3880 大王製紙(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 780 | 788 | 780 | 788 | 9,000 | 788 |
| 1997-12-29 | 750 | 760 | 750 | 760 | 11,000 | 760 |
| 1997-12-26 | 789 | 789 | 780 | 780 | 12,000 | 780 |
| 1997-12-25 | 741 | 800 | 741 | 789 | 76,000 | 789 |
| 1997-12-24 | 731 | 735 | 704 | 721 | 68,000 | 721 |
| 1997-12-22 | 790 | 790 | 730 | 740 | 109,000 | 740 |
| 1997-12-19 | 790 | 805 | 790 | 792 | 30,000 | 792 |
| 1997-12-18 | 800 | 805 | 795 | 805 | 15,000 | 805 |
| 1997-12-17 | 776 | 829 | 776 | 805 | 54,000 | 805 |
| 1997-12-16 | 768 | 790 | 768 | 790 | 20,000 | 790 |
| 1997-12-15 | 760 | 768 | 760 | 768 | 20,000 | 768 |
| 1997-12-12 | 765 | 770 | 765 | 766 | 96,000 | 766 |
| 1997-12-11 | 777 | 780 | 775 | 775 | 20,000 | 775 |
| 1997-12-10 | 785 | 785 | 777 | 777 | 38,000 | 777 |
| 1997-12-09 | 770 | 790 | 770 | 785 | 61,000 | 785 |
| 1997-12-08 | 787 | 790 | 776 | 776 | 34,000 | 776 |
| 1997-12-05 | 790 | 792 | 786 | 786 | 37,000 | 786 |
| 1997-12-04 | 810 | 810 | 790 | 790 | 27,000 | 790 |
| 1997-12-03 | 820 | 822 | 811 | 812 | 24,000 | 812 |
| 1997-12-02 | 839 | 840 | 839 | 840 | 13,000 | 840 |
| 1997-12-01 | 821 | 840 | 820 | 835 | 23,000 | 835 |
| 1997-11-28 | 810 | 822 | 800 | 800 | 37,000 | 800 |
| 1997-11-27 | 798 | 822 | 798 | 810 | 33,000 | 810 |
| 1997-11-26 | 798 | 800 | 798 | 798 | 35,000 | 798 |
| 1997-11-25 | 800 | 800 | 790 | 790 | 53,000 | 790 |
| 1997-11-21 | 800 | 800 | 795 | 800 | 31,000 | 800 |
| 1997-11-20 | 806 | 806 | 795 | 795 | 33,000 | 795 |
| 1997-11-19 | 810 | 811 | 810 | 811 | 22,000 | 811 |
| 1997-11-18 | 835 | 840 | 830 | 830 | 33,000 | 830 |
| 1997-11-17 | 785 | 836 | 785 | 835 | 64,000 | 835 |
| 1997-11-14 | 820 | 820 | 790 | 795 | 38,000 | 795 |
| 1997-11-13 | 781 | 810 | 780 | 810 | 51,000 | 810 |
| 1997-11-12 | 830 | 830 | 798 | 801 | 23,000 | 801 |
| 1997-11-11 | 798 | 812 | 798 | 812 | 26,000 | 812 |
| 1997-11-10 | 788 | 805 | 788 | 798 | 16,000 | 798 |
| 1997-11-07 | 810 | 818 | 798 | 798 | 45,000 | 798 |
| 1997-11-06 | 828 | 830 | 822 | 822 | 25,000 | 822 |
| 1997-11-05 | 829 | 829 | 822 | 829 | 42,000 | 829 |
| 1997-11-04 | 822 | 830 | 810 | 830 | 127,000 | 830 |
| 1997-10-31 | 831 | 840 | 822 | 822 | 51,000 | 822 |
| 1997-10-30 | 821 | 835 | 809 | 821 | 63,000 | 821 |
| 1997-10-29 | 823 | 823 | 817 | 823 | 38,000 | 823 |
| 1997-10-28 | 810 | 810 | 804 | 808 | 33,000 | 808 |
| 1997-10-27 | 820 | 820 | 815 | 820 | 15,000 | 820 |
| 1997-10-24 | 820 | 823 | 820 | 821 | 22,000 | 821 |
| 1997-10-23 | 820 | 820 | 820 | 820 | 9,000 | 820 |
| 1997-10-22 | 820 | 823 | 820 | 823 | 19,000 | 823 |
| 1997-10-21 | 820 | 821 | 820 | 820 | 65,000 | 820 |
| 1997-10-20 | 820 | 826 | 820 | 823 | 28,000 | 823 |
| 1997-10-17 | 802 | 815 | 802 | 814 | 30,000 | 814 |
| 1997-10-16 | 800 | 805 | 800 | 802 | 36,000 | 802 |
| 1997-10-15 | 800 | 811 | 800 | 800 | 37,000 | 800 |
| 1997-10-14 | 775 | 810 | 775 | 810 | 40,000 | 810 |
| 1997-10-13 | 774 | 777 | 774 | 776 | 63,000 | 776 |
| 1997-10-09 | 764 | 776 | 764 | 776 | 80,000 | 776 |
| 1997-10-08 | 763 | 772 | 763 | 770 | 97,000 | 770 |
| 1997-10-07 | 770 | 775 | 770 | 770 | 53,000 | 770 |
| 1997-10-06 | 765 | 772 | 751 | 771 | 28,000 | 771 |
| 1997-10-03 | 753 | 758 | 745 | 745 | 43,000 | 745 |
| 1997-10-02 | 751 | 753 | 740 | 753 | 99,000 | 753 |
| 1997-10-01 | 740 | 741 | 740 | 741 | 14,000 | 741 |
| 1997-09-30 | 736 | 751 | 736 | 740 | 145,000 | 740 |
| 1997-09-29 | 730 | 740 | 730 | 740 | 14,000 | 740 |
| 1997-09-26 | 725 | 745 | 724 | 740 | 101,000 | 740 |
| 1997-09-25 | 746 | 746 | 730 | 730 | 92,000 | 730 |
| 1997-09-24 | 735 | 740 | 735 | 740 | 104,000 | 740 |
| 1997-09-22 | 730 | 736 | 730 | 735 | 71,000 | 735 |
| 1997-09-19 | 730 | 732 | 729 | 730 | 105,000 | 730 |
| 1997-09-18 | 718 | 720 | 717 | 720 | 72,000 | 720 |
| 1997-09-17 | 712 | 728 | 710 | 710 | 86,000 | 710 |
| 1997-09-16 | 728 | 730 | 715 | 715 | 71,000 | 715 |
| 1997-09-12 | 747 | 747 | 730 | 735 | 115,000 | 735 |
| 1997-09-11 | 756 | 760 | 750 | 750 | 55,000 | 750 |
| 1997-09-10 | 771 | 785 | 766 | 766 | 141,000 | 766 |
| 1997-09-09 | 784 | 785 | 775 | 775 | 75,000 | 775 |
| 1997-09-08 | 800 | 808 | 780 | 780 | 89,000 | 780 |
| 1997-09-05 | 809 | 809 | 798 | 800 | 24,000 | 800 |
| 1997-09-04 | 800 | 810 | 798 | 810 | 33,000 | 810 |
| 1997-09-03 | 772 | 790 | 772 | 785 | 49,000 | 785 |
| 1997-09-02 | 777 | 787 | 762 | 762 | 22,000 | 762 |
| 1997-09-01 | 740 | 750 | 740 | 742 | 85,000 | 742 |
| 1997-08-29 | 740 | 740 | 728 | 740 | 16,000 | 740 |
| 1997-08-28 | 744 | 744 | 740 | 740 | 11,000 | 740 |
| 1997-08-27 | 758 | 758 | 744 | 744 | 21,000 | 744 |
| 1997-08-26 | 746 | 749 | 742 | 748 | 79,000 | 748 |
| 1997-08-25 | 761 | 770 | 744 | 744 | 84,000 | 744 |
| 1997-08-22 | 768 | 776 | 755 | 755 | 50,000 | 755 |
| 1997-08-21 | 786 | 786 | 776 | 776 | 13,000 | 776 |
| 1997-08-20 | 795 | 795 | 785 | 794 | 21,000 | 794 |
| 1997-08-19 | 785 | 785 | 784 | 784 | 52,000 | 784 |
| 1997-08-18 | 808 | 808 | 785 | 785 | 36,000 | 785 |
| 1997-08-15 | 804 | 810 | 804 | 810 | 19,000 | 810 |
| 1997-08-14 | 801 | 812 | 799 | 801 | 66,000 | 801 |
| 1997-08-13 | 819 | 819 | 800 | 800 | 23,000 | 800 |
| 1997-08-12 | 821 | 830 | 816 | 821 | 125,000 | 821 |
| 1997-08-11 | 816 | 825 | 816 | 816 | 54,000 | 816 |
| 1997-08-08 | 832 | 837 | 824 | 837 | 107,000 | 837 |
| 1997-08-07 | 844 | 844 | 835 | 835 | 17,000 | 835 |
| 1997-08-06 | 846 | 846 | 840 | 846 | 122,000 | 846 |
| 1997-08-05 | 850 | 851 | 848 | 848 | 11,000 | 848 |
| 1997-08-04 | 865 | 866 | 850 | 850 | 24,000 | 850 |
| 1997-08-01 | 880 | 880 | 864 | 864 | 119,000 | 864 |
| 1997-07-31 | 889 | 889 | 879 | 879 | 62,000 | 879 |
| 1997-07-30 | 877 | 879 | 877 | 879 | 37,000 | 879 |
| 1997-07-29 | 880 | 880 | 876 | 876 | 73,000 | 876 |
| 1997-07-28 | 876 | 879 | 873 | 873 | 57,000 | 873 |
| 1997-07-25 | 868 | 870 | 864 | 869 | 130,000 | 869 |
| 1997-07-24 | 882 | 883 | 868 | 868 | 92,000 | 868 |
| 1997-07-23 | 886 | 891 | 881 | 883 | 147,000 | 883 |
| 1997-07-22 | 898 | 898 | 886 | 886 | 40,000 | 886 |
| 1997-07-18 | 906 | 908 | 900 | 900 | 73,000 | 900 |
| 1997-07-17 | 915 | 915 | 901 | 908 | 17,000 | 908 |
| 1997-07-16 | 940 | 940 | 915 | 915 | 208,000 | 915 |
| 1997-07-15 | 940 | 945 | 940 | 940 | 12,000 | 940 |
| 1997-07-14 | 941 | 950 | 940 | 950 | 93,000 | 950 |
| 1997-07-11 | 950 | 950 | 945 | 950 | 35,000 | 950 |
| 1997-07-10 | 950 | 950 | 950 | 950 | 92,000 | 950 |
| 1997-07-09 | 961 | 961 | 956 | 961 | 27,000 | 961 |
| 1997-07-08 | 961 | 961 | 961 | 961 | 9,000 | 961 |
| 1997-07-07 | 970 | 970 | 961 | 969 | 50,000 | 969 |
| 1997-07-04 | 975 | 975 | 970 | 970 | 25,000 | 970 |
| 1997-07-03 | 989 | 989 | 985 | 985 | 11,000 | 985 |
| 1997-07-02 | 994 | 994 | 990 | 990 | 10,000 | 990 |
| 1997-07-01 | 994 | 994 | 970 | 990 | 30,000 | 990 |
| 1997-06-30 | 996 | 996 | 992 | 994 | 29,000 | 994 |
| 1997-06-27 | 986 | 986 | 977 | 986 | 35,000 | 986 |
| 1997-06-26 | 980 | 983 | 976 | 976 | 28,000 | 976 |
| 1997-06-25 | 979 | 979 | 975 | 975 | 35,000 | 975 |
| 1997-06-24 | 980 | 980 | 979 | 979 | 23,000 | 979 |
| 1997-06-23 | 990 | 990 | 980 | 980 | 47,000 | 980 |
| 1997-06-20 | 999 | 999 | 985 | 995 | 109,000 | 995 |
| 1997-06-19 | 992 | 1,000 | 990 | 1,000 | 172,000 | 1,000 |
| 1997-06-18 | 975 | 995 | 975 | 990 | 76,000 | 990 |
| 1997-06-17 | 986 | 986 | 975 | 975 | 31,000 | 975 |
| 1997-06-16 | 980 | 999 | 980 | 981 | 48,000 | 981 |
| 1997-06-13 | 987 | 990 | 980 | 990 | 81,000 | 990 |
| 1997-06-12 | 1,020 | 1,020 | 1,010 | 1,020 | 82,000 | 1,020 |
| 1997-06-11 | 990 | 1,040 | 990 | 1,040 | 49,000 | 1,040 |
| 1997-06-10 | 980 | 990 | 966 | 966 | 67,000 | 966 |
| 1997-06-09 | 1,000 | 1,000 | 980 | 1,000 | 26,000 | 1,000 |
| 1997-06-06 | 990 | 1,010 | 990 | 1,010 | 31,000 | 1,010 |
| 1997-06-05 | 1,030 | 1,030 | 990 | 1,010 | 36,000 | 1,010 |
| 1997-06-04 | 1,030 | 1,030 | 1,030 | 1,030 | 20,000 | 1,030 |
| 1997-06-03 | 989 | 1,040 | 989 | 1,040 | 32,000 | 1,040 |
| 1997-06-02 | 984 | 985 | 975 | 984 | 23,000 | 984 |
| 1997-05-30 | 980 | 985 | 970 | 975 | 27,000 | 975 |
| 1997-05-29 | 995 | 995 | 975 | 975 | 9,000 | 975 |
| 1997-05-28 | 996 | 996 | 980 | 980 | 9,000 | 980 |
| 1997-05-27 | 989 | 989 | 980 | 980 | 10,000 | 980 |
| 1997-05-26 | 989 | 989 | 980 | 980 | 18,000 | 980 |
| 1997-05-23 | 1,040 | 1,040 | 984 | 984 | 40,000 | 984 |
| 1997-05-22 | 1,040 | 1,040 | 1,020 | 1,040 | 40,000 | 1,040 |
| 1997-05-21 | 1,040 | 1,060 | 1,030 | 1,050 | 60,000 | 1,050 |
| 1997-05-20 | 1,050 | 1,060 | 1,030 | 1,030 | 82,000 | 1,030 |
| 1997-05-19 | 1,020 | 1,050 | 1,020 | 1,050 | 48,000 | 1,050 |
| 1997-05-16 | 1,020 | 1,050 | 1,020 | 1,040 | 29,000 | 1,040 |
| 1997-05-15 | 1,020 | 1,040 | 1,020 | 1,040 | 21,000 | 1,040 |
| 1997-05-14 | 1,010 | 1,030 | 1,010 | 1,020 | 60,000 | 1,020 |
| 1997-05-13 | 1,030 | 1,040 | 1,020 | 1,020 | 40,000 | 1,020 |
| 1997-05-12 | 1,000 | 1,040 | 1,000 | 1,020 | 91,000 | 1,020 |
| 1997-05-09 | 990 | 1,020 | 990 | 1,000 | 59,000 | 1,000 |
| 1997-05-08 | 980 | 990 | 980 | 990 | 28,000 | 990 |
| 1997-05-07 | 992 | 998 | 992 | 993 | 16,000 | 993 |
| 1997-05-06 | 982 | 1,000 | 982 | 992 | 73,000 | 992 |
| 1997-05-02 | 999 | 999 | 979 | 979 | 58,000 | 979 |
| 1997-05-01 | 1,030 | 1,030 | 999 | 999 | 41,000 | 999 |
| 1997-04-30 | 998 | 1,020 | 998 | 1,010 | 118,000 | 1,010 |
| 1997-04-28 | 958 | 1,000 | 958 | 1,000 | 31,000 | 1,000 |
| 1997-04-25 | 960 | 970 | 950 | 967 | 50,000 | 967 |
| 1997-04-24 | 964 | 974 | 955 | 962 | 74,000 | 962 |
| 1997-04-23 | 940 | 970 | 940 | 960 | 102,000 | 960 |
| 1997-04-22 | 940 | 948 | 940 | 940 | 52,000 | 940 |
| 1997-04-21 | 983 | 998 | 951 | 951 | 78,000 | 951 |
| 1997-04-18 | 972 | 988 | 972 | 977 | 38,000 | 977 |
| 1997-04-17 | 951 | 986 | 951 | 970 | 53,000 | 970 |
| 1997-04-16 | 956 | 962 | 950 | 950 | 64,000 | 950 |
| 1997-04-15 | 945 | 957 | 945 | 950 | 65,000 | 950 |
| 1997-04-14 | 940 | 953 | 940 | 945 | 33,000 | 945 |
| 1997-04-11 | 962 | 962 | 940 | 942 | 63,000 | 942 |
| 1997-04-10 | 970 | 978 | 963 | 963 | 157,000 | 963 |
| 1997-04-09 | 973 | 973 | 967 | 968 | 126,000 | 968 |
| 1997-04-08 | 1,020 | 1,020 | 964 | 964 | 66,000 | 964 |
| 1997-04-07 | 1,000 | 1,020 | 996 | 1,020 | 74,000 | 1,020 |
| 1997-04-04 | 1,020 | 1,020 | 1,000 | 1,020 | 23,000 | 1,020 |
| 1997-04-03 | 1,020 | 1,030 | 1,010 | 1,020 | 47,000 | 1,020 |
| 1997-04-02 | 1,020 | 1,020 | 1,000 | 1,020 | 10,000 | 1,020 |
| 1997-04-01 | 1,020 | 1,020 | 1,000 | 1,020 | 26,000 | 1,020 |
| 1997-03-31 | 1,030 | 1,030 | 1,000 | 1,030 | 29,000 | 1,030 |
| 1997-03-28 | 1,010 | 1,010 | 995 | 995 | 15,000 | 995 |
| 1997-03-27 | 1,020 | 1,020 | 1,000 | 1,020 | 23,000 | 1,020 |
| 1997-03-26 | 1,030 | 1,030 | 990 | 990 | 20,000 | 990 |
| 1997-03-25 | 1,030 | 1,040 | 1,020 | 1,040 | 30,000 | 1,040 |
| 1997-03-24 | 1,030 | 1,060 | 1,000 | 1,000 | 47,000 | 1,000 |
| 1997-03-21 | 995 | 1,010 | 990 | 1,010 | 41,000 | 1,010 |
| 1997-03-19 | 996 | 1,010 | 995 | 995 | 77,000 | 995 |
| 1997-03-18 | 1,000 | 1,000 | 991 | 995 | 42,000 | 995 |
| 1997-03-17 | 1,010 | 1,010 | 985 | 985 | 58,000 | 985 |
| 1997-03-14 | 985 | 1,020 | 985 | 985 | 94,000 | 985 |
| 1997-03-13 | 975 | 985 | 936 | 936 | 60,000 | 936 |
| 1997-03-12 | 990 | 995 | 985 | 985 | 31,000 | 985 |
| 1997-03-11 | 995 | 1,000 | 994 | 1,000 | 57,000 | 1,000 |
| 1997-03-10 | 981 | 995 | 981 | 995 | 45,000 | 995 |
| 1997-03-07 | 978 | 998 | 978 | 991 | 43,000 | 991 |
| 1997-03-06 | 1,010 | 1,010 | 988 | 988 | 70,000 | 988 |
| 1997-03-05 | 1,020 | 1,030 | 1,010 | 1,010 | 46,000 | 1,010 |
| 1997-03-04 | 1,020 | 1,020 | 1,010 | 1,020 | 61,000 | 1,020 |
| 1997-03-03 | 1,020 | 1,020 | 1,010 | 1,010 | 31,000 | 1,010 |
| 1997-02-28 | 1,030 | 1,030 | 1,000 | 1,020 | 186,000 | 1,020 |
| 1997-02-27 | 1,020 | 1,020 | 1,020 | 1,020 | 22,000 | 1,020 |
| 1997-02-26 | 1,030 | 1,050 | 1,020 | 1,020 | 59,000 | 1,020 |
| 1997-02-25 | 1,020 | 1,040 | 1,020 | 1,030 | 128,000 | 1,030 |
| 1997-02-24 | 1,040 | 1,040 | 1,020 | 1,020 | 214,000 | 1,020 |
| 1997-02-21 | 1,030 | 1,030 | 1,030 | 1,030 | 68,000 | 1,030 |
| 1997-02-20 | 1,030 | 1,040 | 1,020 | 1,030 | 280,000 | 1,030 |
| 1997-02-19 | 1,030 | 1,040 | 1,030 | 1,030 | 21,000 | 1,030 |
| 1997-02-18 | 1,040 | 1,040 | 1,030 | 1,030 | 59,000 | 1,030 |
| 1997-02-17 | 1,040 | 1,040 | 1,040 | 1,040 | 36,000 | 1,040 |
| 1997-02-14 | 1,050 | 1,060 | 1,040 | 1,040 | 79,000 | 1,040 |
| 1997-02-13 | 1,060 | 1,070 | 1,050 | 1,050 | 41,000 | 1,050 |
| 1997-02-12 | 1,040 | 1,060 | 1,040 | 1,060 | 67,000 | 1,060 |
| 1997-02-10 | 1,040 | 1,060 | 1,030 | 1,040 | 80,000 | 1,040 |
| 1997-02-07 | 1,040 | 1,040 | 1,040 | 1,040 | 12,000 | 1,040 |
| 1997-02-06 | 1,050 | 1,050 | 1,040 | 1,050 | 78,000 | 1,050 |
| 1997-02-05 | 1,030 | 1,040 | 1,020 | 1,040 | 38,000 | 1,040 |
| 1997-02-04 | 1,030 | 1,030 | 1,020 | 1,030 | 71,000 | 1,030 |
| 1997-02-03 | 1,010 | 1,010 | 1,010 | 1,010 | 16,000 | 1,010 |
| 1997-01-31 | 1,020 | 1,020 | 1,010 | 1,010 | 51,000 | 1,010 |
| 1997-01-30 | 1,020 | 1,020 | 1,010 | 1,020 | 94,000 | 1,020 |
| 1997-01-29 | 1,010 | 1,020 | 1,000 | 1,000 | 68,000 | 1,000 |
| 1997-01-28 | 1,010 | 1,010 | 990 | 990 | 94,000 | 990 |
| 1997-01-27 | 1,010 | 1,020 | 1,000 | 1,010 | 75,000 | 1,010 |
| 1997-01-24 | 1,010 | 1,010 | 1,000 | 1,010 | 80,000 | 1,010 |
| 1997-01-23 | 1,020 | 1,020 | 1,000 | 1,000 | 171,000 | 1,000 |
| 1997-01-22 | 1,020 | 1,020 | 1,010 | 1,020 | 16,000 | 1,020 |
| 1997-01-21 | 1,020 | 1,020 | 990 | 1,010 | 171,000 | 1,010 |
| 1997-01-20 | 1,030 | 1,040 | 985 | 1,030 | 349,000 | 1,030 |
| 1997-01-17 | 1,020 | 1,040 | 1,020 | 1,040 | 172,000 | 1,040 |
| 1997-01-16 | 987 | 1,040 | 987 | 1,020 | 142,000 | 1,020 |
| 1997-01-14 | 950 | 978 | 950 | 977 | 58,000 | 977 |
| 1997-01-13 | 955 | 978 | 950 | 978 | 80,000 | 978 |
| 1997-01-10 | 990 | 990 | 945 | 945 | 99,000 | 945 |
| 1997-01-09 | 1,030 | 1,030 | 1,010 | 1,030 | 172,000 | 1,030 |
| 1997-01-08 | 1,020 | 1,040 | 1,020 | 1,030 | 139,000 | 1,030 |
| 1997-01-07 | 1,030 | 1,050 | 1,010 | 1,010 | 48,000 | 1,010 |
| 1997-01-06 | 1,040 | 1,050 | 1,030 | 1,030 | 17,000 | 1,030 |
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