3880 大王製紙(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 913 | 913 | 913 | 913 | 3,000 | 793.91 |
| 1991-12-27 | 915 | 920 | 910 | 910 | 212,000 | 791.30 |
| 1991-12-26 | 920 | 920 | 910 | 915 | 25,000 | 795.65 |
| 1991-12-25 | 900 | 910 | 900 | 910 | 4,000 | 791.30 |
| 1991-12-24 | 900 | 900 | 887 | 887 | 19,000 | 771.30 |
| 1991-12-20 | 890 | 890 | 887 | 887 | 33,000 | 771.30 |
| 1991-12-19 | 902 | 902 | 898 | 898 | 12,000 | 780.87 |
| 1991-12-18 | 912 | 915 | 912 | 912 | 23,000 | 793.04 |
| 1991-12-17 | 903 | 915 | 903 | 915 | 13,000 | 795.65 |
| 1991-12-16 | 903 | 905 | 903 | 904 | 9,000 | 786.09 |
| 1991-12-13 | 875 | 903 | 875 | 903 | 40,000 | 785.22 |
| 1991-12-12 | 848 | 885 | 848 | 885 | 15,000 | 769.57 |
| 1991-12-11 | 880 | 880 | 848 | 848 | 8,000 | 737.39 |
| 1991-12-10 | 903 | 903 | 880 | 880 | 22,000 | 765.22 |
| 1991-12-09 | 904 | 904 | 900 | 903 | 14,000 | 785.22 |
| 1991-12-06 | 896 | 900 | 890 | 900 | 33,000 | 782.61 |
| 1991-12-05 | 920 | 920 | 896 | 896 | 29,000 | 779.13 |
| 1991-12-04 | 920 | 920 | 919 | 920 | 6,000 | 800 |
| 1991-12-03 | 940 | 940 | 920 | 920 | 34,000 | 800 |
| 1991-12-02 | 941 | 941 | 940 | 940 | 9,000 | 817.39 |
| 1991-11-29 | 940 | 941 | 940 | 941 | 8,000 | 818.26 |
| 1991-11-28 | 940 | 940 | 940 | 940 | 18,000 | 817.39 |
| 1991-11-27 | 949 | 949 | 940 | 940 | 14,000 | 817.39 |
| 1991-11-26 | 940 | 950 | 940 | 949 | 203,000 | 825.22 |
| 1991-11-25 | 945 | 950 | 940 | 950 | 39,000 | 826.09 |
| 1991-11-22 | 948 | 948 | 940 | 940 | 12,000 | 817.39 |
| 1991-11-21 | 960 | 960 | 950 | 950 | 10,000 | 826.09 |
| 1991-11-20 | 972 | 972 | 960 | 960 | 17,000 | 834.78 |
| 1991-11-19 | 995 | 995 | 980 | 980 | 17,000 | 852.17 |
| 1991-11-18 | 999 | 1,000 | 981 | 995 | 213,000 | 865.22 |
| 1991-11-15 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 869.57 |
| 1991-11-14 | 1,010 | 1,010 | 1,000 | 1,000 | 19,000 | 869.57 |
| 1991-11-13 | 1,040 | 1,040 | 1,000 | 1,000 | 29,000 | 869.57 |
| 1991-11-12 | 1,000 | 1,000 | 990 | 1,000 | 121,000 | 869.57 |
| 1991-11-11 | 1,070 | 1,070 | 1,000 | 1,000 | 37,000 | 869.57 |
| 1991-11-08 | 1,030 | 1,060 | 1,030 | 1,060 | 10,000 | 921.74 |
| 1991-11-07 | 1,060 | 1,060 | 1,060 | 1,060 | 15,000 | 921.74 |
| 1991-11-06 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 921.74 |
| 1991-11-05 | 1,060 | 1,060 | 1,040 | 1,040 | 19,000 | 904.35 |
| 1991-11-01 | 1,040 | 1,040 | 1,040 | 1,040 | 46,000 | 904.35 |
| 1991-10-31 | 1,060 | 1,060 | 1,040 | 1,040 | 25,000 | 904.35 |
| 1991-10-30 | 1,060 | 1,060 | 1,040 | 1,050 | 26,000 | 913.04 |
| 1991-10-29 | 1,070 | 1,070 | 1,050 | 1,050 | 20,000 | 913.04 |
| 1991-10-28 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 | 913.04 |
| 1991-10-25 | 1,060 | 1,060 | 1,040 | 1,040 | 24,000 | 904.35 |
| 1991-10-24 | 1,050 | 1,050 | 1,040 | 1,040 | 15,000 | 904.35 |
| 1991-10-23 | 1,050 | 1,050 | 1,040 | 1,040 | 9,000 | 904.35 |
| 1991-10-22 | 1,070 | 1,070 | 1,050 | 1,050 | 2,000 | 913.04 |
| 1991-10-17 | 1,050 | 1,070 | 1,050 | 1,070 | 9,000 | 930.44 |
| 1991-10-16 | 1,090 | 1,090 | 1,060 | 1,060 | 6,000 | 921.74 |
| 1991-10-15 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 930.44 |
| 1991-10-14 | 1,060 | 1,070 | 1,060 | 1,070 | 6,000 | 930.44 |
| 1991-10-09 | 1,070 | 1,070 | 1,070 | 1,070 | 14,000 | 930.44 |
| 1991-10-08 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 | 939.13 |
| 1991-10-07 | 1,090 | 1,090 | 1,070 | 1,070 | 56,000 | 930.44 |
| 1991-10-04 | 1,100 | 1,110 | 1,050 | 1,050 | 72,000 | 913.04 |
| 1991-10-03 | 1,150 | 1,150 | 1,080 | 1,080 | 97,000 | 939.13 |
| 1991-10-02 | 1,170 | 1,170 | 1,160 | 1,160 | 13,000 | 1,008.70 |
| 1991-10-01 | 1,200 | 1,200 | 1,180 | 1,180 | 17,000 | 1,026.09 |
| 1991-09-30 | 1,220 | 1,220 | 1,210 | 1,210 | 23,000 | 1,052.17 |
| 1991-09-27 | 1,160 | 1,180 | 1,160 | 1,180 | 9,000 | 1,026.09 |
| 1991-09-26 | 1,180 | 1,180 | 1,160 | 1,160 | 30,000 | 1,008.70 |
| 1991-09-25 | 1,160 | 1,160 | 1,120 | 1,120 | 5,000 | 973.91 |
| 1991-09-24 | 1,130 | 1,170 | 1,120 | 1,120 | 14,000 | 973.91 |
| 1991-09-20 | 1,150 | 1,150 | 1,150 | 1,150 | 17,000 | 1,000 |
| 1991-09-19 | 1,160 | 1,170 | 1,160 | 1,170 | 20,000 | 1,017.39 |
| 1991-09-18 | 1,170 | 1,180 | 1,160 | 1,170 | 30,000 | 1,017.39 |
| 1991-09-17 | 1,160 | 1,170 | 1,150 | 1,170 | 18,000 | 1,017.39 |
| 1991-09-13 | 1,160 | 1,160 | 1,140 | 1,140 | 19,000 | 991.30 |
| 1991-09-12 | 1,150 | 1,150 | 1,140 | 1,140 | 12,000 | 991.30 |
| 1991-09-11 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 982.61 |
| 1991-09-10 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 965.22 |
| 1991-09-09 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 973.91 |
| 1991-09-06 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 965.22 |
| 1991-09-05 | 1,140 | 1,140 | 1,120 | 1,130 | 22,000 | 982.61 |
| 1991-09-04 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,000 |
| 1991-09-02 | 1,080 | 1,110 | 1,080 | 1,110 | 3,000 | 965.22 |
| 1991-08-26 | 1,140 | 1,140 | 1,130 | 1,130 | 7,000 | 982.61 |
| 1991-08-23 | 1,150 | 1,150 | 1,140 | 1,140 | 7,000 | 991.30 |
| 1991-08-21 | 1,070 | 1,070 | 1,050 | 1,050 | 2,000 | 913.04 |
| 1991-08-19 | 1,080 | 1,080 | 1,080 | 1,080 | 11,000 | 939.13 |
| 1991-08-16 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 921.74 |
| 1991-08-15 | 1,100 | 1,100 | 1,080 | 1,080 | 7,000 | 939.13 |
| 1991-08-14 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 956.52 |
| 1991-08-13 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 956.52 |
| 1991-08-12 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 973.91 |
| 1991-08-09 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 991.30 |
| 1991-08-08 | 1,190 | 1,190 | 1,150 | 1,150 | 5,000 | 1,000 |
| 1991-07-30 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,034.78 |
| 1991-07-29 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,060.87 |
| 1991-07-26 | 1,220 | 1,220 | 1,220 | 1,220 | 35,000 | 1,060.87 |
| 1991-07-25 | 1,250 | 1,250 | 1,220 | 1,220 | 19,000 | 1,060.87 |
| 1991-07-24 | 1,180 | 1,240 | 1,180 | 1,240 | 8,000 | 1,078.26 |
| 1991-07-19 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,008.70 |
| 1991-07-17 | 1,250 | 1,250 | 1,230 | 1,230 | 11,000 | 1,069.57 |
| 1991-07-16 | 1,230 | 1,230 | 1,230 | 1,230 | 17,000 | 1,069.57 |
| 1991-07-15 | 1,210 | 1,210 | 1,210 | 1,210 | 7,000 | 1,052.17 |
| 1991-07-12 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,026.09 |
| 1991-07-11 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,026.09 |
| 1991-07-10 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 991.30 |
| 1991-07-09 | 1,050 | 1,050 | 1,050 | 1,050 | 14,000 | 913.04 |
| 1991-07-08 | 1,090 | 1,090 | 1,030 | 1,030 | 13,000 | 895.65 |
| 1991-07-05 | 1,090 | 1,100 | 1,090 | 1,090 | 36,000 | 947.83 |
| 1991-07-04 | 1,160 | 1,170 | 1,160 | 1,170 | 6,000 | 1,017.39 |
| 1991-07-03 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,043.48 |
| 1991-07-02 | 1,180 | 1,200 | 1,180 | 1,200 | 8,000 | 1,043.48 |
| 1991-06-27 | 1,210 | 1,220 | 1,210 | 1,220 | 2,000 | 1,060.87 |
| 1991-06-26 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 | 1,060.87 |
| 1991-06-25 | 1,210 | 1,220 | 1,210 | 1,220 | 11,000 | 1,060.87 |
| 1991-06-24 | 1,230 | 1,230 | 1,230 | 1,230 | 15,000 | 1,069.57 |
| 1991-06-21 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,086.96 |
| 1991-06-20 | 1,230 | 1,230 | 1,230 | 1,230 | 19,000 | 1,069.57 |
| 1991-06-19 | 1,250 | 1,260 | 1,240 | 1,240 | 47,000 | 1,078.26 |
| 1991-06-18 | 1,260 | 1,260 | 1,260 | 1,260 | 18,000 | 1,095.65 |
| 1991-06-17 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,086.96 |
| 1991-06-14 | 1,260 | 1,260 | 1,240 | 1,240 | 4,000 | 1,078.26 |
| 1991-06-13 | 1,240 | 1,240 | 1,240 | 1,240 | 14,000 | 1,078.26 |
| 1991-06-12 | 1,250 | 1,250 | 1,240 | 1,240 | 2,000 | 1,078.26 |
| 1991-06-11 | 1,240 | 1,240 | 1,240 | 1,240 | 11,000 | 1,078.26 |
| 1991-06-10 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 | 1,095.65 |
| 1991-06-07 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,078.26 |
| 1991-06-06 | 1,240 | 1,240 | 1,240 | 1,240 | 13,000 | 1,078.26 |
| 1991-06-05 | 1,240 | 1,240 | 1,240 | 1,240 | 25,000 | 1,078.26 |
| 1991-06-03 | 1,250 | 1,250 | 1,210 | 1,220 | 17,000 | 1,060.87 |
| 1991-05-31 | 1,280 | 1,280 | 1,280 | 1,280 | 18,000 | 1,113.04 |
| 1991-05-30 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 | 1,113.04 |
| 1991-05-29 | 1,300 | 1,300 | 1,290 | 1,290 | 17,000 | 1,121.74 |
| 1991-05-28 | 1,270 | 1,300 | 1,270 | 1,300 | 22,000 | 1,130.43 |
| 1991-05-27 | 1,260 | 1,300 | 1,260 | 1,290 | 58,000 | 1,121.74 |
| 1991-05-24 | 1,250 | 1,260 | 1,250 | 1,260 | 8,000 | 1,095.65 |
| 1991-05-23 | 1,210 | 1,250 | 1,210 | 1,250 | 12,000 | 1,086.96 |
| 1991-05-22 | 1,190 | 1,230 | 1,190 | 1,230 | 5,000 | 1,069.57 |
| 1991-05-21 | 1,230 | 1,240 | 1,220 | 1,220 | 14,000 | 1,060.87 |
| 1991-05-17 | 1,250 | 1,270 | 1,250 | 1,270 | 11,000 | 1,104.35 |
| 1991-05-16 | 1,270 | 1,270 | 1,230 | 1,250 | 17,000 | 1,086.96 |
| 1991-05-15 | 1,250 | 1,270 | 1,250 | 1,270 | 11,000 | 1,104.35 |
| 1991-05-14 | 1,250 | 1,250 | 1,230 | 1,250 | 13,000 | 1,086.96 |
| 1991-05-13 | 1,220 | 1,220 | 1,210 | 1,220 | 20,000 | 1,060.87 |
| 1991-05-10 | 1,230 | 1,250 | 1,210 | 1,210 | 58,000 | 1,052.17 |
| 1991-05-09 | 1,220 | 1,220 | 1,210 | 1,210 | 55,000 | 1,052.17 |
| 1991-05-08 | 1,180 | 1,190 | 1,170 | 1,170 | 40,000 | 1,017.39 |
| 1991-05-07 | 1,240 | 1,240 | 1,240 | 1,240 | 10,000 | 1,078.26 |
| 1991-05-02 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,078.26 |
| 1991-05-01 | 1,250 | 1,260 | 1,230 | 1,230 | 18,000 | 1,069.57 |
| 1991-04-30 | 1,190 | 1,250 | 1,190 | 1,250 | 18,000 | 1,086.96 |
| 1991-04-26 | 1,220 | 1,220 | 1,170 | 1,180 | 43,000 | 1,026.09 |
| 1991-04-25 | 1,280 | 1,280 | 1,260 | 1,260 | 8,000 | 1,095.65 |
| 1991-04-24 | 1,250 | 1,280 | 1,250 | 1,260 | 50,000 | 1,095.65 |
| 1991-04-23 | 1,260 | 1,280 | 1,220 | 1,250 | 42,000 | 1,086.96 |
| 1991-04-22 | 1,320 | 1,340 | 1,280 | 1,280 | 40,000 | 1,113.04 |
| 1991-04-19 | 1,330 | 1,340 | 1,330 | 1,340 | 45,000 | 1,165.22 |
| 1991-04-18 | 1,330 | 1,330 | 1,330 | 1,330 | 13,000 | 1,156.52 |
| 1991-04-17 | 1,330 | 1,330 | 1,310 | 1,330 | 66,000 | 1,156.52 |
| 1991-04-16 | 1,300 | 1,330 | 1,300 | 1,330 | 33,000 | 1,156.52 |
| 1991-04-15 | 1,280 | 1,310 | 1,250 | 1,300 | 91,000 | 1,130.43 |
| 1991-04-12 | 1,250 | 1,280 | 1,250 | 1,260 | 67,000 | 1,095.65 |
| 1991-04-11 | 1,240 | 1,250 | 1,240 | 1,250 | 54,000 | 1,086.96 |
| 1991-04-10 | 1,250 | 1,250 | 1,230 | 1,250 | 30,000 | 1,086.96 |
| 1991-04-09 | 1,240 | 1,260 | 1,230 | 1,250 | 65,000 | 1,086.96 |
| 1991-04-08 | 1,240 | 1,250 | 1,210 | 1,250 | 21,000 | 1,086.96 |
| 1991-04-05 | 1,180 | 1,200 | 1,170 | 1,200 | 84,000 | 1,043.48 |
| 1991-04-04 | 1,220 | 1,220 | 1,130 | 1,160 | 86,000 | 1,008.70 |
| 1991-04-03 | 1,190 | 1,220 | 1,190 | 1,220 | 13,000 | 1,060.87 |
| 1991-04-02 | 1,120 | 1,190 | 1,110 | 1,180 | 36,000 | 1,026.09 |
| 1991-04-01 | 1,230 | 1,230 | 1,110 | 1,110 | 53,000 | 965.22 |
| 1991-03-29 | 1,200 | 1,230 | 1,140 | 1,230 | 112,000 | 1,069.57 |
| 1991-03-28 | 1,150 | 1,160 | 1,150 | 1,160 | 4,000 | 1,008.70 |
| 1991-03-27 | 1,160 | 1,160 | 1,090 | 1,090 | 80,000 | 947.83 |
| 1991-03-26 | 1,270 | 1,270 | 1,180 | 1,180 | 24,000 | 1,026.09 |
| 1991-03-25 | 1,210 | 1,270 | 1,210 | 1,270 | 22,000 | 1,104.35 |
| 1991-03-22 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,086.96 |
| 1991-03-20 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,043.48 |
| 1991-03-19 | 1,190 | 1,200 | 1,190 | 1,190 | 30,000 | 1,034.78 |
| 1991-03-18 | 1,190 | 1,190 | 1,190 | 1,190 | 20,000 | 1,034.78 |
| 1991-03-15 | 1,200 | 1,200 | 1,190 | 1,190 | 15,000 | 1,034.78 |
| 1991-03-14 | 1,180 | 1,200 | 1,180 | 1,200 | 26,000 | 1,043.48 |
| 1991-03-13 | 1,250 | 1,250 | 1,200 | 1,200 | 50,000 | 1,043.48 |
| 1991-03-12 | 1,230 | 1,240 | 1,200 | 1,240 | 48,000 | 1,078.26 |
| 1991-03-11 | 1,240 | 1,250 | 1,230 | 1,250 | 8,000 | 1,086.96 |
| 1991-03-08 | 1,200 | 1,200 | 1,200 | 1,200 | 15,000 | 1,043.48 |
| 1991-03-07 | 1,200 | 1,220 | 1,200 | 1,220 | 8,000 | 1,060.87 |
| 1991-03-06 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,043.48 |
| 1991-03-05 | 1,200 | 1,200 | 1,190 | 1,200 | 51,000 | 1,043.48 |
| 1991-03-04 | 1,200 | 1,200 | 1,200 | 1,200 | 40,000 | 1,043.48 |
| 1991-03-01 | 1,180 | 1,190 | 1,180 | 1,180 | 28,000 | 1,026.09 |
| 1991-02-28 | 1,200 | 1,200 | 1,180 | 1,200 | 24,000 | 1,043.48 |
| 1991-02-27 | 1,220 | 1,220 | 1,220 | 1,220 | 6,000 | 1,060.87 |
| 1991-02-26 | 1,220 | 1,220 | 1,220 | 1,220 | 11,000 | 1,060.87 |
| 1991-02-25 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 | 1,052.17 |
| 1991-02-22 | 1,210 | 1,210 | 1,210 | 1,210 | 23,000 | 1,052.17 |
| 1991-02-21 | 1,210 | 1,230 | 1,210 | 1,230 | 3,000 | 1,069.57 |
| 1991-02-20 | 1,290 | 1,290 | 1,250 | 1,250 | 17,000 | 1,086.96 |
| 1991-02-19 | 1,240 | 1,250 | 1,230 | 1,250 | 30,000 | 1,086.96 |
| 1991-02-18 | 1,180 | 1,200 | 1,180 | 1,200 | 8,000 | 1,043.48 |
| 1991-02-15 | 1,200 | 1,200 | 1,150 | 1,150 | 23,000 | 1,000 |
| 1991-02-14 | 1,170 | 1,180 | 1,170 | 1,180 | 44,000 | 1,026.09 |
| 1991-02-13 | 1,180 | 1,180 | 1,180 | 1,180 | 8,000 | 1,026.09 |
| 1991-02-12 | 1,170 | 1,180 | 1,170 | 1,180 | 4,000 | 1,026.09 |
| 1991-02-08 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,026.09 |
| 1991-02-07 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,034.78 |
| 1991-02-05 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,026.09 |
| 1991-02-01 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,017.39 |
| 1991-01-31 | 1,190 | 1,190 | 1,140 | 1,160 | 7,000 | 1,008.70 |
| 1991-01-30 | 1,150 | 1,200 | 1,140 | 1,200 | 18,000 | 1,043.48 |
| 1991-01-29 | 1,100 | 1,130 | 1,090 | 1,130 | 8,000 | 982.61 |
| 1991-01-25 | 1,100 | 1,100 | 1,060 | 1,060 | 25,000 | 921.74 |
| 1991-01-23 | 996 | 1,030 | 996 | 1,010 | 13,000 | 878.26 |
| 1991-01-21 | 980 | 980 | 980 | 980 | 11,000 | 852.17 |
| 1991-01-18 | 1,020 | 1,020 | 990 | 1,000 | 18,000 | 869.57 |
| 1991-01-17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 869.57 |
| 1991-01-14 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 869.57 |
| 1991-01-11 | 1,060 | 1,060 | 1,010 | 1,010 | 44,000 | 878.26 |
| 1991-01-10 | 1,050 | 1,050 | 1,050 | 1,050 | 32,000 | 913.04 |
| 1991-01-07 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 895.65 |
| 1991-01-04 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 895.65 |
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