3880 大王製紙(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 945 | 945 | 945 | 945 | 16,000 | 821.74 |
| 1993-12-28 | 930 | 935 | 930 | 935 | 2,000 | 813.04 |
| 1993-12-27 | 935 | 935 | 930 | 930 | 15,000 | 808.70 |
| 1993-12-24 | 920 | 935 | 920 | 935 | 11,000 | 813.04 |
| 1993-12-22 | 900 | 910 | 900 | 910 | 5,000 | 791.30 |
| 1993-12-21 | 910 | 910 | 900 | 900 | 7,000 | 782.61 |
| 1993-12-20 | 910 | 910 | 910 | 910 | 2,000 | 791.30 |
| 1993-12-16 | 900 | 900 | 900 | 900 | 4,000 | 782.61 |
| 1993-12-15 | 865 | 865 | 860 | 860 | 18,000 | 747.83 |
| 1993-12-14 | 835 | 835 | 835 | 835 | 1,000 | 726.09 |
| 1993-12-13 | 830 | 835 | 830 | 835 | 9,000 | 726.09 |
| 1993-12-10 | 820 | 840 | 820 | 840 | 9,000 | 730.44 |
| 1993-12-09 | 850 | 850 | 850 | 850 | 2,000 | 739.13 |
| 1993-12-08 | 860 | 860 | 860 | 860 | 3,000 | 747.83 |
| 1993-12-07 | 860 | 860 | 860 | 860 | 5,000 | 747.83 |
| 1993-12-06 | 861 | 861 | 860 | 860 | 2,000 | 747.83 |
| 1993-12-03 | 860 | 860 | 860 | 860 | 4,000 | 747.83 |
| 1993-12-02 | 868 | 869 | 868 | 868 | 7,000 | 754.78 |
| 1993-12-01 | 850 | 860 | 850 | 860 | 2,000 | 747.83 |
| 1993-11-30 | 850 | 850 | 850 | 850 | 3,000 | 739.13 |
| 1993-11-25 | 914 | 914 | 914 | 914 | 6,000 | 794.78 |
| 1993-11-24 | 924 | 924 | 924 | 924 | 1,000 | 803.48 |
| 1993-11-22 | 940 | 940 | 939 | 939 | 2,000 | 816.52 |
| 1993-11-15 | 990 | 990 | 980 | 980 | 10,000 | 852.17 |
| 1993-11-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 869.57 |
| 1993-11-09 | 1,010 | 1,010 | 1,010 | 1,010 | 20,000 | 878.26 |
| 1993-11-08 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 | 878.26 |
| 1993-11-05 | 1,030 | 1,030 | 1,010 | 1,010 | 6,000 | 878.26 |
| 1993-11-02 | 1,090 | 1,090 | 1,050 | 1,050 | 9,000 | 913.04 |
| 1993-11-01 | 1,090 | 1,090 | 1,070 | 1,070 | 30,000 | 930.44 |
| 1993-10-29 | 1,110 | 1,110 | 1,090 | 1,090 | 41,000 | 947.83 |
| 1993-10-28 | 1,080 | 1,100 | 1,080 | 1,090 | 12,000 | 947.83 |
| 1993-10-27 | 1,060 | 1,080 | 1,060 | 1,080 | 3,000 | 939.13 |
| 1993-10-26 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 904.35 |
| 1993-10-25 | 1,060 | 1,060 | 1,060 | 1,060 | 10,000 | 921.74 |
| 1993-10-22 | 1,050 | 1,060 | 1,050 | 1,050 | 40,000 | 913.04 |
| 1993-10-21 | 1,020 | 1,050 | 1,020 | 1,050 | 2,000 | 913.04 |
| 1993-10-20 | 1,060 | 1,060 | 1,050 | 1,050 | 19,000 | 913.04 |
| 1993-10-19 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 913.04 |
| 1993-10-18 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 913.04 |
| 1993-10-14 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 904.35 |
| 1993-10-13 | 1,070 | 1,070 | 1,040 | 1,040 | 8,000 | 904.35 |
| 1993-10-12 | 1,080 | 1,080 | 1,070 | 1,070 | 12,000 | 930.44 |
| 1993-10-08 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 939.13 |
| 1993-10-07 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 965.22 |
| 1993-10-06 | 1,120 | 1,130 | 1,120 | 1,120 | 11,000 | 973.91 |
| 1993-10-05 | 1,100 | 1,120 | 1,100 | 1,120 | 7,000 | 973.91 |
| 1993-10-04 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 939.13 |
| 1993-10-01 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 | 939.13 |
| 1993-09-30 | 1,050 | 1,060 | 1,050 | 1,050 | 24,000 | 913.04 |
| 1993-09-29 | 1,040 | 1,050 | 1,040 | 1,050 | 12,000 | 913.04 |
| 1993-09-28 | 992 | 1,000 | 992 | 1,000 | 26,000 | 869.57 |
| 1993-09-24 | 1,000 | 1,000 | 991 | 991 | 17,000 | 861.74 |
| 1993-09-22 | 1,010 | 1,010 | 1,000 | 1,000 | 27,000 | 869.57 |
| 1993-09-21 | 987 | 1,000 | 987 | 1,000 | 23,000 | 869.57 |
| 1993-09-20 | 1,010 | 1,010 | 985 | 985 | 23,000 | 856.52 |
| 1993-09-17 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 878.26 |
| 1993-09-14 | 1,040 | 1,040 | 1,010 | 1,010 | 3,000 | 878.26 |
| 1993-09-13 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 878.26 |
| 1993-09-10 | 1,040 | 1,060 | 1,040 | 1,050 | 5,000 | 913.04 |
| 1993-09-09 | 1,040 | 1,040 | 1,040 | 1,040 | 10,000 | 904.35 |
| 1993-09-07 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 913.04 |
| 1993-09-06 | 1,040 | 1,080 | 1,040 | 1,080 | 18,000 | 939.13 |
| 1993-09-03 | 1,010 | 1,040 | 1,010 | 1,040 | 15,000 | 904.35 |
| 1993-09-02 | 1,080 | 1,080 | 1,010 | 1,030 | 57,000 | 895.65 |
| 1993-09-01 | 1,070 | 1,070 | 1,050 | 1,050 | 94,000 | 913.04 |
| 1993-08-31 | 1,080 | 1,080 | 1,070 | 1,070 | 75,000 | 930.44 |
| 1993-08-30 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 956.52 |
| 1993-08-27 | 1,100 | 1,100 | 1,090 | 1,090 | 18,000 | 947.83 |
| 1993-08-26 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 965.22 |
| 1993-08-25 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 956.52 |
| 1993-08-24 | 1,130 | 1,130 | 1,100 | 1,100 | 8,000 | 956.52 |
| 1993-08-23 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 982.61 |
| 1993-08-20 | 1,130 | 1,130 | 1,090 | 1,090 | 5,000 | 947.83 |
| 1993-08-19 | 1,110 | 1,110 | 1,090 | 1,090 | 14,000 | 947.83 |
| 1993-08-18 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 947.83 |
| 1993-08-17 | 1,110 | 1,130 | 1,110 | 1,130 | 22,000 | 982.61 |
| 1993-08-16 | 1,110 | 1,110 | 1,110 | 1,110 | 15,000 | 965.22 |
| 1993-08-13 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 965.22 |
| 1993-08-11 | 1,130 | 1,150 | 1,130 | 1,130 | 41,000 | 982.61 |
| 1993-08-10 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 973.91 |
| 1993-08-09 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 973.91 |
| 1993-08-06 | 1,080 | 1,080 | 1,080 | 1,080 | 13,000 | 939.13 |
| 1993-08-05 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 956.52 |
| 1993-08-03 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 991.30 |
| 1993-08-02 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 991.30 |
| 1993-07-30 | 1,130 | 1,170 | 1,130 | 1,170 | 4,000 | 1,017.39 |
| 1993-07-29 | 1,130 | 1,130 | 1,130 | 1,130 | 64,000 | 982.61 |
| 1993-07-28 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 982.61 |
| 1993-07-23 | 1,190 | 1,190 | 1,180 | 1,190 | 25,000 | 1,034.78 |
| 1993-07-22 | 1,150 | 1,170 | 1,150 | 1,170 | 28,000 | 1,017.39 |
| 1993-07-21 | 1,090 | 1,140 | 1,090 | 1,140 | 7,000 | 991.30 |
| 1993-07-20 | 1,110 | 1,110 | 1,110 | 1,110 | 21,000 | 965.22 |
| 1993-07-19 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 | 965.22 |
| 1993-07-16 | 1,070 | 1,100 | 1,060 | 1,100 | 38,000 | 956.52 |
| 1993-07-15 | 1,080 | 1,080 | 1,080 | 1,080 | 25,000 | 939.13 |
| 1993-07-14 | 1,050 | 1,080 | 1,050 | 1,080 | 9,000 | 939.13 |
| 1993-07-13 | 1,060 | 1,060 | 1,050 | 1,050 | 9,000 | 913.04 |
| 1993-07-12 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 904.35 |
| 1993-07-09 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 | 921.74 |
| 1993-07-07 | 1,020 | 1,020 | 1,020 | 1,020 | 18,000 | 886.96 |
| 1993-07-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 869.57 |
| 1993-07-05 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 869.57 |
| 1993-07-02 | 980 | 980 | 980 | 980 | 3,000 | 852.17 |
| 1993-06-29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 869.57 |
| 1993-06-28 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 886.96 |
| 1993-06-25 | 1,050 | 1,050 | 1,020 | 1,020 | 25,000 | 886.96 |
| 1993-06-24 | 1,050 | 1,050 | 1,040 | 1,050 | 50,000 | 913.04 |
| 1993-06-23 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 895.65 |
| 1993-06-22 | 1,070 | 1,070 | 1,050 | 1,050 | 12,000 | 913.04 |
| 1993-06-21 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 939.13 |
| 1993-06-18 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 939.13 |
| 1993-06-17 | 1,070 | 1,100 | 1,070 | 1,100 | 9,000 | 956.52 |
| 1993-06-16 | 1,080 | 1,080 | 1,080 | 1,080 | 11,000 | 939.13 |
| 1993-06-15 | 1,080 | 1,080 | 1,080 | 1,080 | 8,000 | 939.13 |
| 1993-06-14 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 | 956.52 |
| 1993-06-10 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 939.13 |
| 1993-06-08 | 1,130 | 1,130 | 1,110 | 1,110 | 3,000 | 965.22 |
| 1993-06-07 | 1,130 | 1,140 | 1,130 | 1,140 | 12,000 | 991.30 |
| 1993-06-04 | 1,110 | 1,120 | 1,110 | 1,120 | 6,000 | 973.91 |
| 1993-06-03 | 1,080 | 1,090 | 1,080 | 1,090 | 5,000 | 947.83 |
| 1993-06-02 | 1,090 | 1,090 | 1,070 | 1,090 | 8,000 | 947.83 |
| 1993-06-01 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 947.83 |
| 1993-05-31 | 1,100 | 1,110 | 1,070 | 1,070 | 8,000 | 930.44 |
| 1993-05-27 | 1,080 | 1,110 | 1,080 | 1,110 | 11,000 | 965.22 |
| 1993-05-25 | 1,080 | 1,090 | 1,080 | 1,080 | 9,000 | 939.13 |
| 1993-05-24 | 1,060 | 1,070 | 1,060 | 1,070 | 11,000 | 930.44 |
| 1993-05-21 | 1,050 | 1,050 | 1,050 | 1,050 | 16,000 | 913.04 |
| 1993-05-20 | 1,040 | 1,050 | 1,040 | 1,050 | 12,000 | 913.04 |
| 1993-05-19 | 1,030 | 1,030 | 1,030 | 1,030 | 10,000 | 895.65 |
| 1993-05-18 | 1,050 | 1,050 | 1,050 | 1,050 | 20,000 | 913.04 |
| 1993-05-17 | 1,030 | 1,050 | 1,030 | 1,050 | 42,000 | 913.04 |
| 1993-05-14 | 1,000 | 1,050 | 1,000 | 1,050 | 18,000 | 913.04 |
| 1993-05-13 | 1,040 | 1,040 | 1,020 | 1,020 | 13,000 | 886.96 |
| 1993-05-12 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 913.04 |
| 1993-05-11 | 1,060 | 1,070 | 1,040 | 1,070 | 25,000 | 930.44 |
| 1993-05-10 | 1,010 | 1,050 | 1,010 | 1,050 | 33,000 | 913.04 |
| 1993-05-07 | 996 | 1,000 | 996 | 1,000 | 17,000 | 869.57 |
| 1993-05-06 | 984 | 987 | 984 | 987 | 15,000 | 858.26 |
| 1993-04-30 | 984 | 984 | 984 | 984 | 3,000 | 855.65 |
| 1993-04-28 | 970 | 990 | 960 | 990 | 21,000 | 860.87 |
| 1993-04-27 | 931 | 960 | 931 | 960 | 22,000 | 834.78 |
| 1993-04-26 | 927 | 930 | 927 | 930 | 5,000 | 808.70 |
| 1993-04-23 | 920 | 920 | 920 | 920 | 7,000 | 800 |
| 1993-04-21 | 911 | 911 | 900 | 900 | 2,000 | 782.61 |
| 1993-04-20 | 931 | 931 | 900 | 901 | 9,000 | 783.48 |
| 1993-04-19 | 930 | 931 | 930 | 931 | 4,000 | 809.57 |
| 1993-04-16 | 950 | 950 | 930 | 930 | 8,000 | 808.70 |
| 1993-04-15 | 951 | 951 | 950 | 950 | 4,000 | 826.09 |
| 1993-04-14 | 941 | 950 | 941 | 950 | 12,000 | 826.09 |
| 1993-04-13 | 920 | 930 | 920 | 930 | 15,000 | 808.70 |
| 1993-04-12 | 900 | 910 | 900 | 910 | 32,000 | 791.30 |
| 1993-04-09 | 870 | 890 | 870 | 890 | 13,000 | 773.91 |
| 1993-04-08 | 867 | 870 | 867 | 870 | 12,000 | 756.52 |
| 1993-04-07 | 860 | 860 | 860 | 860 | 4,000 | 747.83 |
| 1993-04-06 | 860 | 876 | 860 | 875 | 15,000 | 760.87 |
| 1993-04-05 | 861 | 861 | 861 | 861 | 6,000 | 748.70 |
| 1993-04-02 | 860 | 860 | 860 | 860 | 12,000 | 747.83 |
| 1993-04-01 | 874 | 874 | 850 | 850 | 36,000 | 739.13 |
| 1993-03-31 | 871 | 890 | 860 | 890 | 56,000 | 773.91 |
| 1993-03-30 | 851 | 870 | 851 | 870 | 10,000 | 756.52 |
| 1993-03-29 | 849 | 860 | 849 | 851 | 38,000 | 740 |
| 1993-03-26 | 836 | 845 | 835 | 845 | 147,000 | 734.78 |
| 1993-03-25 | 835 | 835 | 830 | 830 | 48,000 | 721.74 |
| 1993-03-24 | 821 | 825 | 821 | 825 | 10,000 | 717.39 |
| 1993-03-23 | 810 | 830 | 810 | 830 | 17,000 | 721.74 |
| 1993-03-22 | 800 | 820 | 800 | 820 | 24,000 | 713.04 |
| 1993-03-19 | 790 | 801 | 790 | 801 | 27,000 | 696.52 |
| 1993-03-18 | 780 | 790 | 760 | 760 | 12,000 | 660.87 |
| 1993-03-17 | 748 | 780 | 748 | 780 | 30,000 | 678.26 |
| 1993-03-16 | 740 | 740 | 740 | 740 | 1,000 | 643.48 |
| 1993-03-15 | 730 | 730 | 730 | 730 | 2,000 | 634.78 |
| 1993-03-12 | 700 | 700 | 700 | 700 | 23,000 | 608.70 |
| 1993-03-11 | 721 | 740 | 720 | 730 | 9,000 | 634.78 |
| 1993-03-10 | 730 | 730 | 720 | 720 | 5,000 | 626.09 |
| 1993-03-09 | 720 | 730 | 720 | 730 | 5,000 | 634.78 |
| 1993-03-08 | 695 | 701 | 694 | 700 | 11,000 | 608.70 |
| 1993-03-05 | 688 | 688 | 685 | 685 | 2,000 | 595.65 |
| 1993-03-03 | 688 | 688 | 688 | 688 | 7,000 | 598.26 |
| 1993-03-01 | 678 | 678 | 678 | 678 | 1,000 | 589.57 |
| 1993-02-26 | 678 | 678 | 678 | 678 | 1,000 | 589.57 |
| 1993-02-25 | 678 | 678 | 670 | 678 | 11,000 | 589.57 |
| 1993-02-23 | 677 | 679 | 677 | 679 | 7,000 | 590.44 |
| 1993-02-22 | 678 | 678 | 678 | 678 | 7,000 | 589.57 |
| 1993-02-19 | 682 | 682 | 682 | 682 | 5,000 | 593.04 |
| 1993-02-18 | 679 | 689 | 679 | 689 | 11,000 | 599.13 |
| 1993-02-17 | 680 | 680 | 652 | 652 | 23,000 | 566.96 |
| 1993-02-16 | 700 | 700 | 700 | 700 | 1,000 | 608.70 |
| 1993-02-15 | 700 | 700 | 700 | 700 | 3,000 | 608.70 |
| 1993-02-12 | 710 | 711 | 710 | 711 | 3,000 | 618.26 |
| 1993-02-10 | 700 | 700 | 700 | 700 | 3,000 | 608.70 |
| 1993-02-09 | 681 | 681 | 681 | 681 | 2,000 | 592.17 |
| 1993-02-04 | 680 | 680 | 680 | 680 | 1,000 | 591.30 |
| 1993-02-03 | 685 | 685 | 680 | 680 | 13,000 | 591.30 |
| 1993-02-02 | 710 | 710 | 710 | 710 | 13,000 | 617.39 |
| 1993-01-26 | 710 | 710 | 710 | 710 | 6,000 | 617.39 |
| 1993-01-21 | 668 | 668 | 660 | 660 | 17,000 | 573.91 |
| 1993-01-20 | 674 | 675 | 670 | 670 | 25,000 | 582.61 |
| 1993-01-19 | 675 | 675 | 675 | 675 | 10,000 | 586.96 |
| 1993-01-18 | 685 | 685 | 680 | 680 | 12,000 | 591.30 |
| 1993-01-14 | 695 | 695 | 685 | 685 | 30,000 | 595.65 |
| 1993-01-13 | 710 | 710 | 695 | 695 | 7,000 | 604.35 |
| 1993-01-08 | 710 | 710 | 710 | 710 | 2,000 | 617.39 |
| 1993-01-07 | 720 | 720 | 710 | 710 | 25,000 | 617.39 |
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