3880 大王製紙(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 951 | 952 | 944 | 947 | 49,000 | 947 |
| 2003-12-29 | 955 | 955 | 943 | 950 | 38,000 | 950 |
| 2003-12-26 | 951 | 951 | 943 | 949 | 24,000 | 949 |
| 2003-12-25 | 955 | 955 | 948 | 951 | 111,000 | 951 |
| 2003-12-24 | 953 | 956 | 948 | 955 | 95,000 | 955 |
| 2003-12-22 | 955 | 956 | 948 | 952 | 145,000 | 952 |
| 2003-12-19 | 944 | 951 | 942 | 945 | 166,000 | 945 |
| 2003-12-18 | 941 | 942 | 939 | 939 | 81,000 | 939 |
| 2003-12-17 | 938 | 943 | 928 | 937 | 73,000 | 937 |
| 2003-12-16 | 940 | 940 | 933 | 938 | 41,000 | 938 |
| 2003-12-15 | 937 | 946 | 935 | 942 | 267,000 | 942 |
| 2003-12-12 | 933 | 933 | 926 | 931 | 293,000 | 931 |
| 2003-12-11 | 930 | 931 | 924 | 925 | 36,000 | 925 |
| 2003-12-10 | 928 | 930 | 922 | 927 | 51,000 | 927 |
| 2003-12-09 | 932 | 932 | 923 | 929 | 49,000 | 929 |
| 2003-12-08 | 930 | 933 | 925 | 925 | 78,000 | 925 |
| 2003-12-05 | 923 | 935 | 920 | 930 | 175,000 | 930 |
| 2003-12-04 | 920 | 928 | 917 | 923 | 52,000 | 923 |
| 2003-12-03 | 915 | 920 | 908 | 914 | 84,000 | 914 |
| 2003-12-02 | 922 | 928 | 914 | 923 | 110,000 | 923 |
| 2003-12-01 | 921 | 924 | 914 | 917 | 79,000 | 917 |
| 2003-11-28 | 913 | 928 | 913 | 921 | 100,000 | 921 |
| 2003-11-27 | 926 | 927 | 919 | 919 | 77,000 | 919 |
| 2003-11-26 | 926 | 928 | 920 | 924 | 84,000 | 924 |
| 2003-11-25 | 914 | 918 | 910 | 916 | 55,000 | 916 |
| 2003-11-21 | 908 | 917 | 902 | 904 | 105,000 | 904 |
| 2003-11-20 | 897 | 912 | 897 | 906 | 39,000 | 906 |
| 2003-11-19 | 891 | 910 | 890 | 906 | 103,000 | 906 |
| 2003-11-18 | 904 | 904 | 891 | 893 | 67,000 | 893 |
| 2003-11-17 | 920 | 920 | 910 | 911 | 52,000 | 911 |
| 2003-11-14 | 921 | 925 | 918 | 922 | 93,000 | 922 |
| 2003-11-13 | 906 | 914 | 902 | 911 | 58,000 | 911 |
| 2003-11-12 | 915 | 915 | 903 | 904 | 92,000 | 904 |
| 2003-11-11 | 905 | 914 | 900 | 905 | 75,000 | 905 |
| 2003-11-10 | 905 | 918 | 905 | 914 | 52,000 | 914 |
| 2003-11-07 | 909 | 921 | 903 | 915 | 111,000 | 915 |
| 2003-11-06 | 919 | 930 | 918 | 918 | 82,000 | 918 |
| 2003-11-05 | 922 | 929 | 915 | 929 | 86,000 | 929 |
| 2003-11-04 | 920 | 926 | 912 | 918 | 62,000 | 918 |
| 2003-10-31 | 918 | 918 | 903 | 903 | 83,000 | 903 |
| 2003-10-30 | 913 | 918 | 909 | 913 | 41,000 | 913 |
| 2003-10-29 | 909 | 917 | 907 | 913 | 73,000 | 913 |
| 2003-10-28 | 901 | 907 | 901 | 906 | 76,000 | 906 |
| 2003-10-27 | 891 | 906 | 890 | 900 | 97,000 | 900 |
| 2003-10-24 | 917 | 917 | 896 | 896 | 185,000 | 896 |
| 2003-10-23 | 915 | 919 | 912 | 915 | 248,000 | 915 |
| 2003-10-22 | 920 | 920 | 910 | 910 | 146,000 | 910 |
| 2003-10-21 | 917 | 921 | 916 | 916 | 165,000 | 916 |
| 2003-10-20 | 919 | 923 | 910 | 916 | 121,000 | 916 |
| 2003-10-17 | 920 | 920 | 915 | 915 | 57,000 | 915 |
| 2003-10-16 | 923 | 923 | 916 | 919 | 70,000 | 919 |
| 2003-10-15 | 931 | 931 | 920 | 920 | 91,000 | 920 |
| 2003-10-14 | 939 | 939 | 921 | 923 | 170,000 | 923 |
| 2003-10-10 | 937 | 938 | 920 | 920 | 253,000 | 920 |
| 2003-10-09 | 936 | 943 | 934 | 934 | 86,000 | 934 |
| 2003-10-08 | 942 | 951 | 933 | 935 | 150,000 | 935 |
| 2003-10-07 | 944 | 952 | 943 | 943 | 106,000 | 943 |
| 2003-10-06 | 952 | 958 | 950 | 954 | 229,000 | 954 |
| 2003-10-03 | 942 | 943 | 938 | 942 | 161,000 | 942 |
| 2003-10-02 | 934 | 943 | 926 | 941 | 286,000 | 941 |
| 2003-10-01 | 930 | 931 | 922 | 925 | 137,000 | 925 |
| 2003-09-30 | 927 | 934 | 924 | 929 | 141,000 | 929 |
| 2003-09-29 | 935 | 935 | 924 | 924 | 86,000 | 924 |
| 2003-09-26 | 938 | 942 | 929 | 935 | 119,000 | 935 |
| 2003-09-25 | 958 | 958 | 935 | 942 | 191,000 | 942 |
| 2003-09-24 | 960 | 970 | 955 | 959 | 119,000 | 959 |
| 2003-09-22 | 974 | 974 | 955 | 970 | 219,000 | 970 |
| 2003-09-19 | 970 | 970 | 950 | 964 | 143,000 | 964 |
| 2003-09-18 | 950 | 966 | 944 | 961 | 275,000 | 961 |
| 2003-09-17 | 942 | 945 | 932 | 945 | 417,000 | 945 |
| 2003-09-16 | 939 | 939 | 933 | 934 | 197,000 | 934 |
| 2003-09-12 | 940 | 940 | 928 | 932 | 198,000 | 932 |
| 2003-09-11 | 939 | 939 | 925 | 926 | 61,000 | 926 |
| 2003-09-10 | 939 | 941 | 936 | 940 | 86,000 | 940 |
| 2003-09-09 | 940 | 941 | 938 | 939 | 74,000 | 939 |
| 2003-09-08 | 945 | 947 | 938 | 938 | 98,000 | 938 |
| 2003-09-05 | 945 | 949 | 942 | 942 | 104,000 | 942 |
| 2003-09-04 | 946 | 949 | 942 | 944 | 49,000 | 944 |
| 2003-09-03 | 944 | 948 | 943 | 943 | 49,000 | 943 |
| 2003-09-02 | 948 | 948 | 941 | 942 | 74,000 | 942 |
| 2003-09-01 | 948 | 948 | 941 | 947 | 118,000 | 947 |
| 2003-08-29 | 934 | 940 | 934 | 938 | 170,000 | 938 |
| 2003-08-28 | 938 | 939 | 926 | 933 | 172,000 | 933 |
| 2003-08-27 | 940 | 940 | 932 | 932 | 57,000 | 932 |
| 2003-08-26 | 936 | 936 | 932 | 932 | 54,000 | 932 |
| 2003-08-25 | 930 | 940 | 930 | 933 | 58,000 | 933 |
| 2003-08-22 | 942 | 944 | 936 | 940 | 154,000 | 940 |
| 2003-08-21 | 938 | 946 | 937 | 942 | 231,000 | 942 |
| 2003-08-20 | 935 | 939 | 924 | 937 | 139,000 | 937 |
| 2003-08-19 | 935 | 940 | 933 | 937 | 122,000 | 937 |
| 2003-08-18 | 935 | 938 | 931 | 935 | 202,000 | 935 |
| 2003-08-15 | 939 | 965 | 922 | 925 | 235,000 | 925 |
| 2003-08-14 | 903 | 921 | 903 | 919 | 445,000 | 919 |
| 2003-08-13 | 899 | 904 | 893 | 902 | 75,000 | 902 |
| 2003-08-12 | 900 | 900 | 898 | 898 | 39,000 | 898 |
| 2003-08-11 | 900 | 900 | 898 | 899 | 103,000 | 899 |
| 2003-08-08 | 901 | 901 | 886 | 897 | 128,000 | 897 |
| 2003-08-07 | 893 | 902 | 890 | 900 | 193,000 | 900 |
| 2003-08-06 | 890 | 892 | 883 | 890 | 71,000 | 890 |
| 2003-08-05 | 887 | 897 | 885 | 891 | 62,000 | 891 |
| 2003-08-04 | 901 | 903 | 896 | 896 | 66,000 | 896 |
| 2003-08-01 | 903 | 903 | 900 | 900 | 115,000 | 900 |
| 2003-07-31 | 907 | 907 | 894 | 894 | 171,000 | 894 |
| 2003-07-30 | 900 | 903 | 897 | 903 | 201,000 | 903 |
| 2003-07-29 | 900 | 905 | 897 | 899 | 244,000 | 899 |
| 2003-07-28 | 892 | 900 | 887 | 896 | 200,000 | 896 |
| 2003-07-25 | 893 | 896 | 882 | 882 | 89,000 | 882 |
| 2003-07-24 | 895 | 901 | 885 | 892 | 194,000 | 892 |
| 2003-07-23 | 899 | 899 | 895 | 897 | 136,000 | 897 |
| 2003-07-22 | 900 | 903 | 895 | 897 | 138,000 | 897 |
| 2003-07-18 | 893 | 898 | 891 | 892 | 192,000 | 892 |
| 2003-07-17 | 880 | 896 | 880 | 889 | 78,000 | 889 |
| 2003-07-16 | 888 | 889 | 882 | 884 | 83,000 | 884 |
| 2003-07-15 | 890 | 892 | 886 | 888 | 110,000 | 888 |
| 2003-07-14 | 888 | 892 | 885 | 890 | 165,000 | 890 |
| 2003-07-11 | 892 | 892 | 882 | 882 | 81,000 | 882 |
| 2003-07-10 | 890 | 896 | 889 | 893 | 102,000 | 893 |
| 2003-07-09 | 890 | 894 | 887 | 891 | 118,000 | 891 |
| 2003-07-08 | 892 | 895 | 890 | 891 | 101,000 | 891 |
| 2003-07-07 | 895 | 895 | 889 | 890 | 69,000 | 890 |
| 2003-07-04 | 892 | 899 | 892 | 894 | 52,000 | 894 |
| 2003-07-03 | 901 | 911 | 894 | 899 | 505,000 | 899 |
| 2003-07-02 | 900 | 902 | 894 | 897 | 132,000 | 897 |
| 2003-07-01 | 893 | 900 | 893 | 897 | 187,000 | 897 |
| 2003-06-30 | 887 | 894 | 887 | 893 | 106,000 | 893 |
| 2003-06-27 | 892 | 894 | 887 | 887 | 98,000 | 887 |
| 2003-06-26 | 888 | 892 | 888 | 889 | 87,000 | 889 |
| 2003-06-25 | 889 | 892 | 885 | 888 | 75,000 | 888 |
| 2003-06-24 | 891 | 894 | 888 | 892 | 113,000 | 892 |
| 2003-06-23 | 902 | 902 | 888 | 888 | 93,000 | 888 |
| 2003-06-20 | 895 | 904 | 895 | 897 | 267,000 | 897 |
| 2003-06-19 | 905 | 906 | 892 | 892 | 216,000 | 892 |
| 2003-06-18 | 900 | 905 | 896 | 903 | 146,000 | 903 |
| 2003-06-17 | 896 | 910 | 896 | 896 | 174,000 | 896 |
| 2003-06-16 | 896 | 903 | 892 | 896 | 170,000 | 896 |
| 2003-06-13 | 892 | 898 | 891 | 892 | 197,000 | 892 |
| 2003-06-12 | 890 | 896 | 890 | 890 | 90,000 | 890 |
| 2003-06-11 | 888 | 894 | 887 | 888 | 110,000 | 888 |
| 2003-06-10 | 888 | 896 | 886 | 888 | 187,000 | 888 |
| 2003-06-09 | 889 | 892 | 885 | 890 | 137,000 | 890 |
| 2003-06-06 | 871 | 889 | 870 | 888 | 133,000 | 888 |
| 2003-06-05 | 863 | 871 | 863 | 871 | 130,000 | 871 |
| 2003-06-04 | 860 | 863 | 858 | 859 | 64,000 | 859 |
| 2003-06-03 | 850 | 861 | 850 | 853 | 72,000 | 853 |
| 2003-06-02 | 859 | 860 | 855 | 855 | 109,000 | 855 |
| 2003-05-30 | 859 | 863 | 850 | 850 | 53,000 | 850 |
| 2003-05-29 | 852 | 863 | 851 | 859 | 88,000 | 859 |
| 2003-05-28 | 848 | 861 | 845 | 853 | 132,000 | 853 |
| 2003-05-27 | 859 | 859 | 847 | 847 | 52,000 | 847 |
| 2003-05-26 | 868 | 868 | 850 | 856 | 140,000 | 856 |
| 2003-05-23 | 827 | 844 | 827 | 843 | 53,000 | 843 |
| 2003-05-22 | 829 | 830 | 821 | 826 | 36,000 | 826 |
| 2003-05-21 | 829 | 833 | 823 | 829 | 66,000 | 829 |
| 2003-05-20 | 832 | 832 | 828 | 831 | 49,000 | 831 |
| 2003-05-19 | 827 | 834 | 827 | 833 | 48,000 | 833 |
| 2003-05-16 | 830 | 838 | 830 | 833 | 55,000 | 833 |
| 2003-05-15 | 830 | 839 | 830 | 836 | 59,000 | 836 |
| 2003-05-14 | 835 | 848 | 833 | 842 | 51,000 | 842 |
| 2003-05-13 | 835 | 840 | 834 | 839 | 58,000 | 839 |
| 2003-05-12 | 835 | 837 | 833 | 834 | 31,000 | 834 |
| 2003-05-09 | 825 | 835 | 825 | 835 | 85,000 | 835 |
| 2003-05-08 | 830 | 840 | 825 | 832 | 79,000 | 832 |
| 2003-05-07 | 830 | 835 | 827 | 828 | 66,000 | 828 |
| 2003-05-06 | 830 | 844 | 830 | 832 | 53,000 | 832 |
| 2003-05-02 | 840 | 844 | 833 | 833 | 29,000 | 833 |
| 2003-05-01 | 825 | 834 | 825 | 833 | 35,000 | 833 |
| 2003-04-30 | 826 | 840 | 823 | 823 | 61,000 | 823 |
| 2003-04-28 | 830 | 834 | 825 | 825 | 22,000 | 825 |
| 2003-04-25 | 833 | 837 | 825 | 826 | 64,000 | 826 |
| 2003-04-24 | 833 | 838 | 833 | 833 | 32,000 | 833 |
| 2003-04-23 | 838 | 848 | 838 | 838 | 49,000 | 838 |
| 2003-04-22 | 848 | 851 | 841 | 842 | 65,000 | 842 |
| 2003-04-21 | 845 | 855 | 844 | 853 | 63,000 | 853 |
| 2003-04-18 | 848 | 850 | 843 | 843 | 41,000 | 843 |
| 2003-04-17 | 838 | 852 | 837 | 851 | 125,000 | 851 |
| 2003-04-16 | 839 | 844 | 829 | 838 | 124,000 | 838 |
| 2003-04-15 | 834 | 839 | 828 | 839 | 79,000 | 839 |
| 2003-04-14 | 824 | 825 | 815 | 824 | 42,000 | 824 |
| 2003-04-11 | 823 | 830 | 820 | 824 | 58,000 | 824 |
| 2003-04-10 | 824 | 824 | 818 | 823 | 37,000 | 823 |
| 2003-04-09 | 814 | 825 | 814 | 825 | 69,000 | 825 |
| 2003-04-08 | 821 | 821 | 813 | 814 | 166,000 | 814 |
| 2003-04-07 | 822 | 825 | 820 | 823 | 68,000 | 823 |
| 2003-04-04 | 835 | 835 | 827 | 827 | 42,000 | 827 |
| 2003-04-03 | 830 | 838 | 830 | 837 | 62,000 | 837 |
| 2003-04-02 | 828 | 830 | 823 | 830 | 36,000 | 830 |
| 2003-04-01 | 820 | 827 | 820 | 825 | 24,000 | 825 |
| 2003-03-31 | 845 | 845 | 827 | 829 | 54,000 | 829 |
| 2003-03-28 | 847 | 848 | 839 | 845 | 82,000 | 845 |
| 2003-03-27 | 844 | 850 | 835 | 850 | 114,000 | 850 |
| 2003-03-26 | 831 | 844 | 831 | 843 | 182,000 | 843 |
| 2003-03-25 | 854 | 864 | 849 | 855 | 168,000 | 855 |
| 2003-03-24 | 869 | 870 | 859 | 863 | 106,000 | 863 |
| 2003-03-20 | 850 | 865 | 850 | 859 | 173,000 | 859 |
| 2003-03-19 | 842 | 843 | 835 | 843 | 72,000 | 843 |
| 2003-03-18 | 846 | 846 | 836 | 843 | 66,000 | 843 |
| 2003-03-17 | 854 | 854 | 831 | 836 | 32,000 | 836 |
| 2003-03-14 | 851 | 852 | 842 | 852 | 336,000 | 852 |
| 2003-03-13 | 829 | 850 | 829 | 850 | 105,000 | 850 |
| 2003-03-12 | 830 | 839 | 826 | 839 | 86,000 | 839 |
| 2003-03-11 | 843 | 843 | 829 | 833 | 90,000 | 833 |
| 2003-03-10 | 847 | 847 | 841 | 843 | 68,000 | 843 |
| 2003-03-07 | 852 | 857 | 850 | 857 | 137,000 | 857 |
| 2003-03-06 | 853 | 857 | 850 | 852 | 64,000 | 852 |
| 2003-03-05 | 851 | 854 | 847 | 851 | 62,000 | 851 |
| 2003-03-04 | 851 | 859 | 851 | 853 | 69,000 | 853 |
| 2003-03-03 | 854 | 862 | 850 | 851 | 48,000 | 851 |
| 2003-02-28 | 852 | 862 | 852 | 859 | 134,000 | 859 |
| 2003-02-27 | 857 | 857 | 846 | 846 | 62,000 | 846 |
| 2003-02-26 | 852 | 853 | 851 | 852 | 44,000 | 852 |
| 2003-02-25 | 854 | 854 | 841 | 850 | 113,000 | 850 |
| 2003-02-24 | 859 | 860 | 854 | 854 | 30,000 | 854 |
| 2003-02-21 | 849 | 860 | 849 | 853 | 59,000 | 853 |
| 2003-02-20 | 854 | 861 | 853 | 853 | 30,000 | 853 |
| 2003-02-19 | 863 | 863 | 857 | 860 | 75,000 | 860 |
| 2003-02-18 | 860 | 860 | 852 | 860 | 62,000 | 860 |
| 2003-02-17 | 862 | 866 | 861 | 861 | 74,000 | 861 |
| 2003-02-14 | 863 | 864 | 860 | 861 | 144,000 | 861 |
| 2003-02-13 | 860 | 860 | 856 | 860 | 87,000 | 860 |
| 2003-02-12 | 849 | 863 | 849 | 860 | 385,000 | 860 |
| 2003-02-10 | 839 | 843 | 835 | 843 | 63,000 | 843 |
| 2003-02-07 | 840 | 840 | 837 | 839 | 51,000 | 839 |
| 2003-02-06 | 838 | 839 | 834 | 839 | 125,000 | 839 |
| 2003-02-05 | 832 | 839 | 830 | 835 | 175,000 | 835 |
| 2003-02-04 | 831 | 835 | 825 | 832 | 138,000 | 832 |
| 2003-02-03 | 826 | 835 | 824 | 830 | 55,000 | 830 |
| 2003-01-31 | 822 | 828 | 822 | 826 | 93,000 | 826 |
| 2003-01-30 | 825 | 828 | 822 | 822 | 76,000 | 822 |
| 2003-01-29 | 821 | 826 | 820 | 825 | 120,000 | 825 |
| 2003-01-28 | 828 | 829 | 821 | 825 | 40,000 | 825 |
| 2003-01-27 | 828 | 828 | 821 | 828 | 50,000 | 828 |
| 2003-01-24 | 831 | 838 | 828 | 830 | 168,000 | 830 |
| 2003-01-23 | 814 | 835 | 814 | 827 | 198,000 | 827 |
| 2003-01-22 | 814 | 815 | 808 | 811 | 80,000 | 811 |
| 2003-01-21 | 808 | 822 | 808 | 816 | 167,000 | 816 |
| 2003-01-20 | 804 | 808 | 803 | 808 | 77,000 | 808 |
| 2003-01-17 | 800 | 808 | 798 | 805 | 153,000 | 805 |
| 2003-01-16 | 805 | 808 | 799 | 803 | 81,000 | 803 |
| 2003-01-15 | 805 | 805 | 798 | 800 | 80,000 | 800 |
| 2003-01-14 | 788 | 799 | 781 | 799 | 44,000 | 799 |
| 2003-01-10 | 792 | 792 | 783 | 787 | 44,000 | 787 |
| 2003-01-09 | 774 | 782 | 772 | 782 | 128,000 | 782 |
| 2003-01-08 | 802 | 803 | 784 | 784 | 133,000 | 784 |
| 2003-01-07 | 814 | 814 | 803 | 803 | 56,000 | 803 |
| 2003-01-06 | 808 | 814 | 808 | 810 | 61,000 | 810 |
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