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