3880 大王製紙(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 801 | 805 | 801 | 801 | 18,000 | 801 |
| 2002-12-27 | 805 | 806 | 800 | 805 | 112,000 | 805 |
| 2002-12-26 | 790 | 808 | 790 | 805 | 31,000 | 805 |
| 2002-12-25 | 806 | 810 | 796 | 800 | 75,000 | 800 |
| 2002-12-24 | 801 | 806 | 792 | 806 | 141,000 | 806 |
| 2002-12-20 | 794 | 814 | 792 | 811 | 195,000 | 811 |
| 2002-12-19 | 772 | 795 | 772 | 795 | 92,000 | 795 |
| 2002-12-18 | 795 | 795 | 780 | 782 | 64,000 | 782 |
| 2002-12-17 | 780 | 796 | 778 | 795 | 176,000 | 795 |
| 2002-12-16 | 771 | 771 | 757 | 770 | 135,000 | 770 |
| 2002-12-13 | 813 | 813 | 765 | 773 | 636,000 | 773 |
| 2002-12-12 | 820 | 822 | 815 | 815 | 69,000 | 815 |
| 2002-12-11 | 817 | 818 | 816 | 817 | 292,000 | 817 |
| 2002-12-10 | 820 | 820 | 813 | 817 | 63,000 | 817 |
| 2002-12-09 | 814 | 825 | 814 | 818 | 95,000 | 818 |
| 2002-12-06 | 835 | 835 | 810 | 818 | 141,000 | 818 |
| 2002-12-05 | 844 | 849 | 830 | 836 | 206,000 | 836 |
| 2002-12-04 | 854 | 854 | 819 | 845 | 173,000 | 845 |
| 2002-12-03 | 882 | 882 | 858 | 858 | 161,000 | 858 |
| 2002-12-02 | 885 | 885 | 868 | 868 | 206,000 | 868 |
| 2002-11-29 | 863 | 879 | 863 | 867 | 183,000 | 867 |
| 2002-11-28 | 867 | 873 | 855 | 858 | 242,000 | 858 |
| 2002-11-27 | 890 | 890 | 840 | 857 | 296,000 | 857 |
| 2002-11-26 | 934 | 945 | 886 | 889 | 260,000 | 889 |
| 2002-11-25 | 993 | 994 | 910 | 910 | 267,000 | 910 |
| 2002-11-22 | 993 | 997 | 992 | 993 | 38,000 | 993 |
| 2002-11-21 | 985 | 992 | 982 | 992 | 29,000 | 992 |
| 2002-11-20 | 995 | 995 | 976 | 976 | 53,000 | 976 |
| 2002-11-19 | 998 | 998 | 989 | 997 | 32,000 | 997 |
| 2002-11-18 | 991 | 998 | 991 | 998 | 22,000 | 998 |
| 2002-11-15 | 995 | 998 | 985 | 998 | 37,000 | 998 |
| 2002-11-14 | 991 | 997 | 980 | 986 | 67,000 | 986 |
| 2002-11-13 | 989 | 989 | 981 | 981 | 6,000 | 981 |
| 2002-11-12 | 972 | 989 | 972 | 989 | 32,000 | 989 |
| 2002-11-11 | 984 | 991 | 982 | 982 | 16,000 | 982 |
| 2002-11-08 | 992 | 994 | 984 | 994 | 31,000 | 994 |
| 2002-11-07 | 985 | 994 | 978 | 994 | 27,000 | 994 |
| 2002-11-06 | 991 | 994 | 990 | 994 | 35,000 | 994 |
| 2002-11-05 | 965 | 990 | 965 | 990 | 22,000 | 990 |
| 2002-11-01 | 966 | 967 | 953 | 960 | 13,000 | 960 |
| 2002-10-31 | 970 | 975 | 964 | 965 | 24,000 | 965 |
| 2002-10-30 | 970 | 978 | 969 | 970 | 47,000 | 970 |
| 2002-10-29 | 970 | 975 | 970 | 970 | 39,000 | 970 |
| 2002-10-28 | 974 | 985 | 971 | 985 | 27,000 | 985 |
| 2002-10-25 | 970 | 986 | 970 | 986 | 24,000 | 986 |
| 2002-10-24 | 978 | 980 | 960 | 970 | 27,000 | 970 |
| 2002-10-23 | 961 | 989 | 960 | 988 | 31,000 | 988 |
| 2002-10-22 | 997 | 997 | 974 | 974 | 25,000 | 974 |
| 2002-10-21 | 963 | 998 | 959 | 998 | 66,000 | 998 |
| 2002-10-18 | 989 | 989 | 983 | 983 | 10,000 | 983 |
| 2002-10-17 | 975 | 995 | 975 | 988 | 16,000 | 988 |
| 2002-10-16 | 954 | 972 | 954 | 972 | 23,000 | 972 |
| 2002-10-15 | 975 | 975 | 962 | 969 | 21,000 | 969 |
| 2002-10-11 | 970 | 970 | 959 | 961 | 29,000 | 961 |
| 2002-10-10 | 940 | 964 | 940 | 964 | 18,000 | 964 |
| 2002-10-09 | 947 | 952 | 945 | 949 | 11,000 | 949 |
| 2002-10-08 | 937 | 947 | 937 | 947 | 22,000 | 947 |
| 2002-10-07 | 946 | 951 | 944 | 945 | 20,000 | 945 |
| 2002-10-04 | 966 | 970 | 963 | 970 | 21,000 | 970 |
| 2002-10-03 | 965 | 969 | 953 | 969 | 43,000 | 969 |
| 2002-10-02 | 976 | 977 | 948 | 948 | 31,000 | 948 |
| 2002-10-01 | 1,009 | 1,009 | 968 | 977 | 44,000 | 977 |
| 2002-09-30 | 997 | 1,009 | 997 | 1,009 | 38,000 | 1,009 |
| 2002-09-27 | 989 | 1,000 | 965 | 997 | 50,000 | 997 |
| 2002-09-26 | 962 | 984 | 962 | 984 | 52,000 | 984 |
| 2002-09-25 | 966 | 974 | 945 | 952 | 42,000 | 952 |
| 2002-09-24 | 946 | 950 | 935 | 950 | 50,000 | 950 |
| 2002-09-20 | 951 | 951 | 931 | 949 | 47,000 | 949 |
| 2002-09-19 | 940 | 960 | 940 | 951 | 52,000 | 951 |
| 2002-09-18 | 921 | 923 | 889 | 922 | 21,000 | 922 |
| 2002-09-17 | 901 | 932 | 901 | 931 | 42,000 | 931 |
| 2002-09-13 | 878 | 900 | 874 | 900 | 180,000 | 900 |
| 2002-09-12 | 917 | 960 | 912 | 957 | 87,000 | 957 |
| 2002-09-11 | 916 | 916 | 900 | 907 | 22,000 | 907 |
| 2002-09-10 | 889 | 899 | 885 | 896 | 43,000 | 896 |
| 2002-09-09 | 862 | 879 | 862 | 879 | 23,000 | 879 |
| 2002-09-06 | 864 | 868 | 861 | 868 | 18,000 | 868 |
| 2002-09-05 | 885 | 891 | 862 | 880 | 29,000 | 880 |
| 2002-09-04 | 860 | 869 | 858 | 869 | 64,000 | 869 |
| 2002-09-03 | 863 | 863 | 843 | 860 | 51,000 | 860 |
| 2002-09-02 | 863 | 863 | 862 | 863 | 33,000 | 863 |
| 2002-08-30 | 865 | 869 | 843 | 853 | 52,000 | 853 |
| 2002-08-29 | 894 | 902 | 873 | 875 | 36,000 | 875 |
| 2002-08-28 | 918 | 918 | 896 | 904 | 29,000 | 904 |
| 2002-08-27 | 914 | 932 | 906 | 918 | 23,000 | 918 |
| 2002-08-26 | 918 | 934 | 918 | 934 | 45,000 | 934 |
| 2002-08-23 | 934 | 935 | 918 | 918 | 30,000 | 918 |
| 2002-08-22 | 900 | 934 | 895 | 934 | 34,000 | 934 |
| 2002-08-21 | 900 | 902 | 899 | 902 | 29,000 | 902 |
| 2002-08-20 | 901 | 909 | 896 | 908 | 41,000 | 908 |
| 2002-08-19 | 900 | 910 | 888 | 900 | 26,000 | 900 |
| 2002-08-16 | 925 | 926 | 915 | 919 | 20,000 | 919 |
| 2002-08-15 | 906 | 913 | 904 | 910 | 14,000 | 910 |
| 2002-08-14 | 880 | 897 | 874 | 897 | 14,000 | 897 |
| 2002-08-13 | 880 | 890 | 880 | 881 | 12,000 | 881 |
| 2002-08-12 | 927 | 927 | 896 | 896 | 30,000 | 896 |
| 2002-08-09 | 904 | 935 | 904 | 935 | 36,000 | 935 |
| 2002-08-08 | 861 | 905 | 861 | 904 | 26,000 | 904 |
| 2002-08-07 | 862 | 864 | 847 | 860 | 29,000 | 860 |
| 2002-08-06 | 875 | 877 | 832 | 832 | 29,000 | 832 |
| 2002-08-05 | 899 | 905 | 883 | 883 | 24,000 | 883 |
| 2002-08-02 | 901 | 913 | 892 | 899 | 54,000 | 899 |
| 2002-08-01 | 931 | 931 | 901 | 901 | 30,000 | 901 |
| 2002-07-31 | 961 | 962 | 937 | 941 | 45,000 | 941 |
| 2002-07-30 | 971 | 975 | 949 | 961 | 58,000 | 961 |
| 2002-07-29 | 941 | 973 | 937 | 973 | 95,000 | 973 |
| 2002-07-26 | 927 | 951 | 903 | 941 | 65,000 | 941 |
| 2002-07-25 | 871 | 927 | 870 | 927 | 49,000 | 927 |
| 2002-07-24 | 870 | 884 | 860 | 861 | 27,000 | 861 |
| 2002-07-23 | 860 | 863 | 860 | 860 | 29,000 | 860 |
| 2002-07-22 | 854 | 884 | 854 | 863 | 21,000 | 863 |
| 2002-07-19 | 850 | 870 | 850 | 864 | 22,000 | 864 |
| 2002-07-18 | 882 | 882 | 850 | 850 | 31,000 | 850 |
| 2002-07-17 | 870 | 880 | 830 | 880 | 49,000 | 880 |
| 2002-07-16 | 868 | 898 | 858 | 860 | 41,000 | 860 |
| 2002-07-15 | 926 | 929 | 888 | 888 | 98,000 | 888 |
| 2002-07-12 | 945 | 946 | 926 | 940 | 43,000 | 940 |
| 2002-07-11 | 965 | 969 | 926 | 946 | 32,000 | 946 |
| 2002-07-10 | 957 | 969 | 957 | 965 | 10,000 | 965 |
| 2002-07-09 | 950 | 957 | 940 | 957 | 23,000 | 957 |
| 2002-07-08 | 962 | 963 | 962 | 962 | 6,000 | 962 |
| 2002-07-05 | 960 | 966 | 960 | 962 | 15,000 | 962 |
| 2002-07-04 | 942 | 956 | 942 | 950 | 14,000 | 950 |
| 2002-07-03 | 932 | 964 | 932 | 962 | 28,000 | 962 |
| 2002-07-02 | 912 | 934 | 912 | 934 | 13,000 | 934 |
| 2002-07-01 | 951 | 973 | 931 | 931 | 36,000 | 931 |
| 2002-06-28 | 910 | 951 | 910 | 951 | 49,000 | 951 |
| 2002-06-27 | 935 | 940 | 920 | 920 | 25,000 | 920 |
| 2002-06-26 | 949 | 950 | 934 | 934 | 66,000 | 934 |
| 2002-06-25 | 952 | 968 | 952 | 964 | 23,000 | 964 |
| 2002-06-24 | 930 | 975 | 927 | 971 | 36,000 | 971 |
| 2002-06-21 | 931 | 937 | 931 | 932 | 18,000 | 932 |
| 2002-06-20 | 943 | 944 | 935 | 943 | 24,000 | 943 |
| 2002-06-19 | 963 | 966 | 953 | 955 | 42,000 | 955 |
| 2002-06-18 | 965 | 966 | 961 | 963 | 57,000 | 963 |
| 2002-06-17 | 967 | 975 | 955 | 975 | 63,000 | 975 |
| 2002-06-14 | 978 | 979 | 944 | 960 | 224,000 | 960 |
| 2002-06-13 | 942 | 949 | 935 | 948 | 33,000 | 948 |
| 2002-06-12 | 971 | 972 | 971 | 972 | 14,000 | 972 |
| 2002-06-11 | 954 | 975 | 954 | 970 | 6,000 | 970 |
| 2002-06-10 | 991 | 991 | 955 | 955 | 31,000 | 955 |
| 2002-06-07 | 989 | 989 | 970 | 971 | 23,000 | 971 |
| 2002-06-06 | 1,000 | 1,000 | 970 | 970 | 70,000 | 970 |
| 2002-06-05 | 969 | 1,005 | 969 | 980 | 39,000 | 980 |
| 2002-06-04 | 1,000 | 1,000 | 970 | 975 | 56,000 | 975 |
| 2002-06-03 | 1,004 | 1,010 | 998 | 1,009 | 21,000 | 1,009 |
| 2002-05-31 | 995 | 1,005 | 975 | 975 | 42,000 | 975 |
| 2002-05-30 | 980 | 982 | 969 | 982 | 27,000 | 982 |
| 2002-05-29 | 989 | 989 | 983 | 989 | 26,000 | 989 |
| 2002-05-28 | 986 | 1,002 | 976 | 990 | 45,000 | 990 |
| 2002-05-27 | 969 | 987 | 969 | 976 | 41,000 | 976 |
| 2002-05-24 | 954 | 968 | 954 | 968 | 44,000 | 968 |
| 2002-05-23 | 940 | 957 | 936 | 951 | 54,000 | 951 |
| 2002-05-22 | 930 | 941 | 930 | 940 | 46,000 | 940 |
| 2002-05-21 | 923 | 933 | 921 | 924 | 27,000 | 924 |
| 2002-05-20 | 925 | 940 | 925 | 930 | 30,000 | 930 |
| 2002-05-17 | 934 | 941 | 925 | 925 | 23,000 | 925 |
| 2002-05-16 | 920 | 939 | 920 | 933 | 23,000 | 933 |
| 2002-05-15 | 927 | 953 | 921 | 921 | 25,000 | 921 |
| 2002-05-14 | 932 | 937 | 924 | 924 | 23,000 | 924 |
| 2002-05-13 | 937 | 937 | 928 | 932 | 18,000 | 932 |
| 2002-05-10 | 963 | 963 | 937 | 937 | 23,000 | 937 |
| 2002-05-09 | 973 | 975 | 956 | 966 | 17,000 | 966 |
| 2002-05-08 | 958 | 972 | 958 | 968 | 9,000 | 968 |
| 2002-05-07 | 939 | 958 | 925 | 958 | 33,000 | 958 |
| 2002-05-02 | 965 | 965 | 959 | 959 | 10,000 | 959 |
| 2002-05-01 | 941 | 951 | 941 | 945 | 18,000 | 945 |
| 2002-04-30 | 960 | 970 | 958 | 970 | 17,000 | 970 |
| 2002-04-26 | 970 | 970 | 922 | 956 | 48,000 | 956 |
| 2002-04-25 | 986 | 986 | 940 | 940 | 18,000 | 940 |
| 2002-04-24 | 955 | 990 | 940 | 990 | 23,000 | 990 |
| 2002-04-23 | 985 | 989 | 970 | 972 | 19,000 | 972 |
| 2002-04-22 | 978 | 985 | 976 | 985 | 28,000 | 985 |
| 2002-04-19 | 960 | 978 | 957 | 976 | 39,000 | 976 |
| 2002-04-18 | 947 | 957 | 938 | 941 | 29,000 | 941 |
| 2002-04-17 | 932 | 967 | 932 | 967 | 13,000 | 967 |
| 2002-04-16 | 941 | 966 | 941 | 966 | 14,000 | 966 |
| 2002-04-15 | 949 | 949 | 929 | 939 | 14,000 | 939 |
| 2002-04-12 | 950 | 959 | 944 | 949 | 44,000 | 949 |
| 2002-04-11 | 949 | 949 | 910 | 910 | 21,000 | 910 |
| 2002-04-10 | 945 | 969 | 921 | 952 | 21,000 | 952 |
| 2002-04-09 | 973 | 979 | 945 | 945 | 20,000 | 945 |
| 2002-04-08 | 960 | 983 | 960 | 972 | 30,000 | 972 |
| 2002-04-05 | 940 | 968 | 940 | 950 | 19,000 | 950 |
| 2002-04-04 | 935 | 985 | 934 | 960 | 39,000 | 960 |
| 2002-04-03 | 881 | 902 | 880 | 902 | 22,000 | 902 |
| 2002-04-02 | 880 | 885 | 870 | 880 | 21,000 | 880 |
| 2002-04-01 | 900 | 901 | 880 | 880 | 36,000 | 880 |
| 2002-03-29 | 939 | 939 | 895 | 895 | 26,000 | 895 |
| 2002-03-28 | 965 | 965 | 937 | 937 | 19,000 | 937 |
| 2002-03-27 | 909 | 965 | 907 | 965 | 30,000 | 965 |
| 2002-03-26 | 915 | 930 | 915 | 929 | 9,000 | 929 |
| 2002-03-25 | 904 | 929 | 904 | 919 | 19,000 | 919 |
| 2002-03-22 | 926 | 928 | 900 | 904 | 29,000 | 904 |
| 2002-03-20 | 938 | 949 | 926 | 926 | 18,000 | 926 |
| 2002-03-19 | 936 | 948 | 929 | 948 | 33,000 | 948 |
| 2002-03-18 | 916 | 940 | 909 | 936 | 25,000 | 936 |
| 2002-03-15 | 900 | 919 | 900 | 916 | 13,000 | 916 |
| 2002-03-14 | 935 | 941 | 880 | 880 | 51,000 | 880 |
| 2002-03-13 | 930 | 932 | 915 | 915 | 21,000 | 915 |
| 2002-03-12 | 1,000 | 1,000 | 950 | 950 | 17,000 | 950 |
| 2002-03-11 | 960 | 1,000 | 940 | 1,000 | 28,000 | 1,000 |
| 2002-03-08 | 920 | 979 | 920 | 969 | 194,000 | 969 |
| 2002-03-07 | 943 | 976 | 933 | 970 | 13,000 | 970 |
| 2002-03-06 | 977 | 978 | 930 | 941 | 14,000 | 941 |
| 2002-03-05 | 981 | 981 | 969 | 980 | 27,000 | 980 |
| 2002-03-04 | 990 | 1,025 | 968 | 968 | 47,000 | 968 |
| 2002-03-01 | 942 | 950 | 932 | 950 | 33,000 | 950 |
| 2002-02-28 | 913 | 950 | 913 | 942 | 54,000 | 942 |
| 2002-02-27 | 901 | 913 | 898 | 913 | 73,000 | 913 |
| 2002-02-26 | 886 | 890 | 886 | 890 | 17,000 | 890 |
| 2002-02-25 | 900 | 905 | 886 | 886 | 23,000 | 886 |
| 2002-02-22 | 902 | 908 | 900 | 900 | 21,000 | 900 |
| 2002-02-21 | 870 | 890 | 870 | 890 | 26,000 | 890 |
| 2002-02-20 | 860 | 870 | 857 | 870 | 30,000 | 870 |
| 2002-02-19 | 909 | 909 | 870 | 875 | 27,000 | 875 |
| 2002-02-18 | 889 | 910 | 885 | 910 | 15,000 | 910 |
| 2002-02-15 | 905 | 905 | 890 | 890 | 22,000 | 890 |
| 2002-02-14 | 869 | 922 | 869 | 905 | 44,000 | 905 |
| 2002-02-13 | 839 | 883 | 839 | 870 | 54,000 | 870 |
| 2002-02-12 | 820 | 849 | 817 | 846 | 52,000 | 846 |
| 2002-02-08 | 763 | 794 | 762 | 794 | 55,000 | 794 |
| 2002-02-07 | 783 | 805 | 783 | 793 | 18,000 | 793 |
| 2002-02-06 | 760 | 765 | 760 | 763 | 16,000 | 763 |
| 2002-02-05 | 784 | 784 | 764 | 768 | 9,000 | 768 |
| 2002-02-04 | 783 | 789 | 773 | 788 | 13,000 | 788 |
| 2002-02-01 | 795 | 795 | 750 | 763 | 37,000 | 763 |
| 2002-01-31 | 803 | 810 | 796 | 796 | 48,000 | 796 |
| 2002-01-30 | 812 | 812 | 801 | 801 | 13,000 | 801 |
| 2002-01-29 | 812 | 812 | 804 | 810 | 22,000 | 810 |
| 2002-01-28 | 805 | 825 | 805 | 825 | 29,000 | 825 |
| 2002-01-25 | 817 | 818 | 805 | 805 | 19,000 | 805 |
| 2002-01-24 | 803 | 817 | 803 | 817 | 28,000 | 817 |
| 2002-01-23 | 815 | 815 | 803 | 813 | 55,000 | 813 |
| 2002-01-22 | 861 | 861 | 819 | 845 | 28,000 | 845 |
| 2002-01-21 | 834 | 867 | 824 | 861 | 38,000 | 861 |
| 2002-01-18 | 785 | 803 | 783 | 803 | 15,000 | 803 |
| 2002-01-17 | 788 | 811 | 780 | 791 | 32,000 | 791 |
| 2002-01-16 | 815 | 815 | 798 | 798 | 17,000 | 798 |
| 2002-01-15 | 794 | 797 | 784 | 785 | 28,000 | 785 |
| 2002-01-11 | 832 | 832 | 784 | 794 | 77,000 | 794 |
| 2002-01-10 | 836 | 836 | 815 | 815 | 31,000 | 815 |
| 2002-01-09 | 831 | 839 | 830 | 835 | 36,000 | 835 |
| 2002-01-08 | 885 | 886 | 851 | 851 | 24,000 | 851 |
| 2002-01-07 | 915 | 917 | 905 | 905 | 14,000 | 905 |
| 2002-01-04 | 913 | 915 | 913 | 915 | 11,000 | 915 |
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