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