3880 大王製紙(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 910 | 916 | 906 | 912 | 118,000 | 912 |
| 2007-12-27 | 934 | 936 | 924 | 925 | 97,000 | 925 |
| 2007-12-26 | 919 | 930 | 919 | 928 | 131,000 | 928 |
| 2007-12-25 | 921 | 938 | 921 | 923 | 123,000 | 923 |
| 2007-12-21 | 919 | 921 | 907 | 915 | 308,000 | 915 |
| 2007-12-20 | 920 | 925 | 914 | 918 | 215,000 | 918 |
| 2007-12-19 | 920 | 937 | 920 | 930 | 163,000 | 930 |
| 2007-12-18 | 901 | 931 | 901 | 921 | 204,000 | 921 |
| 2007-12-17 | 931 | 937 | 910 | 911 | 251,000 | 911 |
| 2007-12-14 | 933 | 935 | 923 | 929 | 329,000 | 929 |
| 2007-12-13 | 941 | 946 | 938 | 938 | 197,000 | 938 |
| 2007-12-12 | 961 | 961 | 947 | 955 | 252,000 | 955 |
| 2007-12-11 | 979 | 982 | 968 | 975 | 145,000 | 975 |
| 2007-12-10 | 974 | 975 | 964 | 969 | 199,000 | 969 |
| 2007-12-07 | 970 | 983 | 970 | 976 | 260,000 | 976 |
| 2007-12-06 | 979 | 980 | 958 | 974 | 273,000 | 974 |
| 2007-12-05 | 958 | 979 | 952 | 976 | 485,000 | 976 |
| 2007-12-04 | 949 | 952 | 935 | 949 | 294,000 | 949 |
| 2007-12-03 | 971 | 974 | 953 | 955 | 304,000 | 955 |
| 2007-11-30 | 967 | 977 | 962 | 970 | 265,000 | 970 |
| 2007-11-29 | 964 | 977 | 959 | 960 | 199,000 | 960 |
| 2007-11-28 | 959 | 971 | 948 | 959 | 298,000 | 959 |
| 2007-11-27 | 954 | 972 | 954 | 969 | 402,000 | 969 |
| 2007-11-26 | 944 | 970 | 938 | 964 | 211,000 | 964 |
| 2007-11-22 | 944 | 964 | 942 | 953 | 329,000 | 953 |
| 2007-11-21 | 937 | 950 | 937 | 943 | 163,000 | 943 |
| 2007-11-20 | 945 | 945 | 917 | 932 | 373,000 | 932 |
| 2007-11-19 | 956 | 958 | 941 | 948 | 314,000 | 948 |
| 2007-11-16 | 958 | 970 | 942 | 966 | 263,000 | 966 |
| 2007-11-15 | 960 | 984 | 948 | 975 | 379,000 | 975 |
| 2007-11-14 | 959 | 959 | 942 | 956 | 459,000 | 956 |
| 2007-11-13 | 941 | 954 | 928 | 950 | 584,000 | 950 |
| 2007-11-12 | 960 | 961 | 945 | 949 | 700,000 | 949 |
| 2007-11-09 | 955 | 957 | 932 | 950 | 379,000 | 950 |
| 2007-11-08 | 959 | 964 | 944 | 947 | 344,000 | 947 |
| 2007-11-07 | 967 | 975 | 958 | 962 | 404,000 | 962 |
| 2007-11-06 | 959 | 969 | 959 | 966 | 287,000 | 966 |
| 2007-11-05 | 944 | 957 | 941 | 948 | 236,000 | 948 |
| 2007-11-02 | 963 | 968 | 950 | 963 | 258,000 | 963 |
| 2007-11-01 | 957 | 967 | 956 | 965 | 391,000 | 965 |
| 2007-10-31 | 945 | 961 | 944 | 957 | 555,000 | 957 |
| 2007-10-30 | 930 | 944 | 926 | 944 | 678,000 | 944 |
| 2007-10-29 | 917 | 930 | 915 | 921 | 439,000 | 921 |
| 2007-10-26 | 945 | 945 | 919 | 919 | 457,000 | 919 |
| 2007-10-25 | 920 | 945 | 920 | 945 | 802,000 | 945 |
| 2007-10-24 | 901 | 933 | 901 | 919 | 635,000 | 919 |
| 2007-10-23 | 870 | 890 | 868 | 888 | 226,000 | 888 |
| 2007-10-22 | 866 | 878 | 854 | 871 | 265,000 | 871 |
| 2007-10-19 | 886 | 895 | 875 | 876 | 270,000 | 876 |
| 2007-10-18 | 881 | 890 | 880 | 885 | 185,000 | 885 |
| 2007-10-17 | 903 | 903 | 879 | 886 | 168,000 | 886 |
| 2007-10-16 | 910 | 915 | 893 | 893 | 147,000 | 893 |
| 2007-10-15 | 920 | 922 | 900 | 903 | 139,000 | 903 |
| 2007-10-12 | 926 | 926 | 910 | 910 | 124,000 | 910 |
| 2007-10-11 | 924 | 933 | 915 | 925 | 226,000 | 925 |
| 2007-10-10 | 925 | 935 | 912 | 913 | 191,000 | 913 |
| 2007-10-09 | 925 | 926 | 907 | 915 | 175,000 | 915 |
| 2007-10-05 | 917 | 927 | 903 | 924 | 235,000 | 924 |
| 2007-10-04 | 931 | 941 | 927 | 930 | 143,000 | 930 |
| 2007-10-03 | 938 | 945 | 937 | 941 | 162,000 | 941 |
| 2007-10-02 | 940 | 949 | 940 | 945 | 137,000 | 945 |
| 2007-10-01 | 932 | 941 | 928 | 938 | 245,000 | 938 |
| 2007-09-28 | 914 | 932 | 913 | 932 | 268,000 | 932 |
| 2007-09-27 | 892 | 922 | 892 | 917 | 167,000 | 917 |
| 2007-09-26 | 900 | 904 | 892 | 900 | 169,000 | 900 |
| 2007-09-25 | 905 | 910 | 889 | 895 | 217,000 | 895 |
| 2007-09-21 | 899 | 906 | 890 | 904 | 208,000 | 904 |
| 2007-09-20 | 898 | 903 | 892 | 899 | 182,000 | 899 |
| 2007-09-19 | 893 | 903 | 891 | 903 | 196,000 | 903 |
| 2007-09-18 | 894 | 904 | 871 | 871 | 351,000 | 871 |
| 2007-09-14 | 899 | 910 | 893 | 894 | 228,000 | 894 |
| 2007-09-13 | 899 | 913 | 891 | 900 | 150,000 | 900 |
| 2007-09-12 | 898 | 908 | 891 | 894 | 284,000 | 894 |
| 2007-09-11 | 895 | 904 | 894 | 898 | 205,000 | 898 |
| 2007-09-10 | 908 | 926 | 891 | 894 | 483,000 | 894 |
| 2007-09-07 | 910 | 933 | 910 | 918 | 463,000 | 918 |
| 2007-09-06 | 909 | 915 | 900 | 909 | 260,000 | 909 |
| 2007-09-05 | 942 | 942 | 916 | 919 | 250,000 | 919 |
| 2007-09-04 | 948 | 955 | 941 | 949 | 159,000 | 949 |
| 2007-09-03 | 949 | 952 | 941 | 948 | 185,000 | 948 |
| 2007-08-31 | 930 | 948 | 930 | 948 | 371,000 | 948 |
| 2007-08-30 | 938 | 944 | 907 | 920 | 385,000 | 920 |
| 2007-08-29 | 924 | 937 | 917 | 935 | 313,000 | 935 |
| 2007-08-28 | 936 | 950 | 931 | 944 | 288,000 | 944 |
| 2007-08-27 | 933 | 943 | 931 | 935 | 234,000 | 935 |
| 2007-08-24 | 919 | 939 | 919 | 932 | 428,000 | 932 |
| 2007-08-23 | 886 | 919 | 886 | 919 | 488,000 | 919 |
| 2007-08-22 | 872 | 895 | 870 | 885 | 728,000 | 885 |
| 2007-08-21 | 855 | 870 | 850 | 862 | 473,000 | 862 |
| 2007-08-20 | 829 | 842 | 827 | 839 | 272,000 | 839 |
| 2007-08-17 | 852 | 855 | 822 | 825 | 488,000 | 825 |
| 2007-08-16 | 866 | 868 | 835 | 862 | 384,000 | 862 |
| 2007-08-15 | 893 | 893 | 871 | 876 | 281,000 | 876 |
| 2007-08-14 | 905 | 905 | 876 | 883 | 328,000 | 883 |
| 2007-08-13 | 878 | 905 | 871 | 895 | 504,000 | 895 |
| 2007-08-10 | 870 | 880 | 831 | 869 | 624,000 | 869 |
| 2007-08-09 | 897 | 910 | 872 | 879 | 884,000 | 879 |
| 2007-08-08 | 919 | 919 | 902 | 907 | 240,000 | 907 |
| 2007-08-07 | 914 | 920 | 904 | 911 | 289,000 | 911 |
| 2007-08-06 | 895 | 916 | 895 | 914 | 327,000 | 914 |
| 2007-08-03 | 880 | 887 | 875 | 885 | 152,000 | 885 |
| 2007-08-02 | 891 | 891 | 878 | 883 | 320,000 | 883 |
| 2007-08-01 | 903 | 905 | 882 | 882 | 285,000 | 882 |
| 2007-07-31 | 911 | 918 | 910 | 913 | 283,000 | 913 |
| 2007-07-30 | 900 | 905 | 891 | 901 | 212,000 | 901 |
| 2007-07-27 | 919 | 919 | 900 | 901 | 351,000 | 901 |
| 2007-07-26 | 933 | 937 | 928 | 930 | 177,000 | 930 |
| 2007-07-25 | 945 | 945 | 923 | 932 | 209,000 | 932 |
| 2007-07-24 | 935 | 946 | 935 | 945 | 146,000 | 945 |
| 2007-07-23 | 932 | 932 | 918 | 925 | 168,000 | 925 |
| 2007-07-20 | 945 | 950 | 940 | 942 | 125,000 | 942 |
| 2007-07-19 | 920 | 940 | 919 | 940 | 176,000 | 940 |
| 2007-07-18 | 927 | 931 | 923 | 924 | 122,000 | 924 |
| 2007-07-17 | 936 | 939 | 924 | 937 | 300,000 | 937 |
| 2007-07-13 | 941 | 951 | 940 | 947 | 193,000 | 947 |
| 2007-07-12 | 958 | 962 | 950 | 951 | 194,000 | 951 |
| 2007-07-11 | 955 | 962 | 955 | 957 | 141,000 | 957 |
| 2007-07-10 | 958 | 964 | 958 | 962 | 93,000 | 962 |
| 2007-07-09 | 956 | 963 | 956 | 961 | 190,000 | 961 |
| 2007-07-06 | 951 | 960 | 950 | 958 | 151,000 | 958 |
| 2007-07-05 | 956 | 974 | 956 | 967 | 163,000 | 967 |
| 2007-07-04 | 963 | 963 | 951 | 952 | 239,000 | 952 |
| 2007-07-03 | 957 | 966 | 955 | 964 | 234,000 | 964 |
| 2007-07-02 | 964 | 973 | 960 | 963 | 209,000 | 963 |
| 2007-06-29 | 960 | 965 | 952 | 963 | 347,000 | 963 |
| 2007-06-28 | 939 | 966 | 939 | 960 | 367,000 | 960 |
| 2007-06-27 | 927 | 939 | 923 | 934 | 381,000 | 934 |
| 2007-06-26 | 921 | 924 | 914 | 921 | 188,000 | 921 |
| 2007-06-25 | 922 | 926 | 911 | 911 | 286,000 | 911 |
| 2007-06-22 | 925 | 925 | 917 | 922 | 172,000 | 922 |
| 2007-06-21 | 919 | 927 | 918 | 925 | 140,000 | 925 |
| 2007-06-20 | 927 | 927 | 918 | 919 | 188,000 | 919 |
| 2007-06-19 | 930 | 935 | 920 | 927 | 373,000 | 927 |
| 2007-06-18 | 938 | 938 | 912 | 925 | 348,000 | 925 |
| 2007-06-15 | 919 | 934 | 918 | 928 | 541,000 | 928 |
| 2007-06-14 | 902 | 909 | 902 | 909 | 142,000 | 909 |
| 2007-06-13 | 903 | 903 | 888 | 901 | 292,000 | 901 |
| 2007-06-12 | 909 | 910 | 899 | 899 | 183,000 | 899 |
| 2007-06-11 | 903 | 905 | 901 | 903 | 124,000 | 903 |
| 2007-06-08 | 904 | 908 | 896 | 902 | 488,000 | 902 |
| 2007-06-07 | 902 | 907 | 901 | 903 | 248,000 | 903 |
| 2007-06-06 | 910 | 913 | 900 | 903 | 256,000 | 903 |
| 2007-06-05 | 903 | 910 | 902 | 909 | 161,000 | 909 |
| 2007-06-04 | 910 | 914 | 901 | 901 | 331,000 | 901 |
| 2007-06-01 | 895 | 913 | 891 | 901 | 395,000 | 901 |
| 2007-05-31 | 876 | 892 | 876 | 887 | 411,000 | 887 |
| 2007-05-30 | 877 | 884 | 874 | 875 | 575,000 | 875 |
| 2007-05-29 | 885 | 886 | 879 | 884 | 239,000 | 884 |
| 2007-05-28 | 889 | 894 | 883 | 887 | 286,000 | 887 |
| 2007-05-25 | 893 | 893 | 873 | 880 | 566,000 | 880 |
| 2007-05-24 | 896 | 899 | 891 | 896 | 214,000 | 896 |
| 2007-05-23 | 891 | 903 | 891 | 896 | 173,000 | 896 |
| 2007-05-22 | 893 | 900 | 881 | 892 | 322,000 | 892 |
| 2007-05-21 | 893 | 899 | 892 | 895 | 282,000 | 895 |
| 2007-05-18 | 891 | 897 | 890 | 892 | 231,000 | 892 |
| 2007-05-17 | 894 | 895 | 877 | 886 | 615,000 | 886 |
| 2007-05-16 | 903 | 915 | 899 | 900 | 719,000 | 900 |
| 2007-05-15 | 908 | 910 | 902 | 904 | 314,000 | 904 |
| 2007-05-14 | 912 | 917 | 901 | 902 | 418,000 | 902 |
| 2007-05-11 | 907 | 911 | 901 | 908 | 364,000 | 908 |
| 2007-05-10 | 905 | 917 | 905 | 909 | 584,000 | 909 |
| 2007-05-09 | 901 | 906 | 900 | 903 | 462,000 | 903 |
| 2007-05-08 | 906 | 910 | 900 | 902 | 592,000 | 902 |
| 2007-05-07 | 915 | 922 | 903 | 905 | 436,000 | 905 |
| 2007-05-02 | 906 | 908 | 900 | 901 | 512,000 | 901 |
| 2007-05-01 | 921 | 927 | 905 | 906 | 707,000 | 906 |
| 2007-04-27 | 919 | 925 | 912 | 918 | 238,000 | 918 |
| 2007-04-26 | 914 | 923 | 910 | 918 | 357,000 | 918 |
| 2007-04-25 | 920 | 920 | 902 | 909 | 492,000 | 909 |
| 2007-04-24 | 915 | 922 | 908 | 920 | 339,000 | 920 |
| 2007-04-23 | 925 | 926 | 905 | 911 | 382,000 | 911 |
| 2007-04-20 | 916 | 931 | 915 | 927 | 297,000 | 927 |
| 2007-04-19 | 926 | 930 | 909 | 919 | 582,000 | 919 |
| 2007-04-18 | 920 | 942 | 919 | 930 | 421,000 | 930 |
| 2007-04-17 | 923 | 923 | 904 | 908 | 505,000 | 908 |
| 2007-04-16 | 923 | 933 | 918 | 923 | 372,000 | 923 |
| 2007-04-13 | 929 | 929 | 906 | 909 | 678,000 | 909 |
| 2007-04-12 | 928 | 936 | 919 | 930 | 456,000 | 930 |
| 2007-04-11 | 947 | 947 | 925 | 928 | 551,000 | 928 |
| 2007-04-10 | 945 | 953 | 923 | 946 | 581,000 | 946 |
| 2007-04-09 | 944 | 954 | 939 | 952 | 212,000 | 952 |
| 2007-04-06 | 927 | 945 | 926 | 933 | 228,000 | 933 |
| 2007-04-05 | 933 | 936 | 917 | 925 | 450,000 | 925 |
| 2007-04-04 | 927 | 945 | 926 | 936 | 286,000 | 936 |
| 2007-04-03 | 930 | 931 | 914 | 917 | 576,000 | 917 |
| 2007-04-02 | 946 | 947 | 922 | 924 | 529,000 | 924 |
| 2007-03-30 | 967 | 967 | 931 | 944 | 369,000 | 944 |
| 2007-03-29 | 954 | 960 | 949 | 954 | 341,000 | 954 |
| 2007-03-28 | 960 | 963 | 945 | 952 | 225,000 | 952 |
| 2007-03-27 | 961 | 969 | 955 | 959 | 173,000 | 959 |
| 2007-03-26 | 980 | 988 | 968 | 970 | 198,000 | 970 |
| 2007-03-23 | 975 | 982 | 963 | 969 | 269,000 | 969 |
| 2007-03-22 | 978 | 989 | 967 | 975 | 377,000 | 975 |
| 2007-03-20 | 985 | 985 | 962 | 978 | 303,000 | 978 |
| 2007-03-19 | 950 | 978 | 950 | 975 | 299,000 | 975 |
| 2007-03-16 | 950 | 959 | 943 | 947 | 330,000 | 947 |
| 2007-03-15 | 960 | 965 | 952 | 955 | 381,000 | 955 |
| 2007-03-14 | 970 | 978 | 956 | 960 | 347,000 | 960 |
| 2007-03-13 | 989 | 992 | 982 | 982 | 126,000 | 982 |
| 2007-03-12 | 983 | 991 | 981 | 988 | 173,000 | 988 |
| 2007-03-09 | 982 | 992 | 969 | 973 | 487,000 | 973 |
| 2007-03-08 | 971 | 992 | 971 | 992 | 208,000 | 992 |
| 2007-03-07 | 982 | 985 | 971 | 977 | 486,000 | 977 |
| 2007-03-06 | 994 | 997 | 966 | 988 | 704,000 | 988 |
| 2007-03-05 | 1,014 | 1,023 | 992 | 1,012 | 519,000 | 1,012 |
| 2007-03-02 | 1,020 | 1,020 | 1,002 | 1,012 | 338,000 | 1,012 |
| 2007-03-01 | 1,015 | 1,018 | 988 | 1,006 | 503,000 | 1,006 |
| 2007-02-28 | 1,035 | 1,038 | 1,007 | 1,025 | 414,000 | 1,025 |
| 2007-02-27 | 1,041 | 1,059 | 1,032 | 1,046 | 389,000 | 1,046 |
| 2007-02-26 | 1,035 | 1,042 | 1,028 | 1,031 | 273,000 | 1,031 |
| 2007-02-23 | 1,051 | 1,051 | 1,016 | 1,023 | 548,000 | 1,023 |
| 2007-02-22 | 1,047 | 1,055 | 1,043 | 1,049 | 304,000 | 1,049 |
| 2007-02-21 | 1,050 | 1,050 | 1,039 | 1,046 | 229,000 | 1,046 |
| 2007-02-20 | 1,048 | 1,060 | 1,036 | 1,051 | 285,000 | 1,051 |
| 2007-02-19 | 1,051 | 1,062 | 1,051 | 1,059 | 134,000 | 1,059 |
| 2007-02-16 | 1,052 | 1,056 | 1,045 | 1,054 | 244,000 | 1,054 |
| 2007-02-15 | 1,034 | 1,051 | 1,034 | 1,050 | 184,000 | 1,050 |
| 2007-02-14 | 1,043 | 1,048 | 1,030 | 1,031 | 202,000 | 1,031 |
| 2007-02-13 | 1,047 | 1,048 | 1,029 | 1,043 | 398,000 | 1,043 |
| 2007-02-09 | 1,011 | 1,048 | 1,011 | 1,046 | 315,000 | 1,046 |
| 2007-02-08 | 1,025 | 1,025 | 1,008 | 1,010 | 288,000 | 1,010 |
| 2007-02-07 | 1,037 | 1,040 | 1,010 | 1,024 | 255,000 | 1,024 |
| 2007-02-06 | 1,020 | 1,049 | 1,020 | 1,041 | 311,000 | 1,041 |
| 2007-02-05 | 1,056 | 1,057 | 1,017 | 1,020 | 530,000 | 1,020 |
| 2007-02-02 | 1,021 | 1,055 | 1,021 | 1,046 | 568,000 | 1,046 |
| 2007-02-01 | 1,033 | 1,058 | 1,018 | 1,057 | 379,000 | 1,057 |
| 2007-01-31 | 1,048 | 1,054 | 1,017 | 1,020 | 464,000 | 1,020 |
| 2007-01-30 | 1,049 | 1,060 | 1,045 | 1,047 | 264,000 | 1,047 |
| 2007-01-29 | 1,018 | 1,044 | 1,018 | 1,036 | 325,000 | 1,036 |
| 2007-01-26 | 1,020 | 1,040 | 1,020 | 1,033 | 232,000 | 1,033 |
| 2007-01-25 | 1,057 | 1,057 | 1,035 | 1,038 | 392,000 | 1,038 |
| 2007-01-24 | 1,058 | 1,080 | 1,043 | 1,057 | 380,000 | 1,057 |
| 2007-01-23 | 1,030 | 1,042 | 1,029 | 1,040 | 253,000 | 1,040 |
| 2007-01-22 | 1,030 | 1,033 | 1,021 | 1,030 | 269,000 | 1,030 |
| 2007-01-19 | 1,004 | 1,013 | 1,000 | 1,010 | 166,000 | 1,010 |
| 2007-01-18 | 1,004 | 1,010 | 1,001 | 1,004 | 138,000 | 1,004 |
| 2007-01-17 | 1,002 | 1,004 | 980 | 998 | 309,000 | 998 |
| 2007-01-16 | 1,003 | 1,008 | 995 | 999 | 167,000 | 999 |
| 2007-01-15 | 1,013 | 1,013 | 997 | 1,009 | 220,000 | 1,009 |
| 2007-01-12 | 1,005 | 1,013 | 994 | 1,010 | 351,000 | 1,010 |
| 2007-01-11 | 977 | 1,004 | 977 | 995 | 414,000 | 995 |
| 2007-01-10 | 996 | 999 | 966 | 971 | 284,000 | 971 |
| 2007-01-09 | 989 | 998 | 981 | 994 | 325,000 | 994 |
| 2007-01-05 | 966 | 984 | 960 | 979 | 443,000 | 979 |
| 2007-01-04 | 962 | 968 | 955 | 962 | 158,000 | 962 |
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