3880 大王製紙(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-25 | 770 | 770 | 770 | 770 | 28,000 | 669.57 |
| 1992-12-24 | 741 | 741 | 741 | 741 | 1,000 | 644.35 |
| 1992-12-18 | 730 | 747 | 727 | 747 | 22,000 | 649.57 |
| 1992-12-16 | 700 | 710 | 700 | 710 | 2,000 | 617.39 |
| 1992-12-15 | 710 | 710 | 710 | 710 | 12,000 | 617.39 |
| 1992-12-14 | 710 | 710 | 710 | 710 | 25,000 | 617.39 |
| 1992-12-11 | 701 | 701 | 701 | 701 | 5,000 | 609.57 |
| 1992-12-10 | 710 | 715 | 710 | 710 | 9,000 | 617.39 |
| 1992-12-09 | 710 | 710 | 710 | 710 | 3,000 | 617.39 |
| 1992-12-08 | 727 | 727 | 727 | 727 | 3,000 | 632.17 |
| 1992-12-04 | 720 | 727 | 716 | 727 | 9,000 | 632.17 |
| 1992-12-03 | 710 | 718 | 710 | 718 | 3,000 | 624.35 |
| 1992-12-02 | 699 | 710 | 699 | 710 | 9,000 | 617.39 |
| 1992-12-01 | 690 | 717 | 690 | 717 | 16,000 | 623.48 |
| 1992-11-27 | 700 | 700 | 700 | 700 | 1,000 | 608.70 |
| 1992-11-25 | 710 | 710 | 710 | 710 | 6,000 | 617.39 |
| 1992-11-24 | 710 | 710 | 710 | 710 | 1,000 | 617.39 |
| 1992-11-20 | 722 | 722 | 722 | 722 | 1,000 | 627.83 |
| 1992-11-19 | 712 | 722 | 702 | 702 | 10,000 | 610.44 |
| 1992-11-18 | 690 | 702 | 690 | 702 | 4,000 | 610.44 |
| 1992-11-17 | 690 | 690 | 690 | 690 | 5,000 | 600 |
| 1992-11-13 | 671 | 671 | 671 | 671 | 1,000 | 583.48 |
| 1992-11-12 | 660 | 670 | 658 | 670 | 22,000 | 582.61 |
| 1992-11-11 | 670 | 670 | 670 | 670 | 5,000 | 582.61 |
| 1992-11-10 | 703 | 703 | 678 | 678 | 18,000 | 589.57 |
| 1992-11-09 | 700 | 700 | 692 | 692 | 9,000 | 601.74 |
| 1992-11-06 | 705 | 705 | 705 | 705 | 24,000 | 613.04 |
| 1992-11-05 | 702 | 702 | 702 | 702 | 2,000 | 610.44 |
| 1992-11-04 | 692 | 692 | 692 | 692 | 11,000 | 601.74 |
| 1992-11-02 | 702 | 702 | 702 | 702 | 40,000 | 610.44 |
| 1992-10-30 | 700 | 700 | 688 | 688 | 7,000 | 598.26 |
| 1992-10-29 | 699 | 700 | 699 | 700 | 11,000 | 608.70 |
| 1992-10-28 | 725 | 725 | 725 | 725 | 9,000 | 630.44 |
| 1992-10-27 | 734 | 734 | 730 | 730 | 8,000 | 634.78 |
| 1992-10-26 | 730 | 730 | 730 | 730 | 2,000 | 634.78 |
| 1992-10-23 | 750 | 750 | 750 | 750 | 6,000 | 652.17 |
| 1992-10-15 | 777 | 777 | 777 | 777 | 45,000 | 675.65 |
| 1992-10-14 | 764 | 777 | 764 | 777 | 34,000 | 675.65 |
| 1992-10-13 | 764 | 764 | 764 | 764 | 12,000 | 664.35 |
| 1992-10-09 | 764 | 764 | 764 | 764 | 3,000 | 664.35 |
| 1992-10-08 | 761 | 764 | 761 | 764 | 51,000 | 664.35 |
| 1992-10-07 | 750 | 761 | 750 | 761 | 12,000 | 661.74 |
| 1992-10-06 | 750 | 750 | 749 | 750 | 41,000 | 652.17 |
| 1992-10-01 | 760 | 760 | 760 | 760 | 12,000 | 660.87 |
| 1992-09-30 | 760 | 760 | 760 | 760 | 3,000 | 660.87 |
| 1992-09-29 | 765 | 765 | 765 | 765 | 2,000 | 665.22 |
| 1992-09-28 | 760 | 765 | 760 | 765 | 3,000 | 665.22 |
| 1992-09-25 | 765 | 765 | 760 | 760 | 20,000 | 660.87 |
| 1992-09-24 | 760 | 765 | 760 | 760 | 10,000 | 660.87 |
| 1992-09-22 | 749 | 749 | 748 | 748 | 2,000 | 650.44 |
| 1992-09-21 | 755 | 755 | 755 | 755 | 1,000 | 656.52 |
| 1992-09-18 | 750 | 755 | 750 | 750 | 7,000 | 652.17 |
| 1992-09-17 | 768 | 768 | 765 | 765 | 7,000 | 665.22 |
| 1992-09-16 | 790 | 790 | 788 | 788 | 5,000 | 685.22 |
| 1992-09-14 | 777 | 800 | 777 | 800 | 23,000 | 695.65 |
| 1992-09-11 | 738 | 748 | 738 | 748 | 22,000 | 650.44 |
| 1992-09-10 | 755 | 765 | 743 | 748 | 38,000 | 650.44 |
| 1992-09-09 | 748 | 748 | 748 | 748 | 2,000 | 650.44 |
| 1992-09-08 | 749 | 759 | 749 | 759 | 6,000 | 660 |
| 1992-09-07 | 750 | 750 | 749 | 749 | 8,000 | 651.30 |
| 1992-09-04 | 749 | 749 | 749 | 749 | 4,000 | 651.30 |
| 1992-09-03 | 749 | 749 | 749 | 749 | 2,000 | 651.30 |
| 1992-09-02 | 749 | 749 | 749 | 749 | 3,000 | 651.30 |
| 1992-09-01 | 780 | 780 | 780 | 780 | 2,000 | 678.26 |
| 1992-08-31 | 750 | 779 | 750 | 779 | 7,000 | 677.39 |
| 1992-08-28 | 722 | 750 | 722 | 750 | 10,000 | 652.17 |
| 1992-08-27 | 730 | 735 | 715 | 715 | 11,000 | 621.74 |
| 1992-08-26 | 749 | 750 | 749 | 750 | 8,000 | 652.17 |
| 1992-08-24 | 720 | 740 | 720 | 740 | 3,000 | 643.48 |
| 1992-08-21 | 715 | 715 | 715 | 715 | 3,000 | 621.74 |
| 1992-08-19 | 725 | 730 | 725 | 730 | 5,000 | 634.78 |
| 1992-08-13 | 760 | 760 | 749 | 755 | 13,000 | 656.52 |
| 1992-08-11 | 779 | 779 | 779 | 779 | 1,000 | 677.39 |
| 1992-08-06 | 803 | 803 | 803 | 803 | 2,000 | 698.26 |
| 1992-08-05 | 795 | 803 | 795 | 803 | 42,000 | 698.26 |
| 1992-08-04 | 795 | 795 | 795 | 795 | 3,000 | 691.30 |
| 1992-08-03 | 790 | 797 | 790 | 797 | 3,000 | 693.04 |
| 1992-07-31 | 790 | 790 | 790 | 790 | 1,000 | 686.96 |
| 1992-07-30 | 780 | 790 | 780 | 790 | 2,000 | 686.96 |
| 1992-07-29 | 797 | 800 | 796 | 800 | 10,000 | 695.65 |
| 1992-07-28 | 781 | 790 | 781 | 790 | 3,000 | 686.96 |
| 1992-07-27 | 801 | 801 | 801 | 801 | 1,000 | 696.52 |
| 1992-07-24 | 802 | 802 | 802 | 802 | 28,000 | 697.39 |
| 1992-07-23 | 790 | 790 | 788 | 788 | 8,000 | 685.22 |
| 1992-07-21 | 755 | 755 | 755 | 755 | 2,000 | 656.52 |
| 1992-07-20 | 756 | 756 | 755 | 755 | 30,000 | 656.52 |
| 1992-07-17 | 758 | 758 | 758 | 758 | 2,000 | 659.13 |
| 1992-07-16 | 760 | 770 | 760 | 770 | 5,000 | 669.57 |
| 1992-07-15 | 769 | 770 | 769 | 770 | 6,000 | 669.57 |
| 1992-07-14 | 770 | 770 | 769 | 769 | 19,000 | 668.70 |
| 1992-07-13 | 766 | 775 | 766 | 775 | 7,000 | 673.91 |
| 1992-07-10 | 768 | 768 | 761 | 766 | 9,000 | 666.09 |
| 1992-07-09 | 738 | 738 | 738 | 738 | 2,000 | 641.74 |
| 1992-07-08 | 730 | 730 | 710 | 721 | 9,000 | 626.96 |
| 1992-07-07 | 735 | 738 | 735 | 735 | 12,000 | 639.13 |
| 1992-07-06 | 735 | 735 | 735 | 735 | 4,000 | 639.13 |
| 1992-07-03 | 735 | 735 | 735 | 735 | 8,000 | 639.13 |
| 1992-07-02 | 750 | 750 | 740 | 740 | 4,000 | 643.48 |
| 1992-07-01 | 760 | 760 | 750 | 760 | 13,000 | 660.87 |
| 1992-06-30 | 760 | 760 | 760 | 760 | 5,000 | 660.87 |
| 1992-06-25 | 780 | 780 | 770 | 770 | 11,000 | 669.57 |
| 1992-06-24 | 770 | 780 | 770 | 780 | 4,000 | 678.26 |
| 1992-06-23 | 770 | 770 | 760 | 770 | 10,000 | 669.57 |
| 1992-06-18 | 770 | 770 | 770 | 770 | 10,000 | 669.57 |
| 1992-06-17 | 780 | 780 | 760 | 760 | 7,000 | 660.87 |
| 1992-06-16 | 780 | 780 | 780 | 780 | 2,000 | 678.26 |
| 1992-06-15 | 790 | 790 | 790 | 790 | 2,000 | 686.96 |
| 1992-06-12 | 799 | 800 | 799 | 800 | 5,000 | 695.65 |
| 1992-06-11 | 799 | 800 | 799 | 800 | 3,000 | 695.65 |
| 1992-06-10 | 805 | 810 | 800 | 800 | 18,000 | 695.65 |
| 1992-06-09 | 810 | 810 | 810 | 810 | 5,000 | 704.35 |
| 1992-06-05 | 792 | 792 | 790 | 790 | 4,000 | 686.96 |
| 1992-06-04 | 820 | 820 | 800 | 800 | 9,000 | 695.65 |
| 1992-06-02 | 800 | 810 | 800 | 810 | 2,000 | 704.35 |
| 1992-06-01 | 802 | 802 | 802 | 802 | 1,000 | 697.39 |
| 1992-05-28 | 792 | 792 | 792 | 792 | 2,000 | 688.70 |
| 1992-05-27 | 790 | 792 | 790 | 792 | 4,000 | 688.70 |
| 1992-05-26 | 810 | 810 | 790 | 790 | 6,000 | 686.96 |
| 1992-05-25 | 801 | 810 | 801 | 810 | 15,000 | 704.35 |
| 1992-05-22 | 810 | 810 | 800 | 800 | 3,000 | 695.65 |
| 1992-05-21 | 810 | 810 | 810 | 810 | 8,000 | 704.35 |
| 1992-05-20 | 810 | 810 | 810 | 810 | 11,000 | 704.35 |
| 1992-05-19 | 820 | 820 | 810 | 810 | 8,000 | 704.35 |
| 1992-05-15 | 810 | 810 | 810 | 810 | 6,000 | 704.35 |
| 1992-05-14 | 790 | 800 | 790 | 800 | 16,000 | 695.65 |
| 1992-05-13 | 790 | 790 | 790 | 790 | 24,000 | 686.96 |
| 1992-05-12 | 780 | 790 | 780 | 780 | 9,000 | 678.26 |
| 1992-05-11 | 780 | 780 | 780 | 780 | 6,000 | 678.26 |
| 1992-05-08 | 780 | 781 | 780 | 780 | 15,000 | 678.26 |
| 1992-05-07 | 780 | 780 | 780 | 780 | 2,000 | 678.26 |
| 1992-05-06 | 775 | 775 | 770 | 770 | 18,000 | 669.57 |
| 1992-05-01 | 771 | 775 | 770 | 770 | 10,000 | 669.57 |
| 1992-04-30 | 770 | 770 | 770 | 770 | 2,000 | 669.57 |
| 1992-04-27 | 745 | 750 | 745 | 750 | 2,000 | 652.17 |
| 1992-04-24 | 745 | 746 | 745 | 746 | 8,000 | 648.70 |
| 1992-04-22 | 715 | 715 | 714 | 715 | 7,000 | 621.74 |
| 1992-04-21 | 718 | 718 | 718 | 718 | 1,000 | 624.35 |
| 1992-04-20 | 730 | 730 | 718 | 718 | 2,000 | 624.35 |
| 1992-04-17 | 716 | 716 | 715 | 716 | 7,000 | 622.61 |
| 1992-04-16 | 718 | 718 | 715 | 715 | 4,000 | 621.74 |
| 1992-04-15 | 711 | 718 | 711 | 718 | 10,000 | 624.35 |
| 1992-04-14 | 730 | 730 | 700 | 700 | 8,000 | 608.70 |
| 1992-04-13 | 730 | 730 | 730 | 730 | 1,000 | 634.78 |
| 1992-04-10 | 740 | 740 | 740 | 740 | 3,000 | 643.48 |
| 1992-04-09 | 730 | 735 | 730 | 730 | 4,000 | 634.78 |
| 1992-04-08 | 750 | 750 | 740 | 740 | 5,000 | 643.48 |
| 1992-04-07 | 775 | 775 | 760 | 760 | 4,000 | 660.87 |
| 1992-04-06 | 781 | 781 | 780 | 780 | 2,000 | 678.26 |
| 1992-04-03 | 779 | 780 | 779 | 780 | 5,000 | 678.26 |
| 1992-04-02 | 789 | 789 | 789 | 789 | 2,000 | 686.09 |
| 1992-04-01 | 788 | 789 | 788 | 789 | 2,000 | 686.09 |
| 1992-03-31 | 797 | 797 | 797 | 797 | 28,000 | 693.04 |
| 1992-03-30 | 797 | 797 | 797 | 797 | 7,000 | 693.04 |
| 1992-03-26 | 797 | 800 | 797 | 800 | 22,000 | 695.65 |
| 1992-03-25 | 789 | 789 | 770 | 789 | 10,000 | 686.09 |
| 1992-03-24 | 769 | 769 | 769 | 769 | 15,000 | 668.70 |
| 1992-03-23 | 769 | 769 | 769 | 769 | 4,000 | 668.70 |
| 1992-03-19 | 760 | 769 | 760 | 769 | 15,000 | 668.70 |
| 1992-03-18 | 769 | 769 | 759 | 769 | 5,000 | 668.70 |
| 1992-03-17 | 762 | 772 | 762 | 772 | 13,000 | 671.30 |
| 1992-03-16 | 782 | 782 | 782 | 782 | 15,000 | 680 |
| 1992-03-13 | 810 | 820 | 801 | 802 | 17,000 | 697.39 |
| 1992-03-12 | 840 | 840 | 830 | 830 | 7,000 | 721.74 |
| 1992-03-11 | 831 | 840 | 831 | 840 | 46,000 | 730.44 |
| 1992-03-10 | 850 | 850 | 841 | 841 | 6,000 | 731.30 |
| 1992-03-09 | 890 | 890 | 860 | 860 | 51,000 | 747.83 |
| 1992-03-06 | 900 | 900 | 900 | 900 | 20,000 | 782.61 |
| 1992-03-04 | 930 | 930 | 930 | 930 | 2,000 | 808.70 |
| 1992-03-02 | 940 | 958 | 940 | 958 | 6,000 | 833.04 |
| 1992-02-27 | 960 | 960 | 960 | 960 | 1,000 | 834.78 |
| 1992-02-26 | 960 | 960 | 960 | 960 | 2,000 | 834.78 |
| 1992-02-25 | 941 | 941 | 941 | 941 | 5,000 | 818.26 |
| 1992-02-24 | 921 | 921 | 921 | 921 | 1,000 | 800.87 |
| 1992-02-21 | 917 | 917 | 917 | 917 | 1,000 | 797.39 |
| 1992-02-20 | 900 | 900 | 899 | 899 | 2,000 | 781.74 |
| 1992-02-19 | 899 | 899 | 895 | 899 | 5,000 | 781.74 |
| 1992-02-18 | 900 | 900 | 900 | 900 | 4,000 | 782.61 |
| 1992-02-14 | 915 | 915 | 900 | 910 | 36,000 | 791.30 |
| 1992-02-13 | 925 | 925 | 925 | 925 | 2,000 | 804.35 |
| 1992-02-12 | 949 | 949 | 938 | 938 | 10,000 | 815.65 |
| 1992-02-10 | 959 | 959 | 959 | 959 | 1,000 | 833.91 |
| 1992-02-07 | 955 | 960 | 955 | 960 | 2,000 | 834.78 |
| 1992-02-06 | 955 | 955 | 955 | 955 | 3,000 | 830.44 |
| 1992-02-05 | 945 | 945 | 931 | 931 | 12,000 | 809.57 |
| 1992-02-04 | 935 | 945 | 935 | 945 | 7,000 | 821.74 |
| 1992-02-03 | 931 | 937 | 931 | 937 | 11,000 | 814.78 |
| 1992-01-30 | 925 | 927 | 925 | 927 | 3,000 | 806.09 |
| 1992-01-29 | 922 | 922 | 922 | 922 | 1,000 | 801.74 |
| 1992-01-28 | 922 | 922 | 922 | 922 | 8,000 | 801.74 |
| 1992-01-24 | 951 | 952 | 951 | 952 | 19,000 | 827.83 |
| 1992-01-23 | 949 | 970 | 949 | 970 | 30,000 | 843.48 |
| 1992-01-22 | 949 | 949 | 949 | 949 | 2,000 | 825.22 |
| 1992-01-21 | 954 | 955 | 954 | 954 | 8,000 | 829.57 |
| 1992-01-17 | 955 | 955 | 954 | 954 | 10,000 | 829.57 |
| 1992-01-14 | 950 | 956 | 948 | 956 | 23,000 | 831.30 |
| 1992-01-13 | 944 | 951 | 943 | 946 | 11,000 | 822.61 |
| 1992-01-10 | 950 | 950 | 945 | 945 | 11,000 | 821.74 |
| 1992-01-09 | 910 | 910 | 910 | 910 | 2,000 | 791.30 |
| 1992-01-08 | 910 | 910 | 910 | 910 | 11,000 | 791.30 |
| 1992-01-07 | 959 | 959 | 930 | 930 | 15,000 | 808.70 |
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