3880 大王製紙(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	703	705	701	705	6,000	705
1999-12-29	720	720	700	710	27,000	710
1999-12-28	729	734	700	700	27,000	700
1999-12-27	707	729	707	729	29,000	729
1999-12-24	705	721	705	721	51,000	721
1999-12-22	722	723	705	705	18,000	705
1999-12-21	689	709	689	700	38,000	700
1999-12-20	761	766	733	739	60,000	739
1999-12-17	773	773	765	766	22,000	766
1999-12-16	770	772	770	772	18,000	772
1999-12-15	770	790	770	770	39,000	770
1999-12-14	771	798	771	796	20,000	796
1999-12-13	770	800	770	799	28,000	799
1999-12-10	770	800	770	790	92,000	790
1999-12-09	770	773	770	770	12,000	770
1999-12-08	785	799	770	798	46,000	798
1999-12-07	819	820	805	805	33,000	805
1999-12-06	840	850	820	820	54,000	820
1999-12-03	860	860	822	850	98,000	850
1999-12-02	845	850	812	820	56,000	820
1999-12-01	850	850	805	821	142,000	821
1999-11-30	783	830	783	784	43,000	784
1999-11-29	779	779	765	771	24,000	771
1999-11-26	764	765	760	760	68,000	760
1999-11-25	809	809	766	766	17,000	766
1999-11-24	815	815	766	809	46,000	809
1999-11-22	799	799	752	790	40,000	790
1999-11-19	800	821	800	810	19,000	810
1999-11-18	779	840	769	831	87,000	831
1999-11-17	760	790	760	769	57,000	769
1999-11-16	771	780	750	750	52,000	750
1999-11-15	805	805	761	761	50,000	761
1999-11-12	835	835	801	801	60,000	801
1999-11-11	870	870	844	845	95,000	845
1999-11-10	868	868	850	850	19,000	850
1999-11-09	870	870	854	869	36,000	869
1999-11-08	871	871	860	860	54,000	860
1999-11-05	850	860	849	851	98,000	851
1999-11-04	875	879	851	869	37,000	869
1999-11-02	850	870	850	850	68,000	850
1999-11-01	870	870	850	850	54,000	850
1999-10-29	835	870	824	870	127,000	870
1999-10-28	870	872	815	815	32,000	815
1999-10-27	880	900	880	880	217,000	880
1999-10-26	885	890	870	875	146,000	875
1999-10-25	847	877	837	875	233,000	875
1999-10-22	780	839	780	831	263,000	831
1999-10-21	760	779	755	778	85,000	778
1999-10-20	763	763	759	759	5,000	759
1999-10-19	751	763	751	762	41,000	762
1999-10-18	770	789	752	782	83,000	782
1999-10-15	799	810	785	789	279,000	789
1999-10-14	704	764	704	759	292,000	759
1999-10-13	719	719	702	702	14,000	702
1999-10-12	719	720	718	719	26,000	719
1999-10-08	716	716	712	713	11,000	713
1999-10-07	725	725	696	716	16,000	716
1999-10-06	735	735	719	735	27,000	735
1999-10-05	733	735	690	695	23,000	695
1999-10-04	735	735	723	733	34,000	733
1999-10-01	709	721	709	720	33,000	720
1999-09-30	720	720	702	709	59,000	709
1999-09-29	691	697	650	660	20,000	660
1999-09-28	690	720	690	690	14,000	690
1999-09-27	690	691	690	690	14,000	690
1999-09-24	700	707	690	690	27,000	690
1999-09-22	710	711	696	707	67,000	707
1999-09-21	736	736	721	721	20,000	721
1999-09-20	749	750	736	736	16,000	736
1999-09-17	740	750	730	750	41,000	750
1999-09-16	740	759	730	750	39,000	750
1999-09-14	749	760	739	753	74,000	753
1999-09-13	755	755	739	739	19,000	739
1999-09-10	758	760	725	725	127,000	725
1999-09-09	725	730	708	708	25,000	708
1999-09-08	740	740	731	731	13,000	731
1999-09-07	740	741	730	733	26,000	733
1999-09-06	735	735	720	720	23,000	720
1999-09-03	730	750	730	750	9,000	750
1999-09-02	742	751	730	749	98,000	749
1999-09-01	740	750	740	750	11,000	750
1999-08-31	760	775	760	763	22,000	763
1999-08-30	734	760	734	760	13,000	760
1999-08-27	745	778	745	774	4,000	774
1999-08-26	770	770	730	735	25,000	735
1999-08-25	779	782	770	770	28,000	770
1999-08-24	800	800	780	780	20,000	780
1999-08-23	790	790	761	770	22,000	770
1999-08-20	800	800	770	780	39,000	780
1999-08-19	730	780	730	780	15,000	780
1999-08-18	750	750	722	730	11,000	730
1999-08-17	767	767	732	736	12,000	736
1999-08-16	780	780	762	765	30,000	765
1999-08-13	765	779	752	775	51,000	775
1999-08-12	800	800	760	764	18,000	764
1999-08-11	780	789	773	780	91,000	780
1999-08-10	750	750	729	749	13,000	749
1999-08-09	718	737	715	715	11,000	715
1999-08-06	731	731	702	717	16,000	717
1999-08-05	770	770	729	729	37,000	729
1999-08-04	794	794	763	772	15,000	772
1999-08-03	800	800	760	799	63,000	799
1999-08-02	808	810	790	800	161,000	800
1999-07-30	740	811	730	807	187,000	807
1999-07-29	731	750	731	748	38,000	748
1999-07-28	720	751	720	741	66,000	741
1999-07-27	711	740	711	730	26,000	730
1999-07-26	750	750	706	709	69,000	709
1999-07-23	711	760	711	750	81,000	750
1999-07-22	716	720	710	720	90,000	720
1999-07-21	706	720	706	708	65,000	708
1999-07-19	700	730	700	720	93,000	720
1999-07-16	762	767	720	728	66,000	728
1999-07-15	788	790	770	770	74,000	770
1999-07-14	811	820	788	790	88,000	790
1999-07-13	773	829	773	821	141,000	821
1999-07-12	761	799	761	769	104,000	769
1999-07-09	870	870	770	811	714,000	811
1999-07-08	870	870	870	870	233,000	870
1999-07-07	680	770	680	770	659,000	770
1999-07-06	635	680	630	670	347,000	670
1999-07-05	610	625	605	625	295,000	625
1999-07-02	585	595	576	592	206,000	592
1999-07-01	580	582	571	571	150,000	571
1999-06-30	565	568	562	562	149,000	562
1999-06-29	562	566	560	563	212,000	563
1999-06-28	568	568	562	562	106,000	562
1999-06-25	580	590	566	570	48,000	570
1999-06-24	560	565	560	562	66,000	562
1999-06-23	582	588	575	575	148,000	575
1999-06-22	571	590	560	572	118,000	572
1999-06-21	529	563	529	551	219,000	551
1999-06-18	518	523	517	518	139,000	518
1999-06-17	510	515	510	513	50,000	513
1999-06-16	506	509	506	509	25,000	509
1999-06-15	505	506	501	506	22,000	506
1999-06-14	510	516	510	515	47,000	515
1999-06-11	506	510	506	509	92,000	509
1999-06-10	510	510	505	505	49,000	505
1999-06-09	508	510	507	510	27,000	510
1999-06-08	510	510	501	507	23,000	507
1999-06-07	499	510	499	510	24,000	510
1999-06-04	484	499	484	499	9,000	499
1999-06-03	490	490	480	485	12,000	485
1999-06-02	502	502	497	497	12,000	497
1999-06-01	503	503	497	502	20,000	502
1999-05-31	473	505	473	505	44,000	505
1999-05-28	465	472	465	470	18,000	470
1999-05-27	469	469	465	468	44,000	468
1999-05-26	468	468	460	462	52,000	462
1999-05-25	475	475	470	472	41,000	472
1999-05-24	476	476	475	475	11,000	475
1999-05-21	477	479	470	474	63,000	474
1999-05-20	485	485	475	475	40,000	475
1999-05-19	490	490	480	480	32,000	480
1999-05-18	495	496	490	492	18,000	492
1999-05-17	497	501	492	496	47,000	496
1999-05-14	502	502	499	499	50,000	499
1999-05-13	505	505	502	502	18,000	502
1999-05-12	505	512	505	505	30,000	505
1999-05-11	510	510	502	505	45,000	505
1999-05-10	510	513	507	507	35,000	507
1999-05-07	519	520	510	513	29,000	513
1999-05-06	522	522	509	520	94,000	520
1999-04-30	519	520	513	513	49,000	513
1999-04-28	512	520	512	520	30,000	520
1999-04-27	516	520	512	513	12,000	513
1999-04-26	520	520	510	515	40,000	515
1999-04-23	514	515	513	515	27,000	515
1999-04-22	518	518	500	513	66,000	513
1999-04-21	539	539	516	516	54,000	516
1999-04-20	529	545	521	540	296,000	540
1999-04-19	508	530	508	530	287,000	530
1999-04-16	482	496	482	496	121,000	496
1999-04-15	490	495	480	480	111,000	480
1999-04-14	482	490	480	480	62,000	480
1999-04-13	482	500	480	480	64,000	480
1999-04-12	500	500	485	485	64,000	485
1999-04-09	498	503	490	498	87,000	498
1999-04-08	487	493	487	493	33,000	493
1999-04-07	500	505	481	486	59,000	486
1999-04-06	480	495	475	495	34,000	495
1999-04-05	476	486	476	482	26,000	482
1999-04-02	490	490	475	480	74,000	480
1999-04-01	489	490	480	490	71,000	490
1999-03-31	470	501	470	500	47,000	500
1999-03-30	480	485	470	470	55,000	470
1999-03-29	474	488	474	476	29,000	476
1999-03-26	500	500	481	499	34,000	499
1999-03-25	500	508	485	508	28,000	508
1999-03-24	501	501	485	500	27,000	500
1999-03-23	504	505	492	499	32,000	499
1999-03-19	502	518	493	504	57,000	504
1999-03-18	488	510	488	507	82,000	507
1999-03-17	485	495	480	488	140,000	488
1999-03-16	470	489	470	487	246,000	487
1999-03-15	470	470	465	465	114,000	465
1999-03-12	489	490	478	480	92,000	480
1999-03-11	480	500	472	490	132,000	490
1999-03-10	486	490	478	483	75,000	483
1999-03-09	480	499	469	486	61,000	486
1999-03-08	487	487	484	484	33,000	484
1999-03-05	487	490	484	487	95,000	487
1999-03-04	488	489	485	488	31,000	488
1999-03-03	489	490	487	488	14,000	488
1999-03-02	498	498	490	490	20,000	490
1999-03-01	489	505	489	498	64,000	498
1999-02-26	489	490	488	489	27,000	489
1999-02-25	485	489	484	489	54,000	489
1999-02-24	465	489	463	487	245,000	487
1999-02-23	490	490	455	460	192,000	460
1999-02-22	494	494	487	491	75,000	491
1999-02-19	515	518	510	510	7,000	510
1999-02-18	525	525	520	520	12,000	520
1999-02-17	527	528	515	525	40,000	525
1999-02-16	542	543	490	529	409,000	529
1999-02-15	544	544	541	543	23,000	543
1999-02-12	545	550	540	543	25,000	543
1999-02-10	545	545	545	545	3,000	545
1999-02-09	547	547	540	545	8,000	545
1999-02-08	548	548	545	548	25,000	548
1999-02-05	541	552	541	548	27,000	548
1999-02-04	545	549	530	541	70,000	541
1999-02-03	550	550	545	545	25,000	545
1999-02-02	560	562	558	558	26,000	558
1999-02-01	559	560	559	560	23,000	560
1999-01-29	555	560	555	559	34,000	559
1999-01-28	550	550	547	550	36,000	550
1999-01-27	545	547	545	547	25,000	547
1999-01-26	550	550	548	550	45,000	550
1999-01-25	540	548	540	548	30,000	548
1999-01-22	549	549	540	540	20,000	540
1999-01-21	546	548	545	547	12,000	547
1999-01-20	535	548	535	548	9,000	548
1999-01-19	548	549	533	533	10,000	533
1999-01-18	530	540	530	540	11,000	540
1999-01-14	515	544	515	540	11,000	540
1999-01-13	532	532	520	520	10,000	520
1999-01-12	526	531	526	531	8,000	531
1999-01-11	525	545	525	536	12,000	536
1999-01-08	520	520	520	520	6,000	520
1999-01-07	515	522	515	520	14,000	520
1999-01-06	511	525	511	515	19,000	515
1999-01-05	520	520	500	510	14,000	510
1999-01-04	540	543	530	530	22,000	530

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