3880 大王製紙(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	520	540	520	540	3,000	540
1998-12-29	518	518	518	518	7,000	518
1998-12-28	564	564	515	518	17,000	518
1998-12-25	502	571	502	571	38,000	571
1998-12-24	500	510	500	500	43,000	500
1998-12-22	505	514	505	509	29,000	509
1998-12-21	510	510	505	505	33,000	505
1998-12-18	515	515	508	510	11,000	510
1998-12-17	507	507	506	506	13,000	506
1998-12-16	510	511	510	510	21,000	510
1998-12-15	510	515	506	509	54,000	509
1998-12-14	505	515	505	515	44,000	515
1998-12-11	510	521	510	521	48,000	521
1998-12-10	520	524	520	523	9,000	523
1998-12-09	533	533	521	521	13,000	521
1998-12-08	530	530	516	523	41,000	523
1998-12-07	530	535	520	520	29,000	520
1998-12-04	528	528	517	520	28,000	520
1998-12-03	540	545	539	540	36,000	540
1998-12-02	535	540	535	540	8,000	540
1998-12-01	525	529	525	529	9,000	529
1998-11-30	550	554	520	530	65,000	530
1998-11-27	545	552	540	550	31,000	550
1998-11-26	535	563	530	563	28,000	563
1998-11-25	521	570	521	565	57,000	565
1998-11-24	515	526	515	521	60,000	521
1998-11-20	517	518	510	515	54,000	515
1998-11-19	521	521	517	520	16,000	520
1998-11-18	528	528	518	520	12,000	520
1998-11-17	525	525	520	524	27,000	524
1998-11-16	523	525	520	525	21,000	525
1998-11-13	525	531	510	523	15,000	523
1998-11-12	534	538	531	531	26,000	531
1998-11-11	536	539	535	539	34,000	539
1998-11-10	540	541	535	536	9,000	536
1998-11-09	568	568	541	541	15,000	541
1998-11-06	549	570	549	569	14,000	569
1998-11-05	570	570	550	550	36,000	550
1998-11-04	568	570	560	570	30,000	570
1998-11-02	600	600	546	578	26,000	578
1998-10-30	544	544	534	535	13,000	535
1998-10-29	552	552	544	544	20,000	544
1998-10-28	575	580	552	552	16,000	552
1998-10-27	580	581	575	575	17,000	575
1998-10-26	575	598	575	581	12,000	581
1998-10-23	600	600	598	599	16,000	599
1998-10-22	594	600	594	600	26,000	600
1998-10-21	580	600	580	600	25,000	600
1998-10-20	575	585	575	580	20,000	580
1998-10-19	588	600	588	600	23,000	600
1998-10-16	594	594	594	594	10,000	594
1998-10-15	584	600	584	600	26,000	600
1998-10-14	570	594	570	590	26,000	590
1998-10-13	609	609	580	600	19,000	600
1998-10-12	605	610	595	610	49,000	610
1998-10-09	603	603	600	600	36,000	600
1998-10-08	605	615	605	610	65,000	610
1998-10-07	605	620	605	620	95,000	620
1998-10-06	612	620	612	615	49,000	615
1998-10-05	621	622	620	620	30,000	620
1998-10-02	626	637	626	629	41,000	629
1998-10-01	625	630	625	627	62,000	627
1998-09-30	669	669	664	664	30,000	664
1998-09-29	651	654	640	640	7,000	640
1998-09-28	674	674	671	671	18,000	671
1998-09-25	660	675	660	674	61,000	674
1998-09-24	660	660	659	659	9,000	659
1998-09-22	670	670	670	670	4,000	670
1998-09-21	665	670	665	670	5,000	670
1998-09-18	660	675	635	675	29,000	675
1998-09-17	630	640	630	640	10,000	640
1998-09-16	640	660	640	660	9,000	660
1998-09-14	650	670	640	640	21,000	640
1998-09-11	660	660	650	650	49,000	650
1998-09-10	660	680	660	660	15,000	660
1998-09-09	679	680	679	680	9,000	680
1998-09-08	665	680	665	680	25,000	680
1998-09-07	638	675	638	675	24,000	675
1998-09-04	618	638	618	638	13,000	638
1998-09-03	630	639	630	638	23,000	638
1998-09-02	630	650	630	630	100,000	630
1998-09-01	639	650	629	650	14,000	650
1998-08-31	660	660	640	651	29,000	651
1998-08-28	619	619	610	610	10,000	610
1998-08-27	630	630	610	619	13,000	619
1998-08-26	642	642	638	638	15,000	638
1998-08-25	643	643	642	642	9,000	642
1998-08-24	636	636	630	635	13,000	635
1998-08-21	636	636	636	636	1,000	636
1998-08-20	656	656	656	656	7,000	656
1998-08-19	660	660	650	658	13,000	658
1998-08-18	630	630	630	630	2,000	630
1998-08-17	630	640	629	630	16,000	630
1998-08-14	660	660	629	630	8,000	630
1998-08-13	638	660	638	660	17,000	660
1998-08-12	644	644	620	627	40,000	627
1998-08-11	653	653	645	645	16,000	645
1998-08-10	650	653	650	653	11,000	653
1998-08-07	655	655	652	655	11,000	655
1998-08-06	660	670	654	654	72,000	654
1998-08-05	664	679	660	660	42,000	660
1998-08-04	654	655	645	650	45,000	650
1998-08-03	661	661	645	645	76,000	645
1998-07-31	652	652	642	642	27,000	642
1998-07-30	640	650	640	642	47,000	642
1998-07-29	640	650	640	650	8,000	650
1998-07-28	619	640	617	640	37,000	640
1998-07-27	635	639	632	639	38,000	639
1998-07-24	645	650	635	637	41,000	637
1998-07-23	611	615	611	615	16,000	615
1998-07-22	630	631	630	631	4,000	631
1998-07-21	648	648	648	648	6,000	648
1998-07-17	616	616	605	605	65,000	605
1998-07-16	612	616	612	616	16,000	616
1998-07-15	616	626	610	612	39,000	612
1998-07-14	626	626	610	610	35,000	610
1998-07-13	600	606	600	606	24,000	606
1998-07-10	634	635	610	610	13,000	610
1998-07-09	610	615	600	604	48,000	604
1998-07-08	634	635	615	615	42,000	615
1998-07-07	655	655	635	635	18,000	635
1998-07-06	659	659	657	657	8,000	657
1998-07-03	670	670	651	660	41,000	660
1998-07-02	670	679	670	670	39,000	670
1998-07-01	641	670	641	670	9,000	670
1998-06-30	670	670	670	670	22,000	670
1998-06-29	636	666	635	635	13,000	635
1998-06-26	630	636	630	636	11,000	636
1998-06-25	636	636	626	630	63,000	630
1998-06-24	655	655	640	646	34,000	646
1998-06-23	665	665	653	655	18,000	655
1998-06-22	608	668	608	668	5,000	668
1998-06-19	639	639	639	639	1,000	639
1998-06-18	607	669	607	669	18,000	669
1998-06-17	585	600	585	596	30,000	596
1998-06-16	624	624	600	605	61,000	605
1998-06-15	650	650	624	624	98,000	624
1998-06-12	670	670	655	655	90,000	655
1998-06-11	650	655	640	650	56,000	650
1998-06-10	680	680	660	660	24,000	660
1998-06-09	678	680	670	680	35,000	680
1998-06-08	664	677	664	677	16,000	677
1998-06-05	661	664	661	664	27,000	664
1998-06-04	676	678	675	675	25,000	675
1998-06-03	670	675	670	675	9,000	675
1998-06-02	680	680	680	680	15,000	680
1998-06-01	690	690	670	670	38,000	670
1998-05-29	680	680	670	675	18,000	675
1998-05-28	665	680	665	680	15,000	680
1998-05-27	660	680	660	675	31,000	675
1998-05-26	660	660	650	660	38,000	660
1998-05-25	640	650	640	650	33,000	650
1998-05-22	640	650	630	640	101,000	640
1998-05-21	656	665	639	642	115,000	642
1998-05-20	665	665	650	665	37,000	665
1998-05-19	685	685	660	665	60,000	665
1998-05-18	680	680	660	665	22,000	665
1998-05-15	670	690	670	690	9,000	690
1998-05-14	676	690	671	671	3,000	671
1998-05-13	660	660	651	655	11,000	655
1998-05-12	665	670	660	660	14,000	660
1998-05-11	665	670	660	665	22,000	665
1998-05-08	666	673	665	665	41,000	665
1998-05-07	664	670	660	670	41,000	670
1998-05-06	700	700	664	674	74,000	674
1998-05-01	700	700	690	700	28,000	700
1998-04-30	705	706	700	700	53,000	700
1998-04-28	701	701	700	700	40,000	700
1998-04-27	710	718	690	710	38,000	710
1998-04-24	715	730	715	730	14,000	730
1998-04-23	710	724	710	715	9,000	715
1998-04-22	728	728	715	715	27,000	715
1998-04-21	720	720	720	720	22,000	720
1998-04-20	717	720	717	720	5,000	720
1998-04-17	710	719	709	717	44,000	717
1998-04-16	718	730	700	700	78,000	700
1998-04-15	725	730	710	710	40,000	710
1998-04-14	739	739	725	725	7,000	725
1998-04-13	739	739	728	729	9,000	729
1998-04-10	711	730	711	729	31,000	729
1998-04-09	736	736	709	728	69,000	728
1998-04-08	716	740	716	739	35,000	739
1998-04-07	695	720	695	711	27,000	711
1998-04-06	671	692	671	685	45,000	685
1998-04-03	637	680	637	670	41,000	670
1998-04-02	688	688	632	632	135,000	632
1998-04-01	701	701	688	693	64,000	693
1998-03-31	768	768	730	741	31,000	741
1998-03-30	764	770	760	760	14,000	760
1998-03-27	753	760	750	754	77,000	754
1998-03-26	764	764	761	763	44,000	763
1998-03-25	795	795	770	779	95,000	779
1998-03-24	781	794	781	790	59,000	790
1998-03-23	795	799	780	780	69,000	780
1998-03-20	775	790	775	785	53,000	785
1998-03-19	780	781	775	775	41,000	775
1998-03-18	792	800	780	780	81,000	780
1998-03-17	812	812	800	800	55,000	800
1998-03-16	820	820	805	812	7,000	812
1998-03-13	783	820	783	811	70,000	811
1998-03-12	792	793	790	793	25,000	793
1998-03-11	801	801	795	796	12,000	796
1998-03-10	810	820	810	810	14,000	810
1998-03-09	810	810	810	810	34,000	810
1998-03-06	835	845	832	845	24,000	845
1998-03-05	835	845	835	845	15,000	845
1998-03-04	835	850	835	845	38,000	845
1998-03-03	825	840	820	840	61,000	840
1998-03-02	820	820	808	815	45,000	815
1998-02-27	799	800	798	798	8,000	798
1998-02-26	790	800	790	798	8,000	798
1998-02-25	785	785	780	780	28,000	780
1998-02-24	786	786	786	786	12,000	786
1998-02-23	790	790	790	790	6,000	790
1998-02-20	810	810	800	810	19,000	810
1998-02-19	800	819	799	819	21,000	819
1998-02-18	795	800	795	800	25,000	800
1998-02-17	790	795	785	795	15,000	795
1998-02-16	779	790	775	785	71,000	785
1998-02-13	786	786	780	780	60,000	780
1998-02-12	780	790	778	790	32,000	790
1998-02-10	745	780	742	780	34,000	780
1998-02-09	750	755	746	748	56,000	748
1998-02-06	741	742	739	740	92,000	740
1998-02-05	743	743	740	741	52,000	741
1998-02-04	756	757	743	750	72,000	750
1998-02-03	768	778	750	755	50,000	755
1998-02-02	780	780	760	760	190,000	760
1998-01-30	800	800	790	790	34,000	790
1998-01-29	791	810	791	800	24,000	800
1998-01-28	820	820	790	790	39,000	790
1998-01-27	831	835	805	830	106,000	830
1998-01-26	810	830	810	830	54,000	830
1998-01-23	790	800	790	800	48,000	800
1998-01-22	771	780	770	770	21,000	770
1998-01-21	770	782	760	768	51,000	768
1998-01-20	749	760	749	760	26,000	760
1998-01-19	755	769	755	759	48,000	759
1998-01-16	720	745	720	745	41,000	745
1998-01-14	697	707	697	701	14,000	701
1998-01-13	696	697	696	696	15,000	696
1998-01-12	731	731	698	698	56,000	698
1998-01-09	741	743	740	740	11,000	740
1998-01-08	740	760	740	750	18,000	750
1998-01-07	740	750	740	750	13,000	750
1998-01-06	768	768	740	740	49,000	740
1998-01-05	778	789	778	778	23,000	778

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