3880 大王製紙(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 1,114 | 1,115 | 1,104 | 1,114 | 118,000 | 1,114 |
| 2008-12-29 | 1,154 | 1,154 | 1,110 | 1,134 | 213,000 | 1,134 |
| 2008-12-26 | 1,156 | 1,160 | 1,136 | 1,154 | 113,000 | 1,154 |
| 2008-12-25 | 1,139 | 1,160 | 1,129 | 1,155 | 218,000 | 1,155 |
| 2008-12-24 | 1,122 | 1,138 | 1,115 | 1,127 | 187,000 | 1,127 |
| 2008-12-22 | 1,103 | 1,164 | 1,097 | 1,142 | 390,000 | 1,142 |
| 2008-12-19 | 1,088 | 1,110 | 1,076 | 1,091 | 282,000 | 1,091 |
| 2008-12-18 | 1,093 | 1,105 | 1,077 | 1,087 | 224,000 | 1,087 |
| 2008-12-17 | 1,070 | 1,092 | 1,051 | 1,092 | 224,000 | 1,092 |
| 2008-12-16 | 1,091 | 1,091 | 1,051 | 1,061 | 185,000 | 1,061 |
| 2008-12-15 | 1,080 | 1,100 | 1,071 | 1,094 | 301,000 | 1,094 |
| 2008-12-12 | 1,073 | 1,088 | 1,040 | 1,074 | 364,000 | 1,074 |
| 2008-12-11 | 1,034 | 1,072 | 1,033 | 1,072 | 261,000 | 1,072 |
| 2008-12-10 | 1,058 | 1,084 | 1,055 | 1,063 | 239,000 | 1,063 |
| 2008-12-09 | 1,094 | 1,098 | 1,067 | 1,077 | 276,000 | 1,077 |
| 2008-12-08 | 1,077 | 1,107 | 1,043 | 1,093 | 306,000 | 1,093 |
| 2008-12-05 | 1,048 | 1,104 | 1,042 | 1,089 | 426,000 | 1,089 |
| 2008-12-04 | 1,009 | 1,048 | 1,000 | 1,041 | 489,000 | 1,041 |
| 2008-12-03 | 997 | 1,010 | 995 | 1,010 | 414,000 | 1,010 |
| 2008-12-02 | 1,002 | 1,007 | 977 | 988 | 244,000 | 988 |
| 2008-12-01 | 1,009 | 1,010 | 1,002 | 1,008 | 158,000 | 1,008 |
| 2008-11-28 | 1,004 | 1,010 | 997 | 1,010 | 224,000 | 1,010 |
| 2008-11-27 | 1,008 | 1,009 | 992 | 1,004 | 152,000 | 1,004 |
| 2008-11-26 | 986 | 1,010 | 986 | 1,006 | 269,000 | 1,006 |
| 2008-11-25 | 978 | 998 | 958 | 998 | 279,000 | 998 |
| 2008-11-21 | 954 | 979 | 920 | 976 | 305,000 | 976 |
| 2008-11-20 | 955 | 979 | 955 | 964 | 268,000 | 964 |
| 2008-11-19 | 1,000 | 1,001 | 959 | 974 | 263,000 | 974 |
| 2008-11-18 | 1,005 | 1,010 | 999 | 1,006 | 546,000 | 1,006 |
| 2008-11-17 | 978 | 1,013 | 950 | 1,005 | 333,000 | 1,005 |
| 2008-11-14 | 974 | 979 | 955 | 978 | 317,000 | 978 |
| 2008-11-13 | 950 | 976 | 936 | 964 | 318,000 | 964 |
| 2008-11-12 | 936 | 962 | 909 | 958 | 402,000 | 958 |
| 2008-11-11 | 912 | 944 | 908 | 936 | 439,000 | 936 |
| 2008-11-10 | 853 | 918 | 849 | 912 | 364,000 | 912 |
| 2008-11-07 | 837 | 861 | 829 | 841 | 367,000 | 841 |
| 2008-11-06 | 801 | 844 | 795 | 837 | 327,000 | 837 |
| 2008-11-05 | 843 | 843 | 805 | 821 | 197,000 | 821 |
| 2008-11-04 | 717 | 805 | 707 | 803 | 286,000 | 803 |
| 2008-10-31 | 729 | 769 | 719 | 737 | 318,000 | 737 |
| 2008-10-30 | 714 | 720 | 700 | 709 | 198,000 | 709 |
| 2008-10-29 | 687 | 698 | 644 | 684 | 232,000 | 684 |
| 2008-10-28 | 587 | 647 | 587 | 647 | 187,000 | 647 |
| 2008-10-27 | 640 | 658 | 594 | 597 | 233,000 | 597 |
| 2008-10-24 | 723 | 724 | 660 | 660 | 178,000 | 660 |
| 2008-10-23 | 721 | 723 | 682 | 723 | 173,000 | 723 |
| 2008-10-22 | 745 | 753 | 711 | 711 | 134,000 | 711 |
| 2008-10-21 | 794 | 802 | 744 | 755 | 146,000 | 755 |
| 2008-10-20 | 747 | 766 | 725 | 764 | 161,000 | 764 |
| 2008-10-17 | 742 | 768 | 703 | 737 | 200,000 | 737 |
| 2008-10-16 | 716 | 744 | 710 | 722 | 235,000 | 722 |
| 2008-10-15 | 731 | 770 | 721 | 766 | 144,000 | 766 |
| 2008-10-14 | 700 | 729 | 685 | 721 | 369,000 | 721 |
| 2008-10-10 | 667 | 667 | 616 | 629 | 289,000 | 629 |
| 2008-10-09 | 688 | 699 | 656 | 673 | 350,000 | 673 |
| 2008-10-08 | 798 | 799 | 728 | 728 | 242,000 | 728 |
| 2008-10-07 | 810 | 847 | 807 | 828 | 212,000 | 828 |
| 2008-10-06 | 841 | 842 | 811 | 823 | 141,000 | 823 |
| 2008-10-03 | 878 | 879 | 843 | 846 | 118,000 | 846 |
| 2008-10-02 | 898 | 925 | 856 | 878 | 196,000 | 878 |
| 2008-10-01 | 905 | 905 | 873 | 882 | 73,000 | 882 |
| 2008-09-30 | 902 | 902 | 869 | 885 | 160,000 | 885 |
| 2008-09-29 | 904 | 926 | 899 | 910 | 128,000 | 910 |
| 2008-09-26 | 908 | 911 | 878 | 894 | 108,000 | 894 |
| 2008-09-25 | 880 | 904 | 879 | 891 | 113,000 | 891 |
| 2008-09-24 | 878 | 886 | 857 | 879 | 390,000 | 879 |
| 2008-09-22 | 944 | 944 | 867 | 908 | 299,000 | 908 |
| 2008-09-19 | 930 | 930 | 892 | 924 | 352,000 | 924 |
| 2008-09-18 | 884 | 976 | 872 | 970 | 333,000 | 970 |
| 2008-09-17 | 939 | 939 | 867 | 884 | 262,000 | 884 |
| 2008-09-16 | 872 | 891 | 853 | 883 | 289,000 | 883 |
| 2008-09-12 | 901 | 909 | 886 | 892 | 214,000 | 892 |
| 2008-09-11 | 910 | 910 | 890 | 890 | 153,000 | 890 |
| 2008-09-10 | 930 | 961 | 909 | 912 | 494,000 | 912 |
| 2008-09-09 | 968 | 972 | 962 | 965 | 225,000 | 965 |
| 2008-09-08 | 952 | 973 | 952 | 967 | 303,000 | 967 |
| 2008-09-05 | 943 | 962 | 934 | 952 | 207,000 | 952 |
| 2008-09-04 | 982 | 982 | 956 | 963 | 301,000 | 963 |
| 2008-09-03 | 936 | 983 | 936 | 983 | 304,000 | 983 |
| 2008-09-02 | 951 | 953 | 926 | 936 | 195,000 | 936 |
| 2008-09-01 | 943 | 954 | 942 | 953 | 244,000 | 953 |
| 2008-08-29 | 914 | 946 | 914 | 943 | 208,000 | 943 |
| 2008-08-28 | 894 | 914 | 894 | 914 | 92,000 | 914 |
| 2008-08-27 | 887 | 907 | 883 | 904 | 127,000 | 904 |
| 2008-08-26 | 894 | 902 | 876 | 897 | 119,000 | 897 |
| 2008-08-25 | 882 | 905 | 882 | 893 | 135,000 | 893 |
| 2008-08-22 | 886 | 886 | 874 | 878 | 104,000 | 878 |
| 2008-08-21 | 894 | 894 | 877 | 887 | 70,000 | 887 |
| 2008-08-20 | 897 | 897 | 885 | 896 | 84,000 | 896 |
| 2008-08-19 | 879 | 891 | 879 | 887 | 128,000 | 887 |
| 2008-08-18 | 905 | 918 | 900 | 903 | 148,000 | 903 |
| 2008-08-15 | 881 | 895 | 881 | 895 | 135,000 | 895 |
| 2008-08-14 | 870 | 880 | 860 | 879 | 131,000 | 879 |
| 2008-08-13 | 876 | 885 | 855 | 862 | 192,000 | 862 |
| 2008-08-12 | 865 | 874 | 859 | 866 | 183,000 | 866 |
| 2008-08-11 | 845 | 865 | 844 | 855 | 95,000 | 855 |
| 2008-08-08 | 845 | 858 | 841 | 858 | 135,000 | 858 |
| 2008-08-07 | 849 | 849 | 840 | 844 | 172,000 | 844 |
| 2008-08-06 | 832 | 854 | 820 | 848 | 169,000 | 848 |
| 2008-08-05 | 810 | 838 | 810 | 831 | 182,000 | 831 |
| 2008-08-04 | 844 | 844 | 818 | 819 | 203,000 | 819 |
| 2008-08-01 | 817 | 834 | 813 | 834 | 158,000 | 834 |
| 2008-07-31 | 849 | 865 | 805 | 826 | 238,000 | 826 |
| 2008-07-30 | 846 | 854 | 835 | 849 | 123,000 | 849 |
| 2008-07-29 | 842 | 842 | 822 | 836 | 95,000 | 836 |
| 2008-07-28 | 847 | 848 | 837 | 843 | 116,000 | 843 |
| 2008-07-25 | 841 | 852 | 833 | 837 | 255,000 | 837 |
| 2008-07-24 | 818 | 841 | 817 | 841 | 120,000 | 841 |
| 2008-07-23 | 789 | 818 | 789 | 808 | 140,000 | 808 |
| 2008-07-22 | 804 | 807 | 776 | 799 | 241,000 | 799 |
| 2008-07-18 | 820 | 820 | 794 | 804 | 95,000 | 804 |
| 2008-07-17 | 798 | 811 | 795 | 810 | 133,000 | 810 |
| 2008-07-16 | 787 | 804 | 787 | 797 | 129,000 | 797 |
| 2008-07-15 | 771 | 789 | 767 | 789 | 166,000 | 789 |
| 2008-07-14 | 765 | 788 | 765 | 770 | 184,000 | 770 |
| 2008-07-11 | 767 | 780 | 760 | 775 | 220,000 | 775 |
| 2008-07-10 | 795 | 796 | 785 | 787 | 133,000 | 787 |
| 2008-07-09 | 822 | 824 | 798 | 798 | 101,000 | 798 |
| 2008-07-08 | 805 | 818 | 797 | 802 | 197,000 | 802 |
| 2008-07-07 | 835 | 844 | 804 | 812 | 217,000 | 812 |
| 2008-07-04 | 822 | 833 | 816 | 826 | 112,000 | 826 |
| 2008-07-03 | 823 | 827 | 809 | 822 | 180,000 | 822 |
| 2008-07-02 | 844 | 844 | 817 | 833 | 155,000 | 833 |
| 2008-07-01 | 845 | 855 | 832 | 854 | 112,000 | 854 |
| 2008-06-30 | 858 | 867 | 850 | 860 | 118,000 | 860 |
| 2008-06-27 | 836 | 860 | 832 | 857 | 262,000 | 857 |
| 2008-06-26 | 850 | 850 | 834 | 837 | 165,000 | 837 |
| 2008-06-25 | 816 | 853 | 800 | 849 | 278,000 | 849 |
| 2008-06-24 | 819 | 828 | 808 | 826 | 162,000 | 826 |
| 2008-06-23 | 809 | 824 | 804 | 818 | 134,000 | 818 |
| 2008-06-20 | 818 | 830 | 813 | 829 | 192,000 | 829 |
| 2008-06-19 | 859 | 859 | 823 | 828 | 226,000 | 828 |
| 2008-06-18 | 852 | 862 | 840 | 851 | 212,000 | 851 |
| 2008-06-17 | 853 | 862 | 843 | 862 | 229,000 | 862 |
| 2008-06-16 | 868 | 868 | 838 | 844 | 180,000 | 844 |
| 2008-06-13 | 846 | 854 | 839 | 847 | 293,000 | 847 |
| 2008-06-12 | 866 | 866 | 846 | 855 | 207,000 | 855 |
| 2008-06-11 | 871 | 877 | 859 | 866 | 201,000 | 866 |
| 2008-06-10 | 891 | 893 | 872 | 875 | 204,000 | 875 |
| 2008-06-09 | 887 | 904 | 878 | 894 | 244,000 | 894 |
| 2008-06-06 | 914 | 914 | 893 | 897 | 248,000 | 897 |
| 2008-06-05 | 883 | 895 | 879 | 894 | 193,000 | 894 |
| 2008-06-04 | 866 | 898 | 865 | 882 | 187,000 | 882 |
| 2008-06-03 | 885 | 885 | 848 | 866 | 300,000 | 866 |
| 2008-06-02 | 872 | 882 | 863 | 877 | 168,000 | 877 |
| 2008-05-30 | 885 | 885 | 861 | 872 | 183,000 | 872 |
| 2008-05-29 | 860 | 867 | 849 | 867 | 166,000 | 867 |
| 2008-05-28 | 869 | 877 | 848 | 850 | 188,000 | 850 |
| 2008-05-27 | 851 | 869 | 849 | 868 | 220,000 | 868 |
| 2008-05-26 | 872 | 883 | 852 | 860 | 502,000 | 860 |
| 2008-05-23 | 868 | 883 | 860 | 871 | 287,000 | 871 |
| 2008-05-22 | 842 | 868 | 841 | 867 | 249,000 | 867 |
| 2008-05-21 | 886 | 886 | 855 | 865 | 226,000 | 865 |
| 2008-05-20 | 860 | 895 | 854 | 890 | 305,000 | 890 |
| 2008-05-19 | 881 | 897 | 866 | 874 | 273,000 | 874 |
| 2008-05-16 | 917 | 918 | 886 | 890 | 274,000 | 890 |
| 2008-05-15 | 902 | 925 | 897 | 913 | 302,000 | 913 |
| 2008-05-14 | 868 | 917 | 867 | 912 | 414,000 | 912 |
| 2008-05-13 | 851 | 868 | 835 | 866 | 278,000 | 866 |
| 2008-05-12 | 835 | 870 | 822 | 862 | 555,000 | 862 |
| 2008-05-09 | 843 | 843 | 819 | 825 | 229,000 | 825 |
| 2008-05-08 | 841 | 865 | 834 | 841 | 414,000 | 841 |
| 2008-05-07 | 841 | 845 | 829 | 840 | 260,000 | 840 |
| 2008-05-02 | 805 | 841 | 800 | 829 | 587,000 | 829 |
| 2008-05-01 | 739 | 801 | 730 | 797 | 527,000 | 797 |
| 2008-04-30 | 711 | 746 | 710 | 719 | 438,000 | 719 |
| 2008-04-28 | 712 | 720 | 698 | 710 | 187,000 | 710 |
| 2008-04-25 | 716 | 725 | 710 | 720 | 125,000 | 720 |
| 2008-04-24 | 716 | 725 | 708 | 714 | 107,000 | 714 |
| 2008-04-23 | 700 | 719 | 700 | 717 | 86,000 | 717 |
| 2008-04-22 | 709 | 711 | 693 | 705 | 193,000 | 705 |
| 2008-04-21 | 705 | 711 | 694 | 700 | 348,000 | 700 |
| 2008-04-18 | 701 | 714 | 693 | 710 | 239,000 | 710 |
| 2008-04-17 | 720 | 730 | 701 | 705 | 177,000 | 705 |
| 2008-04-16 | 710 | 720 | 700 | 707 | 186,000 | 707 |
| 2008-04-15 | 717 | 730 | 701 | 704 | 175,000 | 704 |
| 2008-04-14 | 715 | 741 | 708 | 717 | 195,000 | 717 |
| 2008-04-11 | 727 | 745 | 714 | 745 | 155,000 | 745 |
| 2008-04-10 | 706 | 718 | 704 | 707 | 235,000 | 707 |
| 2008-04-09 | 743 | 759 | 726 | 729 | 174,000 | 729 |
| 2008-04-08 | 737 | 793 | 736 | 746 | 584,000 | 746 |
| 2008-04-07 | 724 | 734 | 718 | 727 | 277,000 | 727 |
| 2008-04-04 | 708 | 736 | 691 | 714 | 289,000 | 714 |
| 2008-04-03 | 699 | 708 | 681 | 706 | 162,000 | 706 |
| 2008-04-02 | 678 | 698 | 667 | 689 | 153,000 | 689 |
| 2008-04-01 | 662 | 682 | 657 | 677 | 225,000 | 677 |
| 2008-03-31 | 680 | 700 | 667 | 672 | 356,000 | 672 |
| 2008-03-28 | 662 | 674 | 652 | 670 | 265,000 | 670 |
| 2008-03-27 | 661 | 663 | 655 | 661 | 192,000 | 661 |
| 2008-03-26 | 666 | 667 | 655 | 660 | 197,000 | 660 |
| 2008-03-25 | 686 | 708 | 635 | 656 | 717,000 | 656 |
| 2008-03-24 | 697 | 706 | 687 | 694 | 225,000 | 694 |
| 2008-03-21 | 666 | 690 | 665 | 687 | 511,000 | 687 |
| 2008-03-19 | 684 | 684 | 656 | 666 | 257,000 | 666 |
| 2008-03-18 | 632 | 657 | 629 | 654 | 363,000 | 654 |
| 2008-03-17 | 656 | 656 | 632 | 641 | 257,000 | 641 |
| 2008-03-14 | 673 | 683 | 650 | 655 | 543,000 | 655 |
| 2008-03-13 | 672 | 685 | 670 | 672 | 268,000 | 672 |
| 2008-03-12 | 659 | 691 | 656 | 682 | 548,000 | 682 |
| 2008-03-11 | 630 | 658 | 624 | 657 | 498,000 | 657 |
| 2008-03-10 | 664 | 676 | 644 | 649 | 711,000 | 649 |
| 2008-03-07 | 700 | 725 | 700 | 704 | 343,000 | 704 |
| 2008-03-06 | 724 | 732 | 723 | 726 | 215,000 | 726 |
| 2008-03-05 | 715 | 730 | 715 | 718 | 229,000 | 718 |
| 2008-03-04 | 731 | 741 | 715 | 718 | 340,000 | 718 |
| 2008-03-03 | 751 | 753 | 730 | 735 | 345,000 | 735 |
| 2008-02-29 | 762 | 772 | 738 | 753 | 486,000 | 753 |
| 2008-02-28 | 766 | 766 | 754 | 755 | 490,000 | 755 |
| 2008-02-27 | 758 | 769 | 753 | 765 | 340,000 | 765 |
| 2008-02-26 | 768 | 784 | 752 | 753 | 262,000 | 753 |
| 2008-02-25 | 754 | 769 | 754 | 767 | 409,000 | 767 |
| 2008-02-22 | 757 | 760 | 741 | 753 | 481,000 | 753 |
| 2008-02-21 | 760 | 766 | 754 | 762 | 365,000 | 762 |
| 2008-02-20 | 787 | 787 | 758 | 759 | 589,000 | 759 |
| 2008-02-19 | 795 | 795 | 771 | 783 | 298,000 | 783 |
| 2008-02-18 | 788 | 795 | 775 | 785 | 220,000 | 785 |
| 2008-02-15 | 768 | 787 | 760 | 783 | 489,000 | 783 |
| 2008-02-14 | 779 | 788 | 760 | 763 | 681,000 | 763 |
| 2008-02-13 | 760 | 767 | 750 | 761 | 567,000 | 761 |
| 2008-02-12 | 780 | 780 | 754 | 763 | 800,000 | 763 |
| 2008-02-08 | 774 | 791 | 773 | 779 | 352,000 | 779 |
| 2008-02-07 | 774 | 787 | 767 | 777 | 810,000 | 777 |
| 2008-02-06 | 798 | 801 | 782 | 782 | 689,000 | 782 |
| 2008-02-05 | 826 | 826 | 800 | 807 | 965,000 | 807 |
| 2008-02-04 | 837 | 841 | 830 | 838 | 557,000 | 838 |
| 2008-02-01 | 859 | 859 | 834 | 834 | 618,000 | 834 |
| 2008-01-31 | 832 | 860 | 832 | 860 | 286,000 | 860 |
| 2008-01-30 | 846 | 853 | 833 | 837 | 425,000 | 837 |
| 2008-01-29 | 855 | 858 | 834 | 856 | 328,000 | 856 |
| 2008-01-28 | 858 | 864 | 835 | 835 | 217,000 | 835 |
| 2008-01-25 | 831 | 868 | 831 | 868 | 292,000 | 868 |
| 2008-01-24 | 822 | 837 | 805 | 830 | 284,000 | 830 |
| 2008-01-23 | 819 | 828 | 799 | 808 | 219,000 | 808 |
| 2008-01-22 | 815 | 817 | 795 | 800 | 421,000 | 800 |
| 2008-01-21 | 843 | 843 | 822 | 825 | 216,000 | 825 |
| 2008-01-18 | 833 | 855 | 832 | 853 | 335,000 | 853 |
| 2008-01-17 | 847 | 874 | 847 | 853 | 380,000 | 853 |
| 2008-01-16 | 865 | 870 | 832 | 857 | 423,000 | 857 |
| 2008-01-15 | 878 | 878 | 862 | 864 | 399,000 | 864 |
| 2008-01-11 | 882 | 885 | 872 | 873 | 288,000 | 873 |
| 2008-01-10 | 886 | 894 | 882 | 888 | 415,000 | 888 |
| 2008-01-09 | 865 | 881 | 858 | 881 | 204,000 | 881 |
| 2008-01-08 | 864 | 871 | 857 | 864 | 344,000 | 864 |
| 2008-01-07 | 883 | 883 | 857 | 874 | 217,000 | 874 |
| 2008-01-04 | 913 | 919 | 885 | 892 | 199,000 | 892 |
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