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