3880 大王製紙(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 889 | 897 | 889 | 897 | 8,000 | 897 |
| 2000-12-28 | 895 | 898 | 895 | 898 | 20,000 | 898 |
| 2000-12-27 | 904 | 919 | 904 | 905 | 35,000 | 905 |
| 2000-12-26 | 911 | 925 | 911 | 924 | 54,000 | 924 |
| 2000-12-25 | 881 | 910 | 880 | 910 | 53,000 | 910 |
| 2000-12-22 | 872 | 889 | 872 | 880 | 40,000 | 880 |
| 2000-12-21 | 871 | 885 | 870 | 870 | 39,000 | 870 |
| 2000-12-20 | 870 | 889 | 870 | 881 | 53,000 | 881 |
| 2000-12-19 | 910 | 911 | 890 | 890 | 47,000 | 890 |
| 2000-12-18 | 910 | 913 | 910 | 910 | 39,000 | 910 |
| 2000-12-15 | 929 | 943 | 929 | 932 | 29,000 | 932 |
| 2000-12-14 | 920 | 958 | 920 | 941 | 33,000 | 941 |
| 2000-12-13 | 934 | 935 | 928 | 930 | 44,000 | 930 |
| 2000-12-12 | 940 | 950 | 937 | 944 | 32,000 | 944 |
| 2000-12-11 | 930 | 945 | 930 | 945 | 44,000 | 945 |
| 2000-12-08 | 934 | 945 | 934 | 935 | 118,000 | 935 |
| 2000-12-07 | 932 | 944 | 932 | 944 | 29,000 | 944 |
| 2000-12-06 | 932 | 940 | 932 | 933 | 25,000 | 933 |
| 2000-12-05 | 932 | 949 | 932 | 932 | 48,000 | 932 |
| 2000-12-04 | 940 | 956 | 932 | 932 | 39,000 | 932 |
| 2000-12-01 | 909 | 940 | 909 | 930 | 74,000 | 930 |
| 2000-11-30 | 892 | 910 | 892 | 908 | 32,000 | 908 |
| 2000-11-29 | 901 | 903 | 892 | 892 | 88,000 | 892 |
| 2000-11-28 | 885 | 910 | 885 | 901 | 128,000 | 901 |
| 2000-11-27 | 860 | 886 | 860 | 885 | 62,000 | 885 |
| 2000-11-24 | 827 | 859 | 827 | 859 | 52,000 | 859 |
| 2000-11-22 | 826 | 834 | 825 | 825 | 47,000 | 825 |
| 2000-11-21 | 824 | 832 | 824 | 826 | 25,000 | 826 |
| 2000-11-20 | 819 | 840 | 819 | 834 | 27,000 | 834 |
| 2000-11-17 | 827 | 855 | 827 | 844 | 50,000 | 844 |
| 2000-11-16 | 819 | 834 | 818 | 827 | 46,000 | 827 |
| 2000-11-15 | 840 | 865 | 840 | 842 | 37,000 | 842 |
| 2000-11-14 | 857 | 858 | 842 | 845 | 34,000 | 845 |
| 2000-11-13 | 850 | 862 | 850 | 862 | 23,000 | 862 |
| 2000-11-10 | 853 | 904 | 853 | 881 | 61,000 | 881 |
| 2000-11-09 | 869 | 880 | 856 | 865 | 57,000 | 865 |
| 2000-11-08 | 859 | 875 | 859 | 875 | 66,000 | 875 |
| 2000-11-07 | 895 | 905 | 875 | 875 | 32,000 | 875 |
| 2000-11-06 | 860 | 905 | 860 | 905 | 101,000 | 905 |
| 2000-11-02 | 892 | 899 | 883 | 890 | 45,000 | 890 |
| 2000-11-01 | 900 | 920 | 900 | 908 | 104,000 | 908 |
| 2000-10-31 | 902 | 914 | 902 | 904 | 105,000 | 904 |
| 2000-10-30 | 921 | 922 | 899 | 902 | 90,000 | 902 |
| 2000-10-27 | 910 | 922 | 904 | 922 | 89,000 | 922 |
| 2000-10-26 | 880 | 919 | 880 | 900 | 125,000 | 900 |
| 2000-10-25 | 881 | 893 | 881 | 887 | 59,000 | 887 |
| 2000-10-24 | 900 | 902 | 885 | 891 | 74,000 | 891 |
| 2000-10-23 | 930 | 940 | 924 | 924 | 40,000 | 924 |
| 2000-10-20 | 935 | 946 | 932 | 932 | 42,000 | 932 |
| 2000-10-19 | 936 | 945 | 931 | 945 | 47,000 | 945 |
| 2000-10-18 | 945 | 959 | 941 | 941 | 37,000 | 941 |
| 2000-10-17 | 980 | 985 | 975 | 975 | 21,000 | 975 |
| 2000-10-16 | 968 | 1,010 | 968 | 990 | 40,000 | 990 |
| 2000-10-13 | 930 | 987 | 930 | 986 | 51,000 | 986 |
| 2000-10-12 | 976 | 977 | 970 | 970 | 31,000 | 970 |
| 2000-10-11 | 966 | 996 | 966 | 996 | 46,000 | 996 |
| 2000-10-10 | 982 | 989 | 982 | 986 | 38,000 | 986 |
| 2000-10-06 | 986 | 1,020 | 986 | 1,002 | 37,000 | 1,002 |
| 2000-10-05 | 1,004 | 1,010 | 1,004 | 1,006 | 36,000 | 1,006 |
| 2000-10-04 | 1,005 | 1,025 | 1,005 | 1,023 | 40,000 | 1,023 |
| 2000-10-03 | 1,016 | 1,019 | 1,015 | 1,015 | 53,000 | 1,015 |
| 2000-10-02 | 1,035 | 1,044 | 1,015 | 1,016 | 45,000 | 1,016 |
| 2000-09-29 | 990 | 1,059 | 990 | 1,045 | 85,000 | 1,045 |
| 2000-09-28 | 1,000 | 1,009 | 985 | 985 | 32,000 | 985 |
| 2000-09-27 | 1,000 | 1,012 | 991 | 1,000 | 75,000 | 1,000 |
| 2000-09-26 | 1,027 | 1,027 | 1,012 | 1,020 | 67,000 | 1,020 |
| 2000-09-25 | 990 | 1,000 | 990 | 990 | 104,000 | 990 |
| 2000-09-22 | 1,015 | 1,020 | 983 | 984 | 169,000 | 984 |
| 2000-09-21 | 1,028 | 1,046 | 1,019 | 1,028 | 121,000 | 1,028 |
| 2000-09-20 | 1,020 | 1,048 | 1,020 | 1,048 | 161,000 | 1,048 |
| 2000-09-19 | 1,007 | 1,029 | 1,000 | 1,020 | 86,000 | 1,020 |
| 2000-09-18 | 1,010 | 1,029 | 1,010 | 1,026 | 52,000 | 1,026 |
| 2000-09-14 | 1,031 | 1,034 | 1,026 | 1,026 | 66,000 | 1,026 |
| 2000-09-13 | 1,040 | 1,055 | 1,040 | 1,045 | 29,000 | 1,045 |
| 2000-09-12 | 1,055 | 1,060 | 1,038 | 1,039 | 47,000 | 1,039 |
| 2000-09-11 | 1,055 | 1,065 | 1,055 | 1,056 | 76,000 | 1,056 |
| 2000-09-08 | 1,050 | 1,060 | 1,050 | 1,060 | 43,000 | 1,060 |
| 2000-09-07 | 1,060 | 1,060 | 1,057 | 1,060 | 26,000 | 1,060 |
| 2000-09-06 | 1,060 | 1,060 | 1,055 | 1,057 | 52,000 | 1,057 |
| 2000-09-05 | 1,060 | 1,075 | 1,056 | 1,075 | 109,000 | 1,075 |
| 2000-09-04 | 1,070 | 1,070 | 1,064 | 1,065 | 50,000 | 1,065 |
| 2000-09-01 | 1,070 | 1,085 | 1,060 | 1,070 | 64,000 | 1,070 |
| 2000-08-31 | 1,082 | 1,083 | 1,071 | 1,076 | 44,000 | 1,076 |
| 2000-08-30 | 1,066 | 1,082 | 1,065 | 1,082 | 27,000 | 1,082 |
| 2000-08-29 | 1,060 | 1,085 | 1,059 | 1,080 | 70,000 | 1,080 |
| 2000-08-28 | 1,100 | 1,100 | 1,054 | 1,059 | 187,000 | 1,059 |
| 2000-08-25 | 1,087 | 1,094 | 1,083 | 1,093 | 44,000 | 1,093 |
| 2000-08-24 | 1,082 | 1,095 | 1,081 | 1,087 | 61,000 | 1,087 |
| 2000-08-23 | 1,080 | 1,090 | 1,062 | 1,062 | 41,000 | 1,062 |
| 2000-08-22 | 1,061 | 1,087 | 1,061 | 1,080 | 57,000 | 1,080 |
| 2000-08-21 | 1,058 | 1,092 | 1,058 | 1,075 | 20,000 | 1,075 |
| 2000-08-18 | 1,072 | 1,085 | 1,067 | 1,070 | 28,000 | 1,070 |
| 2000-08-17 | 1,095 | 1,095 | 1,088 | 1,090 | 18,000 | 1,090 |
| 2000-08-16 | 1,090 | 1,100 | 1,086 | 1,088 | 25,000 | 1,088 |
| 2000-08-15 | 1,100 | 1,100 | 1,083 | 1,084 | 26,000 | 1,084 |
| 2000-08-14 | 1,100 | 1,100 | 1,080 | 1,095 | 40,000 | 1,095 |
| 2000-08-11 | 1,090 | 1,100 | 1,090 | 1,097 | 130,000 | 1,097 |
| 2000-08-10 | 1,068 | 1,075 | 1,068 | 1,070 | 71,000 | 1,070 |
| 2000-08-09 | 1,044 | 1,064 | 1,033 | 1,048 | 78,000 | 1,048 |
| 2000-08-08 | 1,069 | 1,070 | 1,040 | 1,064 | 60,000 | 1,064 |
| 2000-08-07 | 1,061 | 1,069 | 1,055 | 1,062 | 34,000 | 1,062 |
| 2000-08-04 | 1,009 | 1,068 | 1,009 | 1,055 | 58,000 | 1,055 |
| 2000-08-03 | 1,050 | 1,050 | 1,029 | 1,029 | 56,000 | 1,029 |
| 2000-08-02 | 1,029 | 1,053 | 1,019 | 1,050 | 48,000 | 1,050 |
| 2000-08-01 | 1,021 | 1,031 | 1,019 | 1,024 | 180,000 | 1,024 |
| 2000-07-31 | 1,020 | 1,045 | 1,020 | 1,021 | 92,000 | 1,021 |
| 2000-07-28 | 1,041 | 1,050 | 1,040 | 1,048 | 60,000 | 1,048 |
| 2000-07-27 | 1,044 | 1,063 | 1,041 | 1,063 | 105,000 | 1,063 |
| 2000-07-26 | 1,081 | 1,100 | 1,080 | 1,084 | 92,000 | 1,084 |
| 2000-07-25 | 1,100 | 1,105 | 1,090 | 1,100 | 92,000 | 1,100 |
| 2000-07-24 | 1,134 | 1,140 | 1,110 | 1,130 | 119,000 | 1,130 |
| 2000-07-21 | 1,180 | 1,198 | 1,163 | 1,170 | 41,000 | 1,170 |
| 2000-07-19 | 1,203 | 1,203 | 1,183 | 1,200 | 75,000 | 1,200 |
| 2000-07-18 | 1,200 | 1,220 | 1,180 | 1,210 | 312,000 | 1,210 |
| 2000-07-17 | 1,145 | 1,205 | 1,145 | 1,180 | 226,000 | 1,180 |
| 2000-07-14 | 1,125 | 1,155 | 1,125 | 1,155 | 119,000 | 1,155 |
| 2000-07-13 | 1,170 | 1,184 | 1,125 | 1,125 | 147,000 | 1,125 |
| 2000-07-12 | 1,209 | 1,210 | 1,185 | 1,185 | 120,000 | 1,185 |
| 2000-07-11 | 1,220 | 1,220 | 1,200 | 1,210 | 172,000 | 1,210 |
| 2000-07-10 | 1,218 | 1,220 | 1,190 | 1,195 | 169,000 | 1,195 |
| 2000-07-07 | 1,173 | 1,200 | 1,173 | 1,190 | 348,000 | 1,190 |
| 2000-07-06 | 1,135 | 1,173 | 1,131 | 1,155 | 303,000 | 1,155 |
| 2000-07-05 | 1,155 | 1,155 | 1,131 | 1,132 | 213,000 | 1,132 |
| 2000-07-04 | 1,160 | 1,160 | 1,130 | 1,145 | 204,000 | 1,145 |
| 2000-07-03 | 1,115 | 1,131 | 1,101 | 1,101 | 216,000 | 1,101 |
| 2000-06-30 | 1,050 | 1,098 | 1,050 | 1,060 | 131,000 | 1,060 |
| 2000-06-29 | 1,065 | 1,065 | 1,040 | 1,040 | 242,000 | 1,040 |
| 2000-06-28 | 1,075 | 1,088 | 1,070 | 1,070 | 302,000 | 1,070 |
| 2000-06-27 | 1,081 | 1,098 | 1,060 | 1,060 | 156,000 | 1,060 |
| 2000-06-26 | 1,057 | 1,070 | 1,050 | 1,060 | 331,000 | 1,060 |
| 2000-06-23 | 970 | 1,024 | 968 | 1,017 | 284,000 | 1,017 |
| 2000-06-22 | 988 | 1,005 | 971 | 980 | 174,000 | 980 |
| 2000-06-21 | 980 | 990 | 964 | 988 | 241,000 | 988 |
| 2000-06-20 | 910 | 960 | 910 | 960 | 232,000 | 960 |
| 2000-06-19 | 880 | 900 | 880 | 900 | 120,000 | 900 |
| 2000-06-16 | 850 | 861 | 850 | 860 | 64,000 | 860 |
| 2000-06-15 | 880 | 881 | 870 | 870 | 101,000 | 870 |
| 2000-06-14 | 890 | 890 | 831 | 864 | 82,000 | 864 |
| 2000-06-13 | 885 | 891 | 882 | 882 | 50,000 | 882 |
| 2000-06-12 | 880 | 903 | 880 | 895 | 155,000 | 895 |
| 2000-06-09 | 880 | 880 | 870 | 879 | 130,000 | 879 |
| 2000-06-08 | 832 | 870 | 832 | 870 | 204,000 | 870 |
| 2000-06-07 | 811 | 835 | 811 | 832 | 123,000 | 832 |
| 2000-06-06 | 800 | 820 | 799 | 810 | 99,000 | 810 |
| 2000-06-05 | 830 | 835 | 797 | 800 | 64,000 | 800 |
| 2000-06-02 | 830 | 830 | 812 | 819 | 93,000 | 819 |
| 2000-06-01 | 830 | 832 | 821 | 830 | 55,000 | 830 |
| 2000-05-31 | 831 | 835 | 822 | 832 | 76,000 | 832 |
| 2000-05-30 | 840 | 850 | 831 | 831 | 124,000 | 831 |
| 2000-05-29 | 857 | 872 | 836 | 860 | 425,000 | 860 |
| 2000-05-26 | 765 | 855 | 755 | 855 | 254,000 | 855 |
| 2000-05-25 | 758 | 771 | 755 | 755 | 128,000 | 755 |
| 2000-05-24 | 759 | 759 | 749 | 758 | 119,000 | 758 |
| 2000-05-23 | 709 | 759 | 709 | 759 | 109,000 | 759 |
| 2000-05-22 | 709 | 710 | 701 | 709 | 52,000 | 709 |
| 2000-05-19 | 687 | 712 | 687 | 712 | 53,000 | 712 |
| 2000-05-18 | 700 | 700 | 695 | 697 | 67,000 | 697 |
| 2000-05-17 | 700 | 700 | 696 | 698 | 31,000 | 698 |
| 2000-05-16 | 687 | 702 | 687 | 700 | 63,000 | 700 |
| 2000-05-15 | 700 | 702 | 686 | 686 | 92,000 | 686 |
| 2000-05-12 | 698 | 700 | 697 | 700 | 53,000 | 700 |
| 2000-05-11 | 708 | 708 | 680 | 698 | 41,000 | 698 |
| 2000-05-10 | 697 | 707 | 695 | 707 | 63,000 | 707 |
| 2000-05-09 | 674 | 697 | 670 | 697 | 89,000 | 697 |
| 2000-05-08 | 665 | 669 | 664 | 664 | 246,000 | 664 |
| 2000-05-02 | 665 | 666 | 664 | 665 | 89,000 | 665 |
| 2000-05-01 | 667 | 671 | 664 | 665 | 89,000 | 665 |
| 2000-04-28 | 670 | 670 | 666 | 667 | 65,000 | 667 |
| 2000-04-27 | 677 | 677 | 670 | 670 | 36,000 | 670 |
| 2000-04-26 | 688 | 688 | 677 | 678 | 79,000 | 678 |
| 2000-04-25 | 696 | 703 | 681 | 688 | 52,000 | 688 |
| 2000-04-24 | 712 | 712 | 691 | 691 | 23,000 | 691 |
| 2000-04-21 | 714 | 714 | 685 | 699 | 26,000 | 699 |
| 2000-04-20 | 684 | 709 | 679 | 709 | 100,000 | 709 |
| 2000-04-19 | 715 | 715 | 680 | 714 | 77,000 | 714 |
| 2000-04-18 | 722 | 740 | 722 | 735 | 75,000 | 735 |
| 2000-04-17 | 652 | 724 | 652 | 722 | 40,000 | 722 |
| 2000-04-14 | 759 | 759 | 740 | 742 | 22,000 | 742 |
| 2000-04-13 | 740 | 764 | 740 | 764 | 34,000 | 764 |
| 2000-04-12 | 741 | 759 | 732 | 759 | 28,000 | 759 |
| 2000-04-11 | 749 | 749 | 740 | 740 | 45,000 | 740 |
| 2000-04-10 | 760 | 760 | 749 | 749 | 36,000 | 749 |
| 2000-04-07 | 774 | 774 | 760 | 760 | 15,000 | 760 |
| 2000-04-06 | 751 | 765 | 751 | 756 | 22,000 | 756 |
| 2000-04-05 | 740 | 749 | 735 | 747 | 19,000 | 747 |
| 2000-04-04 | 745 | 745 | 730 | 740 | 15,000 | 740 |
| 2000-04-03 | 759 | 759 | 741 | 749 | 10,000 | 749 |
| 2000-03-31 | 746 | 770 | 729 | 769 | 28,000 | 769 |
| 2000-03-30 | 757 | 757 | 726 | 726 | 25,000 | 726 |
| 2000-03-29 | 740 | 777 | 733 | 753 | 45,000 | 753 |
| 2000-03-28 | 760 | 760 | 743 | 743 | 29,000 | 743 |
| 2000-03-27 | 763 | 771 | 760 | 762 | 47,000 | 762 |
| 2000-03-24 | 760 | 769 | 757 | 757 | 33,000 | 757 |
| 2000-03-23 | 780 | 780 | 736 | 760 | 19,000 | 760 |
| 2000-03-22 | 800 | 800 | 770 | 781 | 39,000 | 781 |
| 2000-03-21 | 800 | 800 | 790 | 800 | 60,000 | 800 |
| 2000-03-17 | 768 | 770 | 748 | 770 | 36,000 | 770 |
| 2000-03-16 | 665 | 725 | 665 | 724 | 32,000 | 724 |
| 2000-03-15 | 730 | 745 | 725 | 745 | 54,000 | 745 |
| 2000-03-14 | 699 | 730 | 699 | 730 | 46,000 | 730 |
| 2000-03-13 | 726 | 728 | 700 | 719 | 38,000 | 719 |
| 2000-03-10 | 702 | 725 | 702 | 724 | 131,000 | 724 |
| 2000-03-09 | 671 | 708 | 671 | 701 | 23,000 | 701 |
| 2000-03-08 | 676 | 689 | 662 | 689 | 69,000 | 689 |
| 2000-03-07 | 660 | 669 | 660 | 665 | 22,000 | 665 |
| 2000-03-06 | 642 | 642 | 621 | 631 | 15,000 | 631 |
| 2000-03-03 | 615 | 645 | 615 | 640 | 21,000 | 640 |
| 2000-03-02 | 615 | 620 | 610 | 610 | 23,000 | 610 |
| 2000-03-01 | 631 | 631 | 618 | 625 | 70,000 | 625 |
| 2000-02-29 | 645 | 645 | 625 | 627 | 68,000 | 627 |
| 2000-02-28 | 645 | 645 | 625 | 645 | 30,000 | 645 |
| 2000-02-25 | 660 | 660 | 636 | 658 | 19,000 | 658 |
| 2000-02-24 | 660 | 660 | 658 | 660 | 16,000 | 660 |
| 2000-02-23 | 631 | 655 | 631 | 655 | 28,000 | 655 |
| 2000-02-22 | 626 | 656 | 626 | 646 | 18,000 | 646 |
| 2000-02-21 | 635 | 635 | 625 | 625 | 30,000 | 625 |
| 2000-02-18 | 680 | 680 | 639 | 649 | 22,000 | 649 |
| 2000-02-17 | 680 | 682 | 680 | 680 | 49,000 | 680 |
| 2000-02-16 | 690 | 690 | 670 | 675 | 93,000 | 675 |
| 2000-02-15 | 704 | 704 | 671 | 671 | 22,000 | 671 |
| 2000-02-14 | 713 | 713 | 695 | 696 | 28,000 | 696 |
| 2000-02-10 | 693 | 710 | 693 | 703 | 14,000 | 703 |
| 2000-02-09 | 693 | 713 | 693 | 693 | 54,000 | 693 |
| 2000-02-08 | 724 | 724 | 693 | 713 | 31,000 | 713 |
| 2000-02-07 | 730 | 730 | 723 | 724 | 14,000 | 724 |
| 2000-02-04 | 750 | 757 | 725 | 725 | 27,000 | 725 |
| 2000-02-03 | 720 | 760 | 720 | 760 | 56,000 | 760 |
| 2000-02-02 | 779 | 779 | 751 | 760 | 86,000 | 760 |
| 2000-02-01 | 767 | 767 | 750 | 750 | 10,000 | 750 |
| 2000-01-31 | 765 | 780 | 765 | 766 | 75,000 | 766 |
| 2000-01-28 | 780 | 790 | 770 | 770 | 55,000 | 770 |
| 2000-01-27 | 760 | 775 | 760 | 775 | 41,000 | 775 |
| 2000-01-26 | 765 | 770 | 758 | 760 | 19,000 | 760 |
| 2000-01-25 | 746 | 769 | 746 | 759 | 62,000 | 759 |
| 2000-01-24 | 754 | 763 | 746 | 746 | 8,000 | 746 |
| 2000-01-21 | 756 | 765 | 750 | 750 | 12,000 | 750 |
| 2000-01-20 | 750 | 775 | 750 | 756 | 13,000 | 756 |
| 2000-01-19 | 776 | 776 | 759 | 759 | 5,000 | 759 |
| 2000-01-18 | 776 | 776 | 750 | 750 | 30,000 | 750 |
| 2000-01-17 | 766 | 776 | 760 | 760 | 36,000 | 760 |
| 2000-01-14 | 760 | 794 | 758 | 759 | 55,000 | 759 |
| 2000-01-13 | 740 | 770 | 740 | 765 | 39,000 | 765 |
| 2000-01-12 | 740 | 750 | 740 | 740 | 30,000 | 740 |
| 2000-01-11 | 748 | 748 | 725 | 745 | 17,000 | 745 |
| 2000-01-07 | 690 | 740 | 684 | 719 | 60,000 | 719 |
| 2000-01-06 | 691 | 699 | 690 | 690 | 27,000 | 690 |
| 2000-01-05 | 692 | 699 | 691 | 699 | 19,000 | 699 |
| 2000-01-04 | 705 | 711 | 691 | 691 | 25,000 | 691 |
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