10-21	1,502	1,509	1,487	1,499	338,300	1,499
2020-10-20	1,494	1,496	1,477	1,483	213,100	1,483
2020-10-19	1,501	1,503	1,480	1,492	285,600	1,492
2020-10-16	1,507	1,507	1,479	1,486	213,700	1,486
2020-10-15	1,535	1,547	1,519	1,521	198,300	1,521
2020-10-14	1,562	1,574	1,545	1,549	182,200	1,549
2020-10-13	1,547	1,570	1,545	1,565	184,500	1,565
2020-10-12	1,553	1,571	1,544	1,547	204,400	1,547
2020-10-09	1,553	1,566	1,546	1,550	207,000	1,550
2020-10-08	1,549	1,571	1,545	1,555	253,100	1,555
2020-10-07	1,520	1,542	1,516	1,534	306,200	1,534
2020-10-06	1,530	1,537	1,516	1,535	278,400	1,535
2020-10-05	1,516	1,549	1,513	1,525	376,000	1,525
2020-10-02	1,503	1,520	1,497	1,504	432,800	1,504
2020-09-30	1,500	1,527	1,483	1,502	476,600	1,502
2020-09-29	1,460	1,494	1,443	1,488	536,500	1,488
2020-09-28	1,455	1,498	1,453	1,495	508,900	1,495
2020-09-25	1,418	1,456	1,417	1,445	522,500	1,445
2020-09-24	1,390	1,407	1,382	1,405	286,900	1,405
2020-09-23	1,413	1,413	1,375	1,390	411,500	1,390
2020-09-18	1,400	1,408	1,391	1,403	414,500	1,403
2020-09-17	1,377	1,391	1,371	1,391	291,200	1,391
2020-09-16	1,388	1,390	1,375	1,380	376,700	1,380
2020-09-15	1,407	1,407	1,351	1,358	414,700	1,358
2020-09-14	1,404	1,413	1,400	1,407	220,200	1,407
2020-09-11	1,391	1,403	1,385	1,387	257,600	1,387
2020-09-10	1,398	1,399	1,389	1,397	311,800	1,397
2020-09-09	1,399	1,406	1,384	1,394	377,600	1,394
2020-09-08	1,430	1,431	1,403	1,414	323,100	1,414
2020-09-07	1,475	1,475	1,436	1,437	240,300	1,437
2020-09-04	1,474	1,476	1,460	1,463	298,800	1,463
2020-09-03	1,470	1,488	1,466	1,484	469,000	1,484
2020-09-02	1,450	1,467	1,447	1,460	514,600	1,460
2020-09-01	1,440	1,445	1,439	1,441	248,800	1,441
2020-08-31	1,450	1,455	1,440	1,445	370,000	1,445
2020-08-28	1,457	1,457	1,444	1,453	569,300	1,453
2020-08-27	1,449	1,452	1,448	1,451	272,000	1,451
2020-08-26	1,444	1,451	1,443	1,449	607,500	1,449
2020-08-25	1,454	1,454	1,443	1,444	538,400	1,444
2020-08-24	1,444	1,449	1,440	1,440	269,900	1,440
2020-08-21	1,452	1,453	1,446	1,448	232,400	1,448
2020-08-20	1,440	1,452	1,440	1,449	308,300	1,449
2020-08-19	1,448	1,451	1,444	1,446	241,900	1,446
2020-08-18	1,440	1,452	1,439	1,450	265,700	1,450
2020-08-17	1,460	1,462	1,449	1,452	222,600	1,452
2020-08-14	1,461	1,462	1,457	1,457	266,300	1,457
2020-08-13	1,461	1,462	1,457	1,460	321,900	1,460
2020-08-12	1,444	1,462	1,444	1,461	485,400	1,461
2020-08-11	1,450	1,460	1,435	1,449	582,800	1,449
2020-08-07	1,448	1,454	1,438	1,445	634,600	1,445
2020-08-06	1,436	1,445	1,436	1,444	331,600	1,444
2020-08-05	1,427	1,444	1,427	1,442	284,400	1,442
2020-08-04	1,447	1,447	1,437	1,441	225,700	1,441
2020-08-03	1,440	1,449	1,433	1,438	282,400	1,438
2020-07-31	1,435	1,437	1,428	1,432	314,000	1,432
2020-07-30	1,437	1,438	1,430	1,432	241,700	1,432
2020-07-29	1,437	1,441	1,431	1,435	242,900	1,435
2020-07-28	1,441	1,444	1,436	1,440	181,800	1,440
2020-07-27	1,417	1,438	1,417	1,437	413,400	1,437
2020-07-22	1,438	1,443	1,434	1,437	319,100	1,437
2020-07-21	1,434	1,448	1,433	1,447	257,500	1,447
2020-07-20	1,447	1,451	1,446	1,448	232,600	1,448
2020-07-17	1,447	1,451	1,441	1,448	207,400	1,448
2020-07-16	1,440	1,449	1,440	1,446	211,700	1,446
2020-07-15	1,448	1,455	1,441	1,447	245,100	1,447
2020-07-14	1,449	1,453	1,447	1,450	273,400	1,450
2020-07-13	1,450	1,454	1,447	1,449	486,100	1,449
2020-07-10	1,443	1,451	1,436	1,436	366,900	1,436
2020-07-09	1,426	1,445	1,426	1,441	388,900	1,441
2020-07-08	1,443	1,450	1,433	1,434	246,100	1,434
2020-07-07	1,452	1,455	1,447	1,454	307,000	1,454
2020-07-06	1,445	1,453	1,442	1,453	273,200	1,453
2020-07-03	1,434	1,445	1,434	1,442	286,300	1,442
2020-07-02	1,435	1,443	1,428	1,430	568,300	1,430
2020-07-01	1,438	1,439	1,431	1,435	549,700	1,435
2020-06-30	1,446	1,448	1,438	1,440	481,300	1,440
2020-06-29	1,444	1,453	1,443	1,447	212,300	1,447
2020-06-26	1,442	1,462	1,441	1,458	325,300	1,458
2020-06-25	1,457	1,457	1,441	1,442	303,300	1,442
2020-06-24	1,455	1,455	1,446	1,448	187,000	1,448
2020-06-23	1,471	1,472	1,445	1,459	307,000	1,459
2020-06-22	1,468	1,473	1,462	1,464	139,500	1,464
2020-06-19	1,460	1,477	1,456	1,472	403,200	1,472
2020-06-18	1,464	1,464	1,458	1,463	369,900	1,463
2020-06-17	1,462	1,468	1,457	1,458	397,200	1,458
2020-06-16	1,463	1,465	1,445	1,454	461,100	1,454
2020-06-15	1,460	1,464	1,445	1,445	356,700	1,445
2020-06-12	1,436	1,460	1,430	1,448	378,400	1,448
2020-06-11	1,452	1,457	1,438	1,441	321,100	1,441
2020-06-10	1,466	1,470	1,459	1,459	394,200	1,459
2020-06-09	1,456	1,462	1,442	1,457	331,700	1,457
2020-06-08	1,460	1,464	1,445	1,452	199,500	1,452
2020-06-05	1,444	1,451	1,440	1,447	270,900	1,447
2020-06-04	1,457	1,458	1,444	1,453	223,100	1,453
2020-06-03	1,475	1,478	1,454	1,454	263,300	1,454
2020-06-02	1,464	1,471	1,451	1,461	378,200	1,461
2020-06-01	1,461	1,467	1,447	1,462	301,500	1,462
2020-05-29	1,451	1,468	1,446	1,457	354,500	1,457
2020-05-28	1,467	1,469	1,451	1,457	367,800	1,457
2020-05-27	1,454	1,470	1,451	1,461	254,100	1,461
2020-05-26	1,455	1,457	1,445	1,455	227,200	1,455
2020-05-25	1,447	1,450	1,430	1,444	229,100	1,444
2020-05-22	1,440	1,447	1,434	1,437	257,600	1,437
2020-05-21	1,443	1,448	1,439	1,441	249,200	1,441
2020-05-20	1,451	1,457	1,439	1,443	570,000	1,443
2020-05-19	1,464	1,471	1,445	1,458	292,700	1,458
2020-05-18	1,453	1,463	1,450	1,461	488,900	1,461
2020-05-15	1,466	1,473	1,436	1,441	987,500	1,441
2020-05-14	1,450	1,467	1,434	1,453	341,400	1,453
2020-05-13	1,451	1,466	1,449	1,454	279,500	1,454
2020-05-12	1,476	1,481	1,461	1,461	191,800	1,461
2020-05-11	1,477	1,477	1,464	1,472	418,200	1,472
2020-05-08	1,476	1,481	1,461	1,469	265,800	1,469
2020-05-07	1,455	1,467	1,450	1,462	444,400	1,462
2020-05-01	1,471	1,480	1,450	1,455	277,400	1,455
2020-04-30	1,490	1,491	1,474	1,474	276,900	1,474
2020-04-28	1,485	1,494	1,471	1,478	450,100	1,478
2020-04-27	1,485	1,487	1,461	1,465	423,900	1,465
2020-04-24	1,485	1,496	1,470	1,475	417,100	1,475
2020-04-23	1,481	1,491	1,472	1,485	351,100	1,485
2020-04-22	1,445	1,484	1,440	1,468	507,700	1,468
2020-04-21	1,449	1,469	1,443	1,459	254,900	1,459
2020-04-20	1,471	1,484	1,446	1,451	521,400	1,451
2020-04-17	1,500	1,510	1,480	1,485	323,200	1,485
2020-04-16	1,510	1,515	1,481	1,500	436,000	1,500
2020-04-15	1,510	1,518	1,493	1,511	663,000	1,511
2020-04-14	1,505	1,519	1,491	1,501	404,100	1,501
2020-04-13	1,490	1,506	1,477	1,492	481,000	1,492
2020-04-10	1,472	1,491	1,459	1,485	444,700	1,485
2020-04-09	1,450	1,464	1,440	1,460	427,800	1,460
2020-04-08	1,470	1,484	1,450	1,460	426,900	1,460
2020-04-07	1,475	1,486	1,445	1,470	714,600	1,470
2020-04-06	1,434	1,466	1,425	1,455	373,100	1,455
2020-04-03	1,435	1,457	1,429	1,440	301,700	1,440
2020-04-02	1,445	1,464	1,434	1,443	359,500	1,443
2020-04-01	1,465	1,482	1,433	1,446	593,000	1,446
2020-03-31	1,488	1,488	1,447	1,453	874,200	1,453
2020-03-30	1,493	1,529	1,477	1,498	1,050,000	1,498
2020-03-27	1,481	1,511	1,472	1,492	898,900	1,492
2020-03-26	1,440	1,480	1,439	1,477	812,400	1,477
2020-03-25	1,445	1,463	1,412	1,450	834,900	1,450
2020-03-24	1,450	1,451	1,426	1,438	608,100	1,438
2020-03-23	1,433	1,458	1,425	1,440	843,500	1,440
2020-03-19	1,461	1,463	1,434	1,452	820,500	1,452
2020-03-18	1,440	1,468	1,430	1,438	1,083,100	1,438
2020-03-17	1,335	1,444	1,333	1,434	1,253,200	1,434
2020-03-16	1,347	1,387	1,336	1,344	834,800	1,344
2020-03-13	1,341	1,371	1,312	1,342	1,273,200	1,342
2020-03-12	1,379	1,388	1,354	1,371	608,600	1,371
2020-03-11	1,393	1,418	1,393	1,399	590,100	1,399
2020-03-10	1,372	1,403	1,367	1,390	771,200	1,390
2020-03-09	1,381	1,391	1,367	1,383	842,900	1,383
2020-03-06	1,403	1,425	1,398	1,406	348,500	1,406
2020-03-05	1,415	1,430	1,413	1,414	242,300	1,414
2020-03-04	1,399	1,420	1,392	1,408	328,900	1,408
2020-03-03	1,443	1,446	1,403	1,405	522,500	1,405
2020-03-02	1,433	1,448	1,399	1,432	616,900	1,432
2020-02-28	1,426	1,442	1,420	1,433	751,700	1,433
2020-02-27	1,444	1,448	1,428	1,441	383,000	1,441
2020-02-26	1,420	1,445	1,420	1,438	334,400	1,438
2020-02-25	1,420	1,436	1,411	1,431	483,500	1,431
2020-02-21	1,432	1,444	1,430	1,438	197,500	1,438
2020-02-20	1,452	1,464	1,438	1,441	132,900	1,441
2020-02-19	1,459	1,462	1,446	1,451	162,700	1,451
2020-02-18	1,446	1,448	1,435	1,447	259,000	1,447
2020-02-17	1,441	1,448	1,430	1,446	322,600	1,446
2020-02-14	1,450	1,451	1,436	1,447	471,500	1,447
2020-02-13	1,496	1,499	1,459	1,465	453,600	1,465
2020-02-12	1,492	1,494	1,474	1,484	200,300	1,484
2020-02-10	1,472	1,503	1,469	1,497	196,300	1,497
2020-02-07	1,488	1,491	1,478	1,483	129,100	1,483
2020-02-06	1,502	1,514	1,497	1,497	294,300	1,497
2020-02-05	1,501	1,505	1,490	1,490	252,800	1,490
2020-02-04	1,454	1,496	1,454	1,487	441,700	1,487
2020-02-03	1,432	1,462	1,431	1,453	170,500	1,453
2020-01-31	1,459	1,466	1,447	1,452	126,400	1,452
2020-01-30	1,445	1,450	1,435	1,441	157,800	1,441
2020-01-29	1,443	1,459	1,442	1,458	170,100	1,458
2020-01-28	1,438	1,452	1,432	1,450	291,400	1,450
2020-01-27	1,449	1,457	1,437	1,448	210,100	1,448
2020-01-24	1,480	1,480	1,462	1,471	137,200	1,471
2020-01-23	1,478	1,486	1,472	1,475	170,100	1,475
2020-01-22	1,475	1,498	1,473	1,495	188,100	1,495
2020-01-21	1,485	1,487	1,475	1,482	112,200	1,482
2020-01-20	1,489	1,503	1,489	1,490	242,300	1,490
2020-01-17	1,468	1,485	1,466	1,483	159,700	1,483
2020-01-16	1,471	1,476	1,462	1,463	158,500	1,463
2020-01-15	1,472	1,480	1,468	1,478	270,900	1,478
2020-01-14	1,495	1,495	1,471	1,480	202,900	1,480
2020-01-10	1,495	1,503	1,487	1,490	106,100	1,490
2020-01-09	1,489	1,494	1,484	1,490	174,300	1,490
2020-01-08	1,474	1,476	1,452	1,472	241,300	1,472
2020-01-07	1,468	1,484	1,461	1,484	161,800	1,484
2020-01-06	1,479	1,479	1,458	1,465	291,200	1,465

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