3880 大王製紙(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 769 | 769 | 754 | 754 | 73,000 | 754 |
| 2009-12-29 | 771 | 771 | 760 | 766 | 66,000 | 766 |
| 2009-12-28 | 752 | 770 | 752 | 764 | 107,000 | 764 |
| 2009-12-25 | 747 | 760 | 744 | 756 | 117,000 | 756 |
| 2009-12-24 | 740 | 748 | 733 | 744 | 71,000 | 744 |
| 2009-12-22 | 736 | 747 | 736 | 741 | 90,000 | 741 |
| 2009-12-21 | 743 | 743 | 735 | 735 | 94,000 | 735 |
| 2009-12-18 | 735 | 737 | 721 | 735 | 112,000 | 735 |
| 2009-12-17 | 745 | 750 | 735 | 736 | 106,000 | 736 |
| 2009-12-16 | 723 | 752 | 723 | 735 | 163,000 | 735 |
| 2009-12-15 | 729 | 741 | 722 | 733 | 96,000 | 733 |
| 2009-12-14 | 745 | 745 | 725 | 736 | 104,000 | 736 |
| 2009-12-11 | 743 | 746 | 731 | 744 | 223,000 | 744 |
| 2009-12-10 | 743 | 751 | 729 | 732 | 127,000 | 732 |
| 2009-12-09 | 740 | 749 | 739 | 749 | 133,000 | 749 |
| 2009-12-08 | 733 | 748 | 726 | 739 | 150,000 | 739 |
| 2009-12-07 | 753 | 756 | 743 | 743 | 118,000 | 743 |
| 2009-12-04 | 765 | 765 | 746 | 752 | 142,000 | 752 |
| 2009-12-03 | 752 | 765 | 744 | 765 | 206,000 | 765 |
| 2009-12-02 | 737 | 741 | 727 | 733 | 130,000 | 733 |
| 2009-12-01 | 715 | 737 | 714 | 737 | 200,000 | 737 |
| 2009-11-30 | 690 | 714 | 686 | 714 | 204,000 | 714 |
| 2009-11-27 | 696 | 710 | 690 | 690 | 167,000 | 690 |
| 2009-11-26 | 685 | 703 | 682 | 696 | 163,000 | 696 |
| 2009-11-25 | 707 | 707 | 686 | 691 | 163,000 | 691 |
| 2009-11-24 | 702 | 702 | 692 | 698 | 173,000 | 698 |
| 2009-11-20 | 692 | 706 | 689 | 703 | 169,000 | 703 |
| 2009-11-19 | 711 | 711 | 697 | 705 | 129,000 | 705 |
| 2009-11-18 | 704 | 704 | 688 | 701 | 227,000 | 701 |
| 2009-11-17 | 715 | 715 | 698 | 702 | 179,000 | 702 |
| 2009-11-16 | 720 | 723 | 712 | 714 | 71,000 | 714 |
| 2009-11-13 | 712 | 726 | 712 | 723 | 140,000 | 723 |
| 2009-11-12 | 736 | 736 | 712 | 712 | 114,000 | 712 |
| 2009-11-11 | 740 | 743 | 727 | 727 | 85,000 | 727 |
| 2009-11-10 | 736 | 744 | 732 | 739 | 222,000 | 739 |
| 2009-11-09 | 749 | 749 | 726 | 726 | 139,000 | 726 |
| 2009-11-06 | 761 | 761 | 734 | 746 | 326,000 | 746 |
| 2009-11-05 | 777 | 777 | 739 | 741 | 304,000 | 741 |
| 2009-11-04 | 758 | 778 | 753 | 774 | 262,000 | 774 |
| 2009-11-02 | 762 | 771 | 751 | 755 | 302,000 | 755 |
| 2009-10-30 | 772 | 772 | 752 | 761 | 270,000 | 761 |
| 2009-10-29 | 776 | 776 | 745 | 748 | 451,000 | 748 |
| 2009-10-28 | 784 | 794 | 768 | 775 | 213,000 | 775 |
| 2009-10-27 | 782 | 788 | 768 | 782 | 285,000 | 782 |
| 2009-10-26 | 789 | 797 | 778 | 781 | 228,000 | 781 |
| 2009-10-23 | 801 | 809 | 781 | 783 | 261,000 | 783 |
| 2009-10-22 | 800 | 800 | 777 | 791 | 170,000 | 791 |
| 2009-10-21 | 810 | 812 | 794 | 806 | 248,000 | 806 |
| 2009-10-20 | 818 | 828 | 813 | 818 | 99,000 | 818 |
| 2009-10-19 | 818 | 830 | 803 | 817 | 245,000 | 817 |
| 2009-10-16 | 815 | 815 | 800 | 808 | 139,000 | 808 |
| 2009-10-15 | 801 | 817 | 801 | 814 | 122,000 | 814 |
| 2009-10-14 | 792 | 803 | 788 | 800 | 362,000 | 800 |
| 2009-10-13 | 798 | 802 | 776 | 784 | 356,000 | 784 |
| 2009-10-09 | 808 | 808 | 778 | 780 | 489,000 | 780 |
| 2009-10-08 | 822 | 822 | 797 | 799 | 360,000 | 799 |
| 2009-10-07 | 793 | 812 | 781 | 812 | 312,000 | 812 |
| 2009-10-06 | 803 | 803 | 776 | 783 | 280,000 | 783 |
| 2009-10-05 | 806 | 806 | 776 | 805 | 356,000 | 805 |
| 2009-10-02 | 824 | 824 | 792 | 807 | 176,000 | 807 |
| 2009-10-01 | 823 | 825 | 810 | 824 | 167,000 | 824 |
| 2009-09-30 | 831 | 843 | 829 | 843 | 79,000 | 843 |
| 2009-09-29 | 816 | 825 | 815 | 820 | 143,000 | 820 |
| 2009-09-28 | 811 | 829 | 808 | 826 | 244,000 | 826 |
| 2009-09-25 | 844 | 844 | 810 | 811 | 148,000 | 811 |
| 2009-09-24 | 830 | 846 | 821 | 838 | 216,000 | 838 |
| 2009-09-18 | 836 | 836 | 807 | 819 | 165,000 | 819 |
| 2009-09-17 | 831 | 836 | 820 | 836 | 182,000 | 836 |
| 2009-09-16 | 851 | 870 | 835 | 835 | 144,000 | 835 |
| 2009-09-15 | 871 | 874 | 854 | 854 | 107,000 | 854 |
| 2009-09-14 | 854 | 869 | 843 | 863 | 219,000 | 863 |
| 2009-09-11 | 881 | 881 | 860 | 863 | 262,000 | 863 |
| 2009-09-10 | 871 | 884 | 861 | 875 | 158,000 | 875 |
| 2009-09-09 | 871 | 871 | 858 | 861 | 93,000 | 861 |
| 2009-09-08 | 870 | 874 | 865 | 870 | 106,000 | 870 |
| 2009-09-07 | 866 | 873 | 862 | 870 | 103,000 | 870 |
| 2009-09-04 | 862 | 869 | 849 | 865 | 228,000 | 865 |
| 2009-09-03 | 859 | 876 | 853 | 871 | 125,000 | 871 |
| 2009-09-02 | 898 | 898 | 850 | 868 | 328,000 | 868 |
| 2009-09-01 | 890 | 902 | 887 | 898 | 197,000 | 898 |
| 2009-08-31 | 884 | 894 | 877 | 889 | 172,000 | 889 |
| 2009-08-28 | 886 | 887 | 877 | 884 | 142,000 | 884 |
| 2009-08-27 | 899 | 899 | 878 | 885 | 91,000 | 885 |
| 2009-08-26 | 869 | 898 | 868 | 898 | 118,000 | 898 |
| 2009-08-25 | 882 | 885 | 859 | 868 | 161,000 | 868 |
| 2009-08-24 | 888 | 888 | 878 | 882 | 139,000 | 882 |
| 2009-08-21 | 865 | 865 | 845 | 856 | 111,000 | 856 |
| 2009-08-20 | 855 | 872 | 849 | 866 | 141,000 | 866 |
| 2009-08-19 | 855 | 855 | 841 | 845 | 83,000 | 845 |
| 2009-08-18 | 858 | 872 | 846 | 854 | 148,000 | 854 |
| 2009-08-17 | 860 | 864 | 842 | 848 | 180,000 | 848 |
| 2009-08-14 | 873 | 880 | 853 | 880 | 113,000 | 880 |
| 2009-08-13 | 857 | 878 | 857 | 873 | 90,000 | 873 |
| 2009-08-12 | 880 | 880 | 859 | 866 | 214,000 | 866 |
| 2009-08-11 | 861 | 882 | 859 | 882 | 212,000 | 882 |
| 2009-08-10 | 857 | 864 | 848 | 852 | 118,000 | 852 |
| 2009-08-07 | 845 | 854 | 836 | 854 | 200,000 | 854 |
| 2009-08-06 | 866 | 866 | 837 | 845 | 135,000 | 845 |
| 2009-08-05 | 850 | 863 | 843 | 856 | 153,000 | 856 |
| 2009-08-04 | 854 | 854 | 840 | 849 | 171,000 | 849 |
| 2009-08-03 | 870 | 870 | 849 | 853 | 115,000 | 853 |
| 2009-07-31 | 831 | 859 | 831 | 854 | 274,000 | 854 |
| 2009-07-30 | 815 | 829 | 810 | 810 | 122,000 | 810 |
| 2009-07-29 | 825 | 830 | 813 | 815 | 103,000 | 815 |
| 2009-07-28 | 824 | 829 | 814 | 817 | 68,000 | 817 |
| 2009-07-27 | 822 | 829 | 813 | 815 | 103,000 | 815 |
| 2009-07-24 | 818 | 827 | 816 | 821 | 150,000 | 821 |
| 2009-07-23 | 811 | 820 | 808 | 808 | 122,000 | 808 |
| 2009-07-22 | 807 | 815 | 805 | 810 | 84,000 | 810 |
| 2009-07-21 | 803 | 808 | 794 | 798 | 110,000 | 798 |
| 2009-07-17 | 778 | 783 | 775 | 783 | 61,000 | 783 |
| 2009-07-16 | 786 | 791 | 776 | 778 | 114,000 | 778 |
| 2009-07-15 | 770 | 775 | 764 | 766 | 134,000 | 766 |
| 2009-07-14 | 772 | 772 | 748 | 761 | 137,000 | 761 |
| 2009-07-13 | 788 | 788 | 759 | 762 | 77,000 | 762 |
| 2009-07-10 | 785 | 789 | 776 | 788 | 91,000 | 788 |
| 2009-07-09 | 800 | 805 | 785 | 787 | 97,000 | 787 |
| 2009-07-08 | 806 | 808 | 797 | 800 | 143,000 | 800 |
| 2009-07-07 | 803 | 808 | 795 | 796 | 113,000 | 796 |
| 2009-07-06 | 809 | 809 | 792 | 793 | 79,000 | 793 |
| 2009-07-03 | 804 | 807 | 796 | 799 | 142,000 | 799 |
| 2009-07-02 | 833 | 841 | 808 | 814 | 195,000 | 814 |
| 2009-07-01 | 845 | 846 | 823 | 833 | 204,000 | 833 |
| 2009-06-30 | 842 | 848 | 830 | 845 | 129,000 | 845 |
| 2009-06-29 | 843 | 854 | 836 | 840 | 157,000 | 840 |
| 2009-06-26 | 834 | 845 | 834 | 840 | 106,000 | 840 |
| 2009-06-25 | 832 | 844 | 824 | 825 | 193,000 | 825 |
| 2009-06-24 | 816 | 827 | 805 | 818 | 239,000 | 818 |
| 2009-06-23 | 840 | 840 | 821 | 826 | 143,000 | 826 |
| 2009-06-22 | 836 | 841 | 829 | 831 | 196,000 | 831 |
| 2009-06-19 | 845 | 849 | 820 | 820 | 216,000 | 820 |
| 2009-06-18 | 854 | 855 | 830 | 838 | 138,000 | 838 |
| 2009-06-17 | 824 | 844 | 822 | 844 | 212,000 | 844 |
| 2009-06-16 | 847 | 847 | 805 | 810 | 388,000 | 810 |
| 2009-06-15 | 842 | 850 | 838 | 848 | 168,000 | 848 |
| 2009-06-12 | 836 | 849 | 829 | 838 | 258,000 | 838 |
| 2009-06-11 | 853 | 865 | 834 | 835 | 130,000 | 835 |
| 2009-06-10 | 831 | 849 | 831 | 849 | 114,000 | 849 |
| 2009-06-09 | 829 | 844 | 829 | 841 | 144,000 | 841 |
| 2009-06-08 | 847 | 849 | 825 | 827 | 188,000 | 827 |
| 2009-06-05 | 854 | 864 | 842 | 845 | 156,000 | 845 |
| 2009-06-04 | 854 | 861 | 844 | 853 | 181,000 | 853 |
| 2009-06-03 | 858 | 859 | 847 | 853 | 131,000 | 853 |
| 2009-06-02 | 885 | 885 | 859 | 867 | 128,000 | 867 |
| 2009-06-01 | 869 | 881 | 859 | 877 | 164,000 | 877 |
| 2009-05-29 | 855 | 868 | 830 | 866 | 237,000 | 866 |
| 2009-05-28 | 859 | 869 | 859 | 863 | 148,000 | 863 |
| 2009-05-27 | 883 | 883 | 866 | 869 | 110,000 | 869 |
| 2009-05-26 | 882 | 888 | 867 | 876 | 183,000 | 876 |
| 2009-05-25 | 883 | 897 | 876 | 882 | 104,000 | 882 |
| 2009-05-22 | 881 | 886 | 877 | 883 | 75,000 | 883 |
| 2009-05-21 | 896 | 897 | 875 | 890 | 121,000 | 890 |
| 2009-05-20 | 900 | 900 | 888 | 896 | 151,000 | 896 |
| 2009-05-19 | 901 | 901 | 880 | 898 | 206,000 | 898 |
| 2009-05-18 | 900 | 901 | 878 | 879 | 150,000 | 879 |
| 2009-05-15 | 896 | 906 | 884 | 906 | 264,000 | 906 |
| 2009-05-14 | 923 | 929 | 890 | 896 | 292,000 | 896 |
| 2009-05-13 | 928 | 928 | 896 | 923 | 241,000 | 923 |
| 2009-05-12 | 918 | 929 | 910 | 920 | 278,000 | 920 |
| 2009-05-11 | 928 | 937 | 911 | 916 | 116,000 | 916 |
| 2009-05-08 | 905 | 918 | 883 | 918 | 185,000 | 918 |
| 2009-05-07 | 908 | 922 | 897 | 900 | 148,000 | 900 |
| 2009-05-01 | 900 | 918 | 872 | 887 | 260,000 | 887 |
| 2009-04-30 | 915 | 922 | 891 | 891 | 161,000 | 891 |
| 2009-04-28 | 900 | 911 | 878 | 885 | 266,000 | 885 |
| 2009-04-27 | 919 | 931 | 889 | 899 | 273,000 | 899 |
| 2009-04-24 | 907 | 924 | 885 | 919 | 173,000 | 919 |
| 2009-04-23 | 888 | 905 | 879 | 905 | 243,000 | 905 |
| 2009-04-22 | 881 | 898 | 877 | 887 | 201,000 | 887 |
| 2009-04-21 | 914 | 914 | 862 | 881 | 179,000 | 881 |
| 2009-04-20 | 920 | 923 | 899 | 914 | 137,000 | 914 |
| 2009-04-17 | 903 | 917 | 899 | 900 | 100,000 | 900 |
| 2009-04-16 | 905 | 915 | 895 | 902 | 153,000 | 902 |
| 2009-04-15 | 890 | 906 | 888 | 904 | 129,000 | 904 |
| 2009-04-14 | 892 | 897 | 860 | 890 | 354,000 | 890 |
| 2009-04-13 | 878 | 907 | 877 | 891 | 176,000 | 891 |
| 2009-04-10 | 867 | 881 | 857 | 879 | 99,000 | 879 |
| 2009-04-09 | 850 | 876 | 850 | 870 | 217,000 | 870 |
| 2009-04-08 | 877 | 878 | 857 | 859 | 154,000 | 859 |
| 2009-04-07 | 889 | 903 | 871 | 897 | 237,000 | 897 |
| 2009-04-06 | 913 | 913 | 882 | 888 | 206,000 | 888 |
| 2009-04-03 | 893 | 914 | 874 | 912 | 266,000 | 912 |
| 2009-04-02 | 914 | 914 | 881 | 891 | 398,000 | 891 |
| 2009-04-01 | 867 | 904 | 857 | 904 | 130,000 | 904 |
| 2009-03-31 | 886 | 906 | 861 | 871 | 342,000 | 871 |
| 2009-03-30 | 939 | 945 | 881 | 885 | 373,000 | 885 |
| 2009-03-27 | 919 | 945 | 905 | 939 | 272,000 | 939 |
| 2009-03-26 | 889 | 920 | 876 | 919 | 224,000 | 919 |
| 2009-03-25 | 874 | 904 | 860 | 904 | 367,000 | 904 |
| 2009-03-24 | 874 | 890 | 857 | 869 | 410,000 | 869 |
| 2009-03-23 | 820 | 854 | 820 | 854 | 582,000 | 854 |
| 2009-03-19 | 794 | 827 | 793 | 800 | 352,000 | 800 |
| 2009-03-18 | 799 | 810 | 777 | 782 | 302,000 | 782 |
| 2009-03-17 | 779 | 806 | 779 | 793 | 315,000 | 793 |
| 2009-03-16 | 756 | 794 | 756 | 778 | 349,000 | 778 |
| 2009-03-13 | 730 | 755 | 730 | 739 | 399,000 | 739 |
| 2009-03-12 | 748 | 748 | 732 | 736 | 259,000 | 736 |
| 2009-03-11 | 721 | 777 | 721 | 748 | 490,000 | 748 |
| 2009-03-10 | 723 | 724 | 711 | 711 | 275,000 | 711 |
| 2009-03-09 | 777 | 777 | 738 | 743 | 367,000 | 743 |
| 2009-03-06 | 793 | 821 | 792 | 803 | 182,000 | 803 |
| 2009-03-05 | 803 | 832 | 801 | 822 | 274,000 | 822 |
| 2009-03-04 | 738 | 800 | 726 | 792 | 481,000 | 792 |
| 2009-03-03 | 738 | 754 | 724 | 743 | 279,000 | 743 |
| 2009-03-02 | 762 | 763 | 728 | 742 | 240,000 | 742 |
| 2009-02-27 | 775 | 784 | 740 | 762 | 395,000 | 762 |
| 2009-02-26 | 762 | 786 | 754 | 769 | 344,000 | 769 |
| 2009-02-25 | 801 | 827 | 766 | 781 | 335,000 | 781 |
| 2009-02-24 | 811 | 811 | 775 | 790 | 301,000 | 790 |
| 2009-02-23 | 811 | 821 | 806 | 821 | 138,000 | 821 |
| 2009-02-20 | 850 | 856 | 822 | 831 | 237,000 | 831 |
| 2009-02-19 | 871 | 871 | 855 | 860 | 123,000 | 860 |
| 2009-02-18 | 848 | 866 | 834 | 861 | 195,000 | 861 |
| 2009-02-17 | 872 | 872 | 845 | 848 | 196,000 | 848 |
| 2009-02-16 | 887 | 894 | 879 | 882 | 109,000 | 882 |
| 2009-02-13 | 855 | 882 | 855 | 877 | 166,000 | 877 |
| 2009-02-12 | 849 | 862 | 838 | 839 | 104,000 | 839 |
| 2009-02-10 | 877 | 900 | 858 | 858 | 206,000 | 858 |
| 2009-02-09 | 901 | 921 | 880 | 887 | 223,000 | 887 |
| 2009-02-06 | 885 | 898 | 882 | 886 | 255,000 | 886 |
| 2009-02-05 | 863 | 890 | 849 | 855 | 370,000 | 855 |
| 2009-02-04 | 856 | 870 | 818 | 862 | 468,000 | 862 |
| 2009-02-03 | 890 | 891 | 867 | 868 | 364,000 | 868 |
| 2009-02-02 | 950 | 953 | 893 | 893 | 443,000 | 893 |
| 2009-01-30 | 943 | 949 | 935 | 942 | 206,000 | 942 |
| 2009-01-29 | 944 | 944 | 917 | 943 | 184,000 | 943 |
| 2009-01-28 | 958 | 958 | 921 | 944 | 169,000 | 944 |
| 2009-01-27 | 925 | 959 | 925 | 948 | 245,000 | 948 |
| 2009-01-26 | 931 | 943 | 928 | 934 | 104,000 | 934 |
| 2009-01-23 | 959 | 965 | 926 | 933 | 138,000 | 933 |
| 2009-01-22 | 960 | 960 | 926 | 952 | 251,000 | 952 |
| 2009-01-21 | 944 | 962 | 939 | 942 | 204,000 | 942 |
| 2009-01-20 | 974 | 974 | 942 | 962 | 151,000 | 962 |
| 2009-01-19 | 971 | 985 | 947 | 974 | 241,000 | 974 |
| 2009-01-16 | 950 | 965 | 937 | 958 | 188,000 | 958 |
| 2009-01-15 | 920 | 944 | 910 | 920 | 277,000 | 920 |
| 2009-01-14 | 936 | 952 | 928 | 945 | 223,000 | 945 |
| 2009-01-13 | 983 | 983 | 927 | 927 | 430,000 | 927 |
| 2009-01-09 | 999 | 1,007 | 978 | 982 | 243,000 | 982 |
| 2009-01-08 | 968 | 1,033 | 968 | 985 | 359,000 | 985 |
| 2009-01-07 | 1,035 | 1,035 | 964 | 965 | 530,000 | 965 |
| 2009-01-06 | 1,105 | 1,105 | 1,037 | 1,043 | 463,000 | 1,043 |
| 2009-01-05 | 1,117 | 1,137 | 1,105 | 1,112 | 187,000 | 1,112 |
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
