3880 大王製紙(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,016 | 1,016 | 985 | 1,005 | 100,000 | 1,005 |
| 2005-12-29 | 996 | 1,016 | 996 | 1,009 | 336,000 | 1,009 |
| 2005-12-28 | 996 | 1,016 | 993 | 1,008 | 138,000 | 1,008 |
| 2005-12-27 | 1,028 | 1,028 | 1,003 | 1,011 | 130,000 | 1,011 |
| 2005-12-26 | 1,003 | 1,025 | 1,003 | 1,021 | 174,000 | 1,021 |
| 2005-12-22 | 1,005 | 1,018 | 1,000 | 1,009 | 320,000 | 1,009 |
| 2005-12-21 | 1,018 | 1,018 | 999 | 1,005 | 285,000 | 1,005 |
| 2005-12-20 | 971 | 1,000 | 971 | 1,000 | 234,000 | 1,000 |
| 2005-12-19 | 965 | 985 | 963 | 966 | 167,000 | 966 |
| 2005-12-16 | 966 | 974 | 957 | 963 | 254,000 | 963 |
| 2005-12-15 | 972 | 993 | 962 | 968 | 496,000 | 968 |
| 2005-12-14 | 993 | 1,005 | 982 | 982 | 388,000 | 982 |
| 2005-12-13 | 972 | 973 | 963 | 973 | 308,000 | 973 |
| 2005-12-12 | 962 | 990 | 961 | 971 | 354,000 | 971 |
| 2005-12-09 | 957 | 970 | 957 | 961 | 533,000 | 961 |
| 2005-12-08 | 995 | 995 | 970 | 977 | 172,000 | 977 |
| 2005-12-07 | 999 | 1,012 | 990 | 998 | 242,000 | 998 |
| 2005-12-06 | 1,001 | 1,015 | 995 | 997 | 417,000 | 997 |
| 2005-12-05 | 1,015 | 1,031 | 1,014 | 1,021 | 295,000 | 1,021 |
| 2005-12-02 | 1,000 | 1,020 | 986 | 1,006 | 189,000 | 1,006 |
| 2005-12-01 | 991 | 1,000 | 991 | 1,000 | 406,000 | 1,000 |
| 2005-11-30 | 974 | 989 | 973 | 989 | 237,000 | 989 |
| 2005-11-29 | 975 | 985 | 969 | 973 | 152,000 | 973 |
| 2005-11-28 | 942 | 987 | 942 | 975 | 349,000 | 975 |
| 2005-11-25 | 956 | 959 | 941 | 941 | 186,000 | 941 |
| 2005-11-24 | 965 | 970 | 956 | 956 | 276,000 | 956 |
| 2005-11-22 | 949 | 964 | 949 | 959 | 289,000 | 959 |
| 2005-11-21 | 959 | 963 | 934 | 939 | 412,000 | 939 |
| 2005-11-18 | 945 | 950 | 940 | 949 | 196,000 | 949 |
| 2005-11-17 | 926 | 943 | 926 | 942 | 169,000 | 942 |
| 2005-11-16 | 921 | 935 | 915 | 935 | 265,000 | 935 |
| 2005-11-15 | 909 | 946 | 908 | 941 | 644,000 | 941 |
| 2005-11-14 | 900 | 915 | 897 | 909 | 213,000 | 909 |
| 2005-11-11 | 891 | 907 | 890 | 900 | 189,000 | 900 |
| 2005-11-10 | 906 | 918 | 897 | 901 | 95,000 | 901 |
| 2005-11-09 | 910 | 918 | 903 | 911 | 149,000 | 911 |
| 2005-11-08 | 924 | 924 | 902 | 912 | 274,000 | 912 |
| 2005-11-07 | 921 | 928 | 916 | 927 | 369,000 | 927 |
| 2005-11-04 | 909 | 914 | 904 | 912 | 197,000 | 912 |
| 2005-11-02 | 901 | 909 | 897 | 903 | 174,000 | 903 |
| 2005-11-01 | 900 | 907 | 900 | 905 | 83,000 | 905 |
| 2005-10-31 | 896 | 905 | 896 | 905 | 166,000 | 905 |
| 2005-10-28 | 891 | 896 | 886 | 895 | 103,000 | 895 |
| 2005-10-27 | 896 | 897 | 886 | 897 | 137,000 | 897 |
| 2005-10-26 | 881 | 892 | 879 | 890 | 203,000 | 890 |
| 2005-10-25 | 878 | 885 | 869 | 875 | 329,000 | 875 |
| 2005-10-24 | 888 | 888 | 872 | 878 | 169,000 | 878 |
| 2005-10-21 | 869 | 886 | 868 | 883 | 196,000 | 883 |
| 2005-10-20 | 884 | 884 | 874 | 877 | 176,000 | 877 |
| 2005-10-19 | 881 | 885 | 870 | 874 | 252,000 | 874 |
| 2005-10-18 | 874 | 882 | 871 | 871 | 226,000 | 871 |
| 2005-10-17 | 892 | 895 | 872 | 874 | 315,000 | 874 |
| 2005-10-14 | 896 | 896 | 881 | 882 | 388,000 | 882 |
| 2005-10-13 | 892 | 900 | 875 | 887 | 429,000 | 887 |
| 2005-10-12 | 915 | 925 | 903 | 916 | 265,000 | 916 |
| 2005-10-11 | 887 | 915 | 887 | 915 | 305,000 | 915 |
| 2005-10-07 | 895 | 898 | 876 | 877 | 429,000 | 877 |
| 2005-10-06 | 923 | 923 | 893 | 895 | 282,000 | 895 |
| 2005-10-05 | 912 | 929 | 893 | 927 | 407,000 | 927 |
| 2005-10-04 | 895 | 918 | 893 | 916 | 231,000 | 916 |
| 2005-10-03 | 901 | 909 | 887 | 891 | 316,000 | 891 |
| 2005-09-30 | 933 | 933 | 907 | 930 | 302,000 | 930 |
| 2005-09-29 | 922 | 930 | 909 | 923 | 178,000 | 923 |
| 2005-09-28 | 935 | 935 | 917 | 924 | 231,000 | 924 |
| 2005-09-27 | 918 | 934 | 914 | 929 | 352,000 | 929 |
| 2005-09-26 | 913 | 925 | 908 | 916 | 297,000 | 916 |
| 2005-09-22 | 906 | 915 | 900 | 913 | 273,000 | 913 |
| 2005-09-21 | 907 | 912 | 902 | 908 | 338,000 | 908 |
| 2005-09-20 | 884 | 910 | 880 | 907 | 329,000 | 907 |
| 2005-09-16 | 877 | 885 | 864 | 876 | 332,000 | 876 |
| 2005-09-15 | 877 | 877 | 862 | 870 | 299,000 | 870 |
| 2005-09-14 | 885 | 885 | 871 | 876 | 298,000 | 876 |
| 2005-09-13 | 898 | 899 | 885 | 888 | 320,000 | 888 |
| 2005-09-12 | 900 | 900 | 885 | 890 | 206,000 | 890 |
| 2005-09-09 | 900 | 900 | 890 | 896 | 432,000 | 896 |
| 2005-09-08 | 893 | 893 | 883 | 890 | 198,000 | 890 |
| 2005-09-07 | 884 | 888 | 873 | 886 | 268,000 | 886 |
| 2005-09-06 | 875 | 900 | 872 | 883 | 656,000 | 883 |
| 2005-09-05 | 862 | 873 | 860 | 868 | 198,000 | 868 |
| 2005-09-02 | 865 | 865 | 857 | 860 | 181,000 | 860 |
| 2005-09-01 | 859 | 869 | 859 | 866 | 253,000 | 866 |
| 2005-08-31 | 854 | 860 | 854 | 858 | 163,000 | 858 |
| 2005-08-30 | 858 | 859 | 850 | 850 | 146,000 | 850 |
| 2005-08-29 | 858 | 858 | 849 | 850 | 118,000 | 850 |
| 2005-08-26 | 854 | 859 | 853 | 858 | 155,000 | 858 |
| 2005-08-25 | 854 | 854 | 846 | 848 | 77,000 | 848 |
| 2005-08-24 | 852 | 854 | 845 | 848 | 192,000 | 848 |
| 2005-08-23 | 860 | 867 | 855 | 857 | 226,000 | 857 |
| 2005-08-22 | 847 | 858 | 847 | 857 | 130,000 | 857 |
| 2005-08-19 | 850 | 855 | 844 | 847 | 187,000 | 847 |
| 2005-08-18 | 861 | 862 | 850 | 855 | 303,000 | 855 |
| 2005-08-17 | 857 | 867 | 853 | 856 | 307,000 | 856 |
| 2005-08-16 | 840 | 855 | 839 | 853 | 245,000 | 853 |
| 2005-08-15 | 841 | 846 | 836 | 839 | 258,000 | 839 |
| 2005-08-12 | 846 | 847 | 839 | 841 | 112,000 | 841 |
| 2005-08-11 | 842 | 845 | 840 | 843 | 113,000 | 843 |
| 2005-08-10 | 839 | 848 | 835 | 841 | 141,000 | 841 |
| 2005-08-09 | 825 | 838 | 825 | 830 | 144,000 | 830 |
| 2005-08-08 | 830 | 830 | 818 | 825 | 340,000 | 825 |
| 2005-08-05 | 844 | 845 | 829 | 831 | 206,000 | 831 |
| 2005-08-04 | 852 | 852 | 843 | 844 | 232,000 | 844 |
| 2005-08-03 | 849 | 851 | 844 | 846 | 210,000 | 846 |
| 2005-08-02 | 844 | 859 | 841 | 859 | 216,000 | 859 |
| 2005-08-01 | 860 | 864 | 841 | 842 | 331,000 | 842 |
| 2005-07-29 | 857 | 866 | 852 | 858 | 351,000 | 858 |
| 2005-07-28 | 870 | 870 | 852 | 857 | 152,000 | 857 |
| 2005-07-27 | 852 | 869 | 852 | 869 | 183,000 | 869 |
| 2005-07-26 | 854 | 856 | 846 | 850 | 106,000 | 850 |
| 2005-07-25 | 851 | 860 | 851 | 853 | 149,000 | 853 |
| 2005-07-22 | 856 | 859 | 847 | 850 | 151,000 | 850 |
| 2005-07-21 | 855 | 863 | 854 | 854 | 153,000 | 854 |
| 2005-07-20 | 848 | 859 | 848 | 858 | 133,000 | 858 |
| 2005-07-19 | 850 | 850 | 842 | 846 | 203,000 | 846 |
| 2005-07-15 | 863 | 867 | 856 | 856 | 247,000 | 856 |
| 2005-07-14 | 842 | 847 | 839 | 845 | 101,000 | 845 |
| 2005-07-13 | 841 | 845 | 837 | 840 | 208,000 | 840 |
| 2005-07-12 | 854 | 856 | 843 | 844 | 171,000 | 844 |
| 2005-07-11 | 862 | 863 | 849 | 852 | 144,000 | 852 |
| 2005-07-08 | 853 | 867 | 853 | 858 | 156,000 | 858 |
| 2005-07-07 | 860 | 863 | 852 | 852 | 161,000 | 852 |
| 2005-07-06 | 869 | 872 | 861 | 861 | 103,000 | 861 |
| 2005-07-05 | 881 | 882 | 868 | 868 | 238,000 | 868 |
| 2005-07-04 | 881 | 882 | 875 | 880 | 212,000 | 880 |
| 2005-07-01 | 868 | 876 | 864 | 872 | 350,000 | 872 |
| 2005-06-30 | 871 | 871 | 863 | 864 | 176,000 | 864 |
| 2005-06-29 | 871 | 872 | 862 | 864 | 140,000 | 864 |
| 2005-06-28 | 860 | 868 | 860 | 867 | 118,000 | 867 |
| 2005-06-27 | 860 | 860 | 847 | 856 | 143,000 | 856 |
| 2005-06-24 | 860 | 866 | 859 | 864 | 128,000 | 864 |
| 2005-06-23 | 867 | 869 | 863 | 863 | 319,000 | 863 |
| 2005-06-22 | 854 | 867 | 851 | 862 | 477,000 | 862 |
| 2005-06-21 | 852 | 853 | 842 | 843 | 212,000 | 843 |
| 2005-06-20 | 848 | 849 | 844 | 847 | 145,000 | 847 |
| 2005-06-17 | 839 | 850 | 839 | 840 | 211,000 | 840 |
| 2005-06-16 | 836 | 841 | 832 | 834 | 169,000 | 834 |
| 2005-06-15 | 826 | 836 | 826 | 834 | 355,000 | 834 |
| 2005-06-14 | 834 | 834 | 824 | 828 | 157,000 | 828 |
| 2005-06-13 | 825 | 831 | 821 | 829 | 140,000 | 829 |
| 2005-06-10 | 811 | 819 | 810 | 817 | 235,000 | 817 |
| 2005-06-09 | 828 | 828 | 812 | 815 | 252,000 | 815 |
| 2005-06-08 | 827 | 829 | 824 | 828 | 220,000 | 828 |
| 2005-06-07 | 833 | 838 | 826 | 831 | 252,000 | 831 |
| 2005-06-06 | 832 | 838 | 830 | 833 | 144,000 | 833 |
| 2005-06-03 | 848 | 849 | 831 | 834 | 288,000 | 834 |
| 2005-06-02 | 853 | 854 | 848 | 853 | 269,000 | 853 |
| 2005-06-01 | 843 | 850 | 840 | 845 | 193,000 | 845 |
| 2005-05-31 | 837 | 841 | 831 | 841 | 296,000 | 841 |
| 2005-05-30 | 842 | 864 | 829 | 834 | 412,000 | 834 |
| 2005-05-27 | 848 | 852 | 838 | 840 | 321,000 | 840 |
| 2005-05-26 | 856 | 858 | 837 | 847 | 461,000 | 847 |
| 2005-05-25 | 864 | 866 | 856 | 856 | 263,000 | 856 |
| 2005-05-24 | 877 | 882 | 868 | 870 | 193,000 | 870 |
| 2005-05-23 | 877 | 877 | 860 | 869 | 280,000 | 869 |
| 2005-05-20 | 889 | 889 | 874 | 877 | 159,000 | 877 |
| 2005-05-19 | 873 | 892 | 873 | 888 | 170,000 | 888 |
| 2005-05-18 | 865 | 878 | 861 | 863 | 131,000 | 863 |
| 2005-05-17 | 877 | 891 | 857 | 860 | 221,000 | 860 |
| 2005-05-16 | 892 | 901 | 871 | 872 | 275,000 | 872 |
| 2005-05-13 | 893 | 905 | 888 | 894 | 202,000 | 894 |
| 2005-05-12 | 900 | 901 | 894 | 895 | 81,000 | 895 |
| 2005-05-11 | 906 | 907 | 894 | 899 | 169,000 | 899 |
| 2005-05-10 | 906 | 907 | 899 | 900 | 119,000 | 900 |
| 2005-05-09 | 916 | 916 | 902 | 910 | 167,000 | 910 |
| 2005-05-06 | 912 | 912 | 901 | 904 | 129,000 | 904 |
| 2005-05-02 | 898 | 914 | 898 | 909 | 237,000 | 909 |
| 2005-04-28 | 903 | 907 | 888 | 897 | 261,000 | 897 |
| 2005-04-27 | 889 | 897 | 883 | 896 | 260,000 | 896 |
| 2005-04-26 | 893 | 893 | 879 | 884 | 150,000 | 884 |
| 2005-04-25 | 880 | 889 | 876 | 883 | 282,000 | 883 |
| 2005-04-22 | 897 | 905 | 885 | 890 | 299,000 | 890 |
| 2005-04-21 | 885 | 888 | 870 | 887 | 337,000 | 887 |
| 2005-04-20 | 893 | 900 | 890 | 890 | 243,000 | 890 |
| 2005-04-19 | 894 | 901 | 885 | 889 | 378,000 | 889 |
| 2005-04-18 | 909 | 909 | 879 | 884 | 533,000 | 884 |
| 2005-04-15 | 915 | 926 | 910 | 915 | 378,000 | 915 |
| 2005-04-14 | 926 | 927 | 911 | 926 | 428,000 | 926 |
| 2005-04-13 | 937 | 941 | 926 | 936 | 303,000 | 936 |
| 2005-04-12 | 950 | 950 | 927 | 930 | 339,000 | 930 |
| 2005-04-11 | 964 | 970 | 947 | 954 | 248,000 | 954 |
| 2005-04-08 | 947 | 963 | 945 | 963 | 208,000 | 963 |
| 2005-04-07 | 966 | 967 | 946 | 946 | 329,000 | 946 |
| 2005-04-06 | 945 | 965 | 939 | 965 | 284,000 | 965 |
| 2005-04-05 | 932 | 944 | 932 | 944 | 133,000 | 944 |
| 2005-04-04 | 940 | 952 | 930 | 938 | 200,000 | 938 |
| 2005-04-01 | 935 | 944 | 927 | 940 | 292,000 | 940 |
| 2005-03-31 | 932 | 958 | 932 | 954 | 219,000 | 954 |
| 2005-03-30 | 952 | 960 | 926 | 928 | 503,000 | 928 |
| 2005-03-29 | 975 | 980 | 950 | 951 | 277,000 | 951 |
| 2005-03-28 | 981 | 991 | 979 | 985 | 81,000 | 985 |
| 2005-03-25 | 984 | 989 | 972 | 980 | 111,000 | 980 |
| 2005-03-24 | 981 | 992 | 967 | 983 | 242,000 | 983 |
| 2005-03-23 | 1,007 | 1,008 | 982 | 990 | 387,000 | 990 |
| 2005-03-22 | 997 | 1,016 | 994 | 1,008 | 217,000 | 1,008 |
| 2005-03-18 | 990 | 1,017 | 988 | 1,009 | 578,000 | 1,009 |
| 2005-03-17 | 976 | 989 | 971 | 989 | 283,000 | 989 |
| 2005-03-16 | 959 | 973 | 937 | 973 | 289,000 | 973 |
| 2005-03-15 | 959 | 966 | 951 | 958 | 134,000 | 958 |
| 2005-03-14 | 965 | 969 | 955 | 959 | 168,000 | 959 |
| 2005-03-11 | 968 | 973 | 960 | 970 | 373,000 | 970 |
| 2005-03-10 | 960 | 969 | 959 | 964 | 226,000 | 964 |
| 2005-03-09 | 949 | 964 | 949 | 959 | 169,000 | 959 |
| 2005-03-08 | 969 | 969 | 954 | 959 | 301,000 | 959 |
| 2005-03-07 | 952 | 965 | 952 | 962 | 442,000 | 962 |
| 2005-03-04 | 935 | 948 | 920 | 948 | 323,000 | 948 |
| 2005-03-03 | 936 | 937 | 926 | 936 | 314,000 | 936 |
| 2005-03-02 | 926 | 937 | 920 | 934 | 332,000 | 934 |
| 2005-03-01 | 916 | 924 | 910 | 924 | 201,000 | 924 |
| 2005-02-28 | 913 | 916 | 909 | 913 | 128,000 | 913 |
| 2005-02-25 | 903 | 914 | 903 | 909 | 180,000 | 909 |
| 2005-02-24 | 899 | 905 | 898 | 902 | 126,000 | 902 |
| 2005-02-23 | 906 | 906 | 888 | 894 | 347,000 | 894 |
| 2005-02-22 | 913 | 913 | 904 | 907 | 165,000 | 907 |
| 2005-02-21 | 920 | 920 | 907 | 908 | 115,000 | 908 |
| 2005-02-18 | 914 | 920 | 914 | 917 | 153,000 | 917 |
| 2005-02-17 | 916 | 918 | 914 | 914 | 63,000 | 914 |
| 2005-02-16 | 919 | 919 | 911 | 915 | 187,000 | 915 |
| 2005-02-15 | 910 | 917 | 910 | 912 | 137,000 | 912 |
| 2005-02-14 | 924 | 927 | 910 | 915 | 291,000 | 915 |
| 2005-02-10 | 919 | 922 | 918 | 920 | 54,000 | 920 |
| 2005-02-09 | 927 | 928 | 911 | 919 | 271,000 | 919 |
| 2005-02-08 | 923 | 945 | 915 | 919 | 540,000 | 919 |
| 2005-02-07 | 910 | 916 | 909 | 916 | 341,000 | 916 |
| 2005-02-04 | 905 | 912 | 897 | 908 | 284,000 | 908 |
| 2005-02-03 | 905 | 905 | 891 | 900 | 455,000 | 900 |
| 2005-02-02 | 912 | 915 | 898 | 908 | 543,000 | 908 |
| 2005-02-01 | 920 | 925 | 910 | 918 | 506,000 | 918 |
| 2005-01-31 | 924 | 924 | 914 | 919 | 479,000 | 919 |
| 2005-01-28 | 954 | 955 | 912 | 930 | 860,000 | 930 |
| 2005-01-27 | 1,010 | 1,014 | 993 | 998 | 111,000 | 998 |
| 2005-01-26 | 990 | 1,009 | 990 | 1,009 | 543,000 | 1,009 |
| 2005-01-25 | 979 | 984 | 971 | 983 | 139,000 | 983 |
| 2005-01-24 | 970 | 980 | 957 | 980 | 202,000 | 980 |
| 2005-01-21 | 956 | 971 | 942 | 960 | 312,000 | 960 |
| 2005-01-20 | 967 | 976 | 962 | 962 | 276,000 | 962 |
| 2005-01-19 | 972 | 985 | 964 | 977 | 320,000 | 977 |
| 2005-01-18 | 980 | 980 | 945 | 952 | 465,000 | 952 |
| 2005-01-17 | 998 | 998 | 985 | 986 | 225,000 | 986 |
| 2005-01-14 | 980 | 989 | 973 | 982 | 333,000 | 982 |
| 2005-01-13 | 990 | 990 | 975 | 976 | 210,000 | 976 |
| 2005-01-12 | 986 | 995 | 981 | 982 | 240,000 | 982 |
| 2005-01-11 | 987 | 993 | 978 | 986 | 162,000 | 986 |
| 2005-01-07 | 981 | 983 | 972 | 978 | 137,000 | 978 |
| 2005-01-06 | 957 | 985 | 956 | 978 | 239,000 | 978 |
| 2005-01-05 | 968 | 975 | 967 | 967 | 173,000 | 967 |
| 2005-01-04 | 960 | 975 | 957 | 967 | 219,000 | 967 |
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