3880 大王製紙(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	949	959	943	956	121,000	956
2004-12-29	947	948	942	946	71,000	946
2004-12-28	943	948	935	947	152,000	947
2004-12-27	949	950	945	947	84,000	947
2004-12-24	937	944	936	942	170,000	942
2004-12-22	929	932	927	930	183,000	930
2004-12-21	918	929	915	928	148,000	928
2004-12-20	920	927	911	917	261,000	917
2004-12-17	920	935	919	925	127,000	925
2004-12-16	920	926	902	926	546,000	926
2004-12-15	939	939	921	928	317,000	928
2004-12-14	911	932	909	932	453,000	932
2004-12-13	908	910	893	902	256,000	902
2004-12-10	895	908	890	891	330,000	891
2004-12-09	898	898	887	889	163,000	889
2004-12-08	891	904	883	897	196,000	897
2004-12-07	909	909	892	895	277,000	895
2004-12-06	927	927	900	908	346,000	908
2004-12-03	923	940	913	927	374,000	927
2004-12-02	928	929	920	925	204,000	925
2004-12-01	911	923	907	918	304,000	918
2004-11-30	942	942	920	931	252,000	931
2004-11-29	936	955	936	937	189,000	937
2004-11-26	953	960	932	944	205,000	944
2004-11-25	984	986	955	957	208,000	957
2004-11-24	993	999	970	975	335,000	975
2004-11-22	1,020	1,020	976	995	354,000	995
2004-11-19	990	1,036	985	1,029	472,000	1,029
2004-11-18	980	992	977	988	204,000	988
2004-11-17	975	986	963	963	137,000	963
2004-11-16	984	991	971	975	227,000	975
2004-11-15	979	994	972	994	182,000	994
2004-11-12	952	965	950	962	111,000	962
2004-11-11	987	992	953	958	143,000	958
2004-11-10	994	996	988	988	109,000	988
2004-11-09	991	995	989	993	149,000	993
2004-11-08	985	998	984	991	175,000	991
2004-11-05	993	1,001	979	982	68,000	982
2004-11-04	1,007	1,007	986	993	135,000	993
2004-11-02	987	1,014	979	1,002	111,000	1,002
2004-11-01	999	999	982	988	126,000	988
2004-10-29	984	990	971	989	98,000	989
2004-10-28	981	991	970	984	113,000	984
2004-10-27	985	999	970	980	123,000	980
2004-10-26	994	1,001	975	982	186,000	982
2004-10-25	1,010	1,010	990	993	118,000	993
2004-10-22	1,019	1,023	999	1,020	169,000	1,020
2004-10-21	997	1,020	993	1,010	167,000	1,010
2004-10-20	1,008	1,014	985	985	143,000	985
2004-10-19	1,024	1,031	1,013	1,013	145,000	1,013
2004-10-18	1,031	1,032	1,020	1,025	128,000	1,025
2004-10-15	1,025	1,040	1,023	1,025	128,000	1,025
2004-10-14	1,031	1,035	1,025	1,025	122,000	1,025
2004-10-13	1,046	1,052	1,040	1,042	79,000	1,042
2004-10-12	1,060	1,068	1,040	1,046	143,000	1,046
2004-10-08	1,051	1,070	1,047	1,060	98,000	1,060
2004-10-07	1,066	1,067	1,048	1,048	99,000	1,048
2004-10-06	1,050	1,079	1,048	1,076	310,000	1,076
2004-10-05	1,044	1,052	1,044	1,049	103,000	1,049
2004-10-04	1,050	1,052	1,036	1,044	300,000	1,044
2004-10-01	1,028	1,048	1,028	1,046	130,000	1,046
2004-09-30	1,042	1,043	1,028	1,037	82,000	1,037
2004-09-29	1,036	1,036	1,025	1,026	154,000	1,026
2004-09-28	1,018	1,039	1,013	1,036	171,000	1,036
2004-09-27	1,036	1,036	1,016	1,016	110,000	1,016
2004-09-24	1,067	1,069	1,034	1,038	269,000	1,038
2004-09-22	1,078	1,078	1,065	1,076	162,000	1,076
2004-09-21	1,079	1,081	1,067	1,067	107,000	1,067
2004-09-17	1,074	1,080	1,070	1,075	134,000	1,075
2004-09-16	1,081	1,100	1,069	1,069	172,000	1,069
2004-09-15	1,109	1,109	1,085	1,085	80,000	1,085
2004-09-14	1,097	1,102	1,088	1,089	106,000	1,089
2004-09-13	1,090	1,110	1,086	1,095	160,000	1,095
2004-09-10	1,112	1,112	1,080	1,088	328,000	1,088
2004-09-09	1,123	1,129	1,111	1,111	111,000	1,111
2004-09-08	1,125	1,134	1,122	1,122	241,000	1,122
2004-09-07	1,118	1,123	1,110	1,121	189,000	1,121
2004-09-06	1,111	1,119	1,100	1,117	373,000	1,117
2004-09-03	1,131	1,131	1,103	1,111	237,000	1,111
2004-09-02	1,135	1,138	1,123	1,130	257,000	1,130
2004-09-01	1,137	1,139	1,120	1,125	168,000	1,125
2004-08-31	1,139	1,139	1,125	1,139	194,000	1,139
2004-08-30	1,147	1,155	1,131	1,131	215,000	1,131
2004-08-27	1,145	1,156	1,125	1,145	243,000	1,145
2004-08-26	1,158	1,158	1,136	1,146	233,000	1,146
2004-08-25	1,158	1,158	1,143	1,148	270,000	1,148
2004-08-24	1,149	1,159	1,142	1,158	142,000	1,158
2004-08-23	1,157	1,165	1,156	1,156	74,000	1,156
2004-08-20	1,155	1,165	1,151	1,152	126,000	1,152
2004-08-19	1,144	1,164	1,144	1,159	234,000	1,159
2004-08-18	1,146	1,148	1,130	1,133	99,000	1,133
2004-08-17	1,162	1,163	1,141	1,141	106,000	1,141
2004-08-16	1,150	1,150	1,140	1,147	152,000	1,147
2004-08-13	1,154	1,154	1,135	1,150	308,000	1,150
2004-08-12	1,149	1,150	1,133	1,147	220,000	1,147
2004-08-11	1,161	1,161	1,140	1,143	90,000	1,143
2004-08-10	1,140	1,159	1,130	1,146	166,000	1,146
2004-08-09	1,150	1,153	1,140	1,144	90,000	1,144
2004-08-06	1,164	1,170	1,153	1,170	121,000	1,170
2004-08-05	1,169	1,180	1,166	1,176	176,000	1,176
2004-08-04	1,181	1,181	1,153	1,168	220,000	1,168
2004-08-03	1,188	1,194	1,169	1,178	186,000	1,178
2004-08-02	1,203	1,204	1,175	1,189	309,000	1,189
2004-07-30	1,195	1,217	1,194	1,196	363,000	1,196
2004-07-29	1,185	1,189	1,162	1,189	332,000	1,189
2004-07-28	1,169	1,185	1,163	1,185	212,000	1,185
2004-07-27	1,176	1,182	1,160	1,168	240,000	1,168
2004-07-26	1,181	1,187	1,165	1,175	302,000	1,175
2004-07-23	1,178	1,194	1,175	1,178	591,000	1,178
2004-07-22	1,168	1,176	1,157	1,173	360,000	1,173
2004-07-21	1,198	1,198	1,156	1,161	434,000	1,161
2004-07-20	1,215	1,215	1,161	1,183	463,000	1,183
2004-07-16	1,194	1,207	1,180	1,184	327,000	1,184
2004-07-15	1,210	1,210	1,177	1,177	280,000	1,177
2004-07-14	1,220	1,226	1,187	1,198	569,000	1,198
2004-07-13	1,211	1,220	1,202	1,218	273,000	1,218
2004-07-12	1,196	1,219	1,195	1,201	252,000	1,201
2004-07-09	1,203	1,208	1,181	1,185	403,000	1,185
2004-07-08	1,255	1,260	1,210	1,220	462,000	1,220
2004-07-07	1,192	1,246	1,181	1,235	695,000	1,235
2004-07-06	1,179	1,232	1,175	1,212	853,000	1,212
2004-07-05	1,169	1,180	1,160	1,180	354,000	1,180
2004-07-02	1,171	1,176	1,162	1,170	284,000	1,170
2004-07-01	1,150	1,196	1,144	1,181	826,000	1,181
2004-06-30	1,138	1,150	1,129	1,150	537,000	1,150
2004-06-29	1,132	1,136	1,122	1,123	394,000	1,123
2004-06-28	1,140	1,150	1,129	1,132	402,000	1,132
2004-06-25	1,146	1,146	1,131	1,133	481,000	1,133
2004-06-24	1,146	1,170	1,132	1,141	736,000	1,141
2004-06-23	1,123	1,146	1,120	1,137	649,000	1,137
2004-06-22	1,161	1,161	1,118	1,121	623,000	1,121
2004-06-21	1,120	1,185	1,113	1,159	721,000	1,159
2004-06-18	1,125	1,139	1,090	1,108	446,000	1,108
2004-06-17	1,091	1,125	1,085	1,118	675,000	1,118
2004-06-16	1,054	1,083	1,054	1,083	692,000	1,083
2004-06-15	1,058	1,070	1,058	1,063	419,000	1,063
2004-06-14	1,067	1,070	1,060	1,061	189,000	1,061
2004-06-11	1,075	1,080	1,057	1,067	525,000	1,067
2004-06-10	1,051	1,079	1,043	1,069	612,000	1,069
2004-06-09	1,045	1,058	1,035	1,054	651,000	1,054
2004-06-08	1,036	1,044	1,031	1,038	534,000	1,038
2004-06-07	1,014	1,030	1,013	1,026	578,000	1,026
2004-06-04	1,006	1,014	1,001	1,009	452,000	1,009
2004-06-03	994	1,006	989	997	506,000	997
2004-06-02	999	999	989	991	179,000	991
2004-06-01	995	1,006	990	993	377,000	993
2004-05-31	990	992	985	992	197,000	992
2004-05-28	980	990	979	990	195,000	990
2004-05-27	982	993	977	980	330,000	980
2004-05-26	990	990	976	978	225,000	978
2004-05-25	984	984	973	980	235,000	980
2004-05-24	990	1,002	969	969	578,000	969
2004-05-21	950	950	931	950	102,000	950
2004-05-20	918	948	918	946	170,000	946
2004-05-19	916	930	908	928	56,000	928
2004-05-18	897	916	897	903	128,000	903
2004-05-17	913	922	897	905	36,000	905
2004-05-14	913	919	912	913	92,000	913
2004-05-13	924	924	906	913	66,000	913
2004-05-12	917	925	909	923	116,000	923
2004-05-11	912	933	897	907	161,000	907
2004-05-10	946	947	915	923	162,000	923
2004-05-07	950	962	946	946	108,000	946
2004-05-06	966	967	951	951	81,000	951
2004-04-30	982	982	956	964	144,000	964
2004-04-28	990	995	982	982	117,000	982
2004-04-27	981	984	974	980	133,000	980
2004-04-26	993	994	983	987	148,000	987
2004-04-23	967	994	967	983	401,000	983
2004-04-22	964	969	960	965	73,000	965
2004-04-21	959	966	955	963	83,000	963
2004-04-20	961	969	958	969	58,000	969
2004-04-19	969	975	951	966	163,000	966
2004-04-16	956	969	956	966	164,000	966
2004-04-15	960	967	958	966	241,000	966
2004-04-14	966	966	955	959	96,000	959
2004-04-13	966	966	954	957	138,000	957
2004-04-12	938	959	938	956	58,000	956
2004-04-09	956	960	944	944	107,000	944
2004-04-08	978	978	961	962	225,000	962
2004-04-07	960	969	957	968	275,000	968
2004-04-06	951	961	951	957	103,000	957
2004-04-05	963	969	960	960	93,000	960
2004-04-02	964	967	957	960	111,000	960
2004-04-01	967	967	953	954	267,000	954
2004-03-31	953	966	949	966	422,000	966
2004-03-30	958	958	943	943	142,000	943
2004-03-29	945	957	945	956	250,000	956
2004-03-26	929	947	927	943	185,000	943
2004-03-25	930	930	923	929	90,000	929
2004-03-24	921	930	915	930	197,000	930
2004-03-23	915	920	905	918	103,000	918
2004-03-22	929	929	910	915	71,000	915
2004-03-19	924	929	917	925	221,000	925
2004-03-18	925	926	912	917	187,000	917
2004-03-17	915	924	914	920	124,000	920
2004-03-16	910	917	905	907	103,000	907
2004-03-15	921	921	902	904	138,000	904
2004-03-12	898	908	890	893	552,000	893
2004-03-11	912	914	908	908	161,000	908
2004-03-10	909	915	909	909	149,000	909
2004-03-09	920	922	907	907	352,000	907
2004-03-08	918	924	918	922	104,000	922
2004-03-05	919	927	919	922	158,000	922
2004-03-04	923	925	920	924	207,000	924
2004-03-03	924	926	921	923	107,000	923
2004-03-02	926	926	918	926	149,000	926
2004-03-01	923	928	920	925	261,000	925
2004-02-27	923	923	920	923	224,000	923
2004-02-26	917	923	914	923	34,000	923
2004-02-25	918	920	914	914	30,000	914
2004-02-24	923	923	913	918	48,000	918
2004-02-23	923	923	918	922	32,000	922
2004-02-20	913	917	913	917	20,000	917
2004-02-19	921	922	917	918	43,000	918
2004-02-18	924	924	918	920	43,000	920
2004-02-17	916	923	915	923	63,000	923
2004-02-16	920	921	916	918	77,000	918
2004-02-13	914	921	905	921	83,000	921
2004-02-12	926	930	914	914	49,000	914
2004-02-10	922	928	922	926	24,000	926
2004-02-09	922	925	918	922	70,000	922
2004-02-06	919	930	916	919	56,000	919
2004-02-05	920	920	913	914	37,000	914
2004-02-04	931	931	921	921	82,000	921
2004-02-03	930	932	914	930	108,000	930
2004-02-02	933	934	926	926	43,000	926
2004-01-30	919	935	919	927	46,000	927
2004-01-29	930	936	926	926	89,000	926
2004-01-28	949	951	935	935	77,000	935
2004-01-27	962	962	950	950	68,000	950
2004-01-26	963	963	951	955	53,000	955
2004-01-23	953	962	953	962	273,000	962
2004-01-22	954	954	945	952	96,000	952
2004-01-21	944	953	944	949	73,000	949
2004-01-20	958	958	950	950	94,000	950
2004-01-19	960	965	959	959	228,000	959
2004-01-16	956	959	945	958	71,000	958
2004-01-15	960	964	952	953	55,000	953
2004-01-14	960	961	956	957	109,000	957
2004-01-13	955	960	950	960	171,000	960
2004-01-09	956	958	950	954	130,000	954
2004-01-08	948	960	943	956	244,000	956
2004-01-07	949	953	942	942	95,000	942
2004-01-06	950	959	945	946	115,000	946
2004-01-05	947	947	946	946	34,000	946

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