3880 大王製紙(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,050	2,050	2,050	2,050	3,000	1,782.61
1989-12-28	2,040	2,050	2,040	2,040	19,000	1,773.91
1989-12-27	2,040	2,050	2,040	2,040	30,000	1,773.91
1989-12-26	2,020	2,040	2,010	2,040	67,000	1,773.91
1989-12-25	2,090	2,090	2,020	2,020	43,000	1,756.52
1989-12-22	2,080	2,080	2,060	2,060	37,000	1,791.30
1989-12-21	2,080	2,090	2,080	2,090	54,000	1,817.39
1989-12-20	2,090	2,090	2,090	2,090	58,000	1,817.39
1989-12-19	2,090	2,090	2,040	2,090	41,000	1,817.39
1989-12-18	2,100	2,100	2,040	2,090	169,000	1,817.39
1989-12-15	2,030	2,030	2,020	2,030	24,000	1,765.22
1989-12-14	2,050	2,050	2,020	2,020	10,000	1,756.52
1989-12-13	2,080	2,080	2,050	2,050	46,000	1,782.61
1989-12-12	2,060	2,080	2,060	2,070	20,000	1,800
1989-12-11	2,060	2,100	2,060	2,060	66,000	1,791.30
1989-12-08	2,100	2,100	2,050	2,050	71,000	1,782.61
1989-12-07	2,110	2,110	2,070	2,100	18,000	1,826.09
1989-12-06	2,110	2,130	2,110	2,130	62,000	1,852.17
1989-12-05	2,070	2,120	2,060	2,120	134,000	1,843.48
1989-12-04	2,090	2,090	2,070	2,070	26,000	1,800
1989-12-01	2,100	2,100	2,080	2,090	63,000	1,817.39
1989-11-30	2,090	2,100	2,060	2,100	77,000	1,826.09
1989-11-29	2,080	2,080	2,070	2,070	23,000	1,800
1989-11-28	2,050	2,050	2,030	2,040	79,000	1,773.91
1989-11-27	2,050	2,050	2,040	2,050	26,000	1,782.61
1989-11-24	2,010	2,010	1,960	1,960	30,000	1,704.35
1989-11-22	2,030	2,030	2,000	2,010	135,000	1,747.83
1989-11-21	2,000	2,010	2,000	2,010	17,000	1,747.83
1989-11-20	2,000	2,000	2,000	2,000	4,000	1,739.13
1989-11-17	2,030	2,030	2,000	2,000	40,000	1,739.13
1989-11-16	2,030	2,030	2,000	2,000	23,000	1,739.13
1989-11-15	2,070	2,070	1,990	1,990	78,000	1,730.43
1989-11-14	2,050	2,080	2,050	2,060	21,000	1,791.30
1989-11-13	2,050	2,070	2,040	2,040	136,000	1,773.91
1989-11-10	2,080	2,080	2,050	2,080	15,000	1,808.70
1989-11-09	2,100	2,100	2,050	2,050	72,000	1,782.61
1989-11-08	2,090	2,090	2,080	2,080	16,000	1,808.70
1989-11-07	2,090	2,100	2,080	2,090	19,000	1,817.39
1989-11-06	2,080	2,100	2,080	2,100	30,000	1,826.09
1989-11-02	2,080	2,080	2,080	2,080	65,000	1,808.70
1989-11-01	2,100	2,100	2,080	2,080	128,000	1,808.70
1989-10-31	2,110	2,120	2,080	2,100	131,000	1,826.09
1989-10-30	2,100	2,130	2,090	2,110	101,000	1,834.78
1989-10-27	2,080	2,090	2,040	2,090	156,000	1,817.39
1989-10-26	2,170	2,170	2,100	2,150	276,000	1,869.57
1989-10-25	2,140	2,150	2,140	2,150	264,000	1,869.57
1989-10-24	2,140	2,150	2,120	2,140	87,000	1,860.87
1989-10-23	2,110	2,140	2,100	2,100	26,000	1,826.09
1989-10-20	2,100	2,150	2,090	2,090	175,000	1,817.39
1989-10-19	2,090	2,150	2,090	2,100	74,000	1,826.09
1989-10-18	2,120	2,170	2,100	2,100	186,000	1,826.09
1989-10-17	2,120	2,120	2,110	2,110	100,000	1,834.78
1989-10-16	2,130	2,160	2,060	2,060	153,000	1,791.30
1989-10-13	2,070	2,190	2,070	2,170	48,000	1,886.96
1989-10-12	2,190	2,190	2,100	2,100	61,000	1,826.09
1989-10-11	2,200	2,200	2,180	2,190	85,000	1,904.35
1989-10-09	2,190	2,210	2,180	2,200	282,000	1,913.04
1989-10-06	2,200	2,200	2,150	2,190	88,000	1,904.35
1989-10-05	2,150	2,210	2,150	2,180	242,000	1,895.65
1989-10-04	2,120	2,150	2,100	2,140	94,000	1,860.87
1989-10-03	2,080	2,130	2,080	2,120	50,000	1,843.48
1989-10-02	2,080	2,080	2,070	2,070	41,000	1,800
1989-09-29	2,090	2,100	2,070	2,070	70,000	1,800
1989-09-28	2,070	2,070	2,070	2,070	16,000	1,800
1989-09-27	2,080	2,080	2,070	2,070	4,000	1,800
1989-09-26	2,030	2,050	2,030	2,050	28,000	1,782.61
1989-09-25	2,090	2,100	2,050	2,050	29,000	1,782.61
1989-09-22	2,140	2,140	2,100	2,100	34,000	1,826.09
1989-09-21	2,160	2,160	2,100	2,140	255,000	1,860.87
1989-09-20	2,160	2,180	2,160	2,160	154,000	1,878.26
1989-09-19	2,060	2,160	2,060	2,160	49,000	1,878.26
1989-09-18	2,160	2,160	2,100	2,100	33,000	1,826.09
1989-09-14	2,160	2,160	2,100	2,150	189,000	1,869.57
1989-09-13	2,180	2,210	2,160	2,180	193,000	1,895.65
1989-09-12	2,140	2,240	2,120	2,220	844,000	1,930.43
1989-09-11	2,040	2,130	2,040	2,120	77,000	1,843.48
1989-09-08	2,080	2,080	2,000	2,000	31,000	1,739.13
1989-09-07	2,090	2,100	2,080	2,080	19,000	1,808.70
1989-09-06	2,060	2,100	2,020	2,100	40,000	1,826.09
1989-09-05	2,140	2,140	2,080	2,080	93,000	1,808.70
1989-09-04	2,050	2,070	2,030	2,070	31,000	1,800
1989-09-01	2,030	2,080	2,030	2,050	162,000	1,782.61
1989-08-31	2,110	2,130	2,000	2,030	84,000	1,765.22
1989-08-30	2,150	2,190	2,080	2,190	395,000	1,904.35
1989-08-29	2,190	2,230	2,140	2,230	304,000	1,939.13
1989-08-28	2,260	2,280	2,210	2,230	506,000	1,939.13
1989-08-25	2,120	2,270	2,120	2,220	1,016,000	1,930.43
1989-08-24	2,090	2,120	2,080	2,120	649,000	1,843.48
1989-08-23	2,030	2,080	2,020	2,040	409,000	1,773.91
1989-08-22	2,010	2,030	2,010	2,030	37,000	1,765.22
1989-08-21	2,010	2,020	2,010	2,010	13,000	1,747.83
1989-08-18	2,000	2,010	2,000	2,000	22,000	1,739.13
1989-08-17	2,000	2,010	2,000	2,010	5,000	1,747.83
1989-08-16	2,010	2,010	2,000	2,010	15,000	1,747.83
1989-08-15	2,000	2,000	2,000	2,000	25,000	1,739.13
1989-08-14	1,990	2,020	1,990	2,020	36,000	1,756.52
1989-08-11	1,980	2,000	1,980	1,980	29,000	1,721.74
1989-08-10	1,990	2,000	1,970	2,000	50,000	1,739.13
1989-08-09	1,970	2,010	1,960	2,000	165,000	1,739.13
1989-08-08	1,950	1,950	1,920	1,950	18,000	1,695.65
1989-08-07	1,910	1,920	1,900	1,900	24,000	1,652.17
1989-08-04	1,900	1,900	1,900	1,900	3,000	1,652.17
1989-08-03	1,950	1,950	1,900	1,900	37,000	1,652.17
1989-08-02	1,930	1,960	1,930	1,950	47,000	1,695.65
1989-08-01	1,900	1,920	1,900	1,920	43,000	1,669.57
1989-07-31	1,890	1,920	1,880	1,900	70,000	1,652.17
1989-07-28	1,920	1,920	1,880	1,880	48,000	1,634.78
1989-07-27	1,840	1,900	1,840	1,890	25,000	1,643.48
1989-07-26	1,850	1,850	1,830	1,840	60,000	1,600
1989-07-25	1,840	1,840	1,830	1,830	21,000	1,591.30
1989-07-24	1,840	1,840	1,810	1,810	5,000	1,573.91
1989-07-21	1,800	1,830	1,800	1,810	34,000	1,573.91
1989-07-20	1,810	1,810	1,790	1,790	35,000	1,556.52
1989-07-19	1,780	1,780	1,780	1,780	25,000	1,547.83
1989-07-18	1,780	1,780	1,770	1,770	20,000	1,539.13
1989-07-17	1,800	1,800	1,790	1,790	37,000	1,556.52
1989-07-14	1,800	1,800	1,790	1,790	38,000	1,556.52
1989-07-13	1,810	1,810	1,800	1,800	40,000	1,565.22
1989-07-12	1,860	1,860	1,800	1,810	29,000	1,573.91
1989-07-11	1,870	1,870	1,830	1,830	8,000	1,591.30
1989-07-10	1,810	1,810	1,810	1,810	2,000	1,573.91
1989-07-07	1,800	1,820	1,800	1,800	67,000	1,565.22
1989-07-06	1,800	1,800	1,770	1,800	57,000	1,565.22
1989-07-05	1,800	1,800	1,800	1,800	12,000	1,565.22
1989-07-04	1,800	1,800	1,760	1,770	57,000	1,539.13
1989-07-03	1,770	1,790	1,760	1,790	5,000	1,556.52
1989-06-30	1,790	1,800	1,790	1,800	13,000	1,565.22
1989-06-29	1,790	1,800	1,790	1,800	10,000	1,565.22
1989-06-28	1,790	1,790	1,760	1,790	13,000	1,556.52
1989-06-26	1,780	1,800	1,780	1,800	9,000	1,565.22
1989-06-23	1,800	1,800	1,790	1,790	5,000	1,556.52
1989-06-22	1,790	1,800	1,790	1,800	12,000	1,565.22
1989-06-21	1,760	1,780	1,760	1,780	3,000	1,547.83
1989-06-20	1,790	1,790	1,760	1,780	37,000	1,547.83
1989-06-19	1,800	1,810	1,800	1,800	36,000	1,565.22
1989-06-16	1,850	1,850	1,800	1,800	15,000	1,565.22
1989-06-15	1,830	1,830	1,820	1,820	2,000	1,582.61
1989-06-14	1,850	1,850	1,840	1,840	12,000	1,600
1989-06-12	1,850	1,850	1,850	1,850	3,000	1,608.70
1989-06-09	1,840	1,850	1,840	1,850	7,000	1,608.70
1989-06-08	1,850	1,850	1,850	1,850	9,000	1,608.70
1989-06-07	1,850	1,850	1,830	1,830	24,000	1,591.30
1989-06-06	1,880	1,880	1,850	1,850	23,000	1,608.70
1989-06-05	1,850	1,850	1,810	1,820	28,000	1,582.61
1989-06-02	1,870	1,880	1,850	1,850	88,000	1,608.70
1989-06-01	1,900	1,900	1,860	1,860	61,000	1,617.39
1989-05-31	1,890	1,900	1,890	1,900	13,000	1,652.17
1989-05-30	1,900	1,900	1,900	1,900	118,000	1,652.17
1989-05-29	1,890	1,900	1,890	1,900	221,000	1,652.17
1989-05-26	1,900	1,900	1,880	1,890	23,000	1,643.48
1989-05-25	1,940	1,940	1,900	1,900	23,000	1,652.17
1989-05-24	1,940	1,950	1,920	1,950	18,000	1,695.65
1989-05-23	1,940	1,970	1,940	1,940	26,000	1,686.96
1989-05-22	1,980	1,980	1,980	1,980	61,000	1,721.74
1989-05-19	1,980	1,990	1,970	1,970	44,000	1,713.04
1989-05-18	1,990	2,000	1,990	2,000	17,000	1,739.13
1989-05-17	1,990	1,990	1,990	1,990	4,000	1,730.43
1989-05-16	1,980	1,990	1,980	1,990	15,000	1,730.43
1989-05-15	1,990	2,000	1,980	1,980	38,000	1,721.74
1989-05-12	1,980	2,000	1,980	2,000	32,000	1,739.13
1989-05-11	1,970	1,980	1,970	1,980	14,000	1,721.74
1989-05-10	1,990	2,010	1,970	2,000	44,000	1,739.13
1989-05-09	2,000	2,000	1,980	2,000	40,000	1,739.13
1989-05-08	2,010	2,010	1,960	1,990	28,000	1,730.43
1989-05-02	2,000	2,010	2,000	2,010	11,000	1,747.83
1989-05-01	2,000	2,020	2,000	2,020	15,000	1,756.52
1989-04-28	2,010	2,010	1,980	2,000	18,000	1,739.13
1989-04-27	1,980	2,000	1,980	2,000	3,000	1,739.13
1989-04-26	2,000	2,020	2,000	2,010	20,000	1,747.83
1989-04-25	1,970	2,000	1,970	2,000	44,000	1,739.13
1989-04-24	1,980	2,000	1,970	2,000	21,000	1,739.13
1989-04-21	2,000	2,030	2,000	2,020	27,000	1,756.52
1989-04-20	2,030	2,030	1,990	2,030	26,000	1,765.22
1989-04-19	2,010	2,010	2,000	2,010	26,000	1,747.83
1989-04-18	1,990	2,020	1,990	2,020	13,000	1,756.52
1989-04-17	2,010	2,020	2,010	2,020	3,000	1,756.52
1989-04-14	1,990	2,010	1,990	2,010	27,000	1,747.83
1989-04-13	2,020	2,030	1,990	1,990	39,000	1,730.43
1989-04-12	2,020	2,030	1,990	2,000	69,000	1,739.13
1989-04-11	2,010	2,010	2,000	2,000	18,000	1,739.13
1989-04-10	2,000	2,020	2,000	2,000	52,000	1,739.13
1989-04-07	2,010	2,020	2,000	2,020	54,000	1,756.52
1989-04-06	2,050	2,060	2,000	2,020	30,000	1,756.52
1989-04-05	2,070	2,070	2,060	2,060	40,000	1,791.30
1989-04-04	2,070	2,080	2,050	2,080	65,000	1,808.70
1989-04-03	2,030	2,080	2,030	2,080	58,000	1,808.70
1989-03-31	2,040	2,060	2,040	2,060	55,000	1,791.30
1989-03-30	2,050	2,050	2,030	2,030	91,000	1,765.22
1989-03-29	2,020	2,070	2,020	2,070	102,000	1,800
1989-03-28	2,000	2,050	2,000	2,020	96,000	1,756.52
1989-03-27	2,040	2,050	2,000	2,000	20,000	1,739.13
1989-03-24	2,000	2,050	2,000	2,050	45,000	1,782.61
1989-03-23	2,000	2,040	1,990	2,040	146,000	1,773.91
1989-03-22	2,000	2,040	2,000	2,040	104,000	1,773.91
1989-03-20	2,000	2,020	2,000	2,010	67,000	1,747.83
1989-03-17	2,010	2,020	2,010	2,010	32,000	1,747.83
1989-03-16	2,000	2,020	2,000	2,000	49,000	1,739.13
1989-03-15	2,000	2,030	2,000	2,000	37,000	1,739.13
1989-03-14	2,010	2,030	2,000	2,030	104,000	1,765.22
1989-03-13	2,000	2,000	1,990	1,990	101,000	1,730.43
1989-03-10	2,000	2,000	1,990	2,000	15,000	1,739.13
1989-03-09	1,990	2,030	1,990	1,990	59,000	1,730.43
1989-03-08	2,010	2,020	1,990	1,990	22,000	1,730.43
1989-03-07	1,980	2,010	1,980	2,010	9,000	1,747.83
1989-03-06	2,010	2,010	1,960	2,010	15,000	1,747.83
1989-03-03	1,990	2,020	1,990	2,020	68,000	1,756.52
1989-03-02	2,020	2,020	1,990	1,990	16,000	1,730.43
1989-03-01	2,000	2,000	1,990	1,990	59,000	1,730.43
1989-02-28	2,020	2,020	2,000	2,000	36,000	1,739.13
1989-02-27	2,010	2,040	2,000	2,030	24,000	1,765.22
1989-02-23	2,000	2,000	1,970	2,000	31,000	1,739.13
1989-02-22	2,010	2,010	1,980	2,000	237,000	1,739.13
1989-02-21	2,000	2,050	2,000	2,010	106,000	1,747.83
1989-02-20	1,990	2,000	1,990	1,990	12,000	1,730.43
1989-02-17	2,000	2,040	1,990	1,990	223,000	1,730.43
1989-02-16	1,990	2,080	1,990	2,040	221,000	1,773.91
1989-02-15	2,010	2,030	1,980	2,000	166,000	1,739.13
1989-02-14	2,000	2,040	2,000	2,020	104,000	1,756.52
1989-02-13	2,010	2,030	2,000	2,030	34,000	1,765.22
1989-02-10	2,010	2,030	2,000	2,030	28,000	1,765.22
1989-02-09	2,000	2,010	1,990	2,010	58,000	1,747.83
1989-02-08	1,980	2,000	1,970	1,980	21,000	1,721.74
1989-02-07	1,990	1,990	1,970	1,970	42,000	1,713.04
1989-02-06	1,970	2,010	1,970	2,000	90,000	1,739.13
1989-02-03	1,970	2,000	1,970	1,990	8,000	1,730.43
1989-02-02	1,970	2,000	1,970	1,970	16,000	1,713.04
1989-02-01	1,970	2,010	1,960	1,960	72,000	1,704.35
1989-01-31	1,990	2,020	1,960	1,960	30,000	1,704.35
1989-01-30	1,980	1,980	1,950	1,950	72,000	1,695.65
1989-01-28	1,980	2,000	1,980	1,980	61,000	1,721.74
1989-01-27	1,990	2,000	1,980	2,000	73,000	1,739.13
1989-01-26	1,970	1,970	1,950	1,970	36,000	1,713.04
1989-01-25	1,940	1,970	1,930	1,970	11,000	1,713.04
1989-01-24	1,990	2,000	1,970	1,970	19,000	1,713.04
1989-01-23	1,930	1,930	1,930	1,930	13,000	1,678.26
1989-01-20	1,960	2,000	1,960	2,000	86,000	1,739.13
1989-01-19	2,030	2,030	2,000	2,000	146,000	1,739.13
1989-01-18	2,040	2,040	2,020	2,020	158,000	1,756.52
1989-01-17	2,040	2,040	2,000	2,000	57,000	1,739.13
1989-01-13	2,000	2,020	2,000	2,000	66,000	1,739.13
1989-01-12	2,030	2,030	2,000	2,000	15,000	1,739.13
1989-01-11	2,030	2,030	1,970	2,000	93,000	1,739.13
1989-01-10	1,970	2,000	1,970	2,000	40,000	1,739.13
1989-01-09	2,080	2,080	2,010	2,050	117,000	1,782.61
1989-01-06	2,080	2,100	2,070	2,080	163,000	1,808.70
1989-01-05	2,070	2,090	2,050	2,080	103,000	1,808.70
1989-01-04	2,070	2,070	2,070	2,070	25,000	1,800

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