3880 大王製紙(株) の時系列データ [2010年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2010-12-30 | 586 | 589 | 579 | 584 | 125,000 | 584 |
2010-12-29 | 583 | 590 | 581 | 586 | 90,000 | 586 |
2010-12-28 | 584 | 586 | 572 | 583 | 117,000 | 583 |
2010-12-27 | 577 | 589 | 577 | 581 | 182,000 | 581 |
2010-12-24 | 589 | 589 | 582 | 585 | 211,000 | 585 |
2010-12-22 | 582 | 590 | 582 | 589 | 193,000 | 589 |
2010-12-21 | 574 | 586 | 574 | 582 | 115,000 | 582 |
2010-12-20 | 573 | 576 | 571 | 574 | 113,000 | 574 |
2010-12-17 | 571 | 580 | 571 | 575 | 225,000 | 575 |
2010-12-16 | 566 | 581 | 562 | 576 | 141,000 | 576 |
2010-12-15 | 566 | 571 | 562 | 571 | 176,000 | 571 |
2010-12-14 | 568 | 572 | 561 | 571 | 135,000 | 571 |
2010-12-13 | 560 | 569 | 558 | 569 | 113,000 | 569 |
2010-12-10 | 562 | 566 | 557 | 563 | 281,000 | 563 |
2010-12-09 | 560 | 563 | 556 | 558 | 121,000 | 558 |
2010-12-08 | 549 | 557 | 546 | 557 | 190,000 | 557 |
2010-12-07 | 542 | 546 | 539 | 545 | 143,000 | 545 |
2010-12-06 | 534 | 539 | 534 | 538 | 76,000 | 538 |
2010-12-03 | 531 | 537 | 529 | 531 | 194,000 | 531 |
2010-12-02 | 526 | 535 | 525 | 528 | 193,000 | 528 |
2010-12-01 | 521 | 522 | 518 | 519 | 174,000 | 519 |
2010-11-30 | 535 | 536 | 522 | 522 | 257,000 | 522 |
2010-11-29 | 532 | 543 | 532 | 535 | 160,000 | 535 |
2010-11-26 | 537 | 540 | 531 | 532 | 92,000 | 532 |
2010-11-25 | 536 | 540 | 534 | 537 | 137,000 | 537 |
2010-11-24 | 534 | 544 | 531 | 535 | 139,000 | 535 |
2010-11-22 | 540 | 546 | 538 | 539 | 144,000 | 539 |
2010-11-19 | 550 | 550 | 537 | 540 | 181,000 | 540 |
2010-11-18 | 537 | 544 | 533 | 542 | 237,000 | 542 |
2010-11-17 | 520 | 531 | 520 | 530 | 144,000 | 530 |
2010-11-16 | 532 | 535 | 526 | 526 | 130,000 | 526 |
2010-11-15 | 525 | 532 | 520 | 532 | 167,000 | 532 |
2010-11-12 | 532 | 534 | 520 | 525 | 124,000 | 525 |
2010-11-11 | 528 | 536 | 523 | 531 | 138,000 | 531 |
2010-11-10 | 518 | 529 | 518 | 525 | 146,000 | 525 |
2010-11-09 | 516 | 522 | 514 | 518 | 129,000 | 518 |
2010-11-08 | 520 | 521 | 515 | 518 | 140,000 | 518 |
2010-11-05 | 513 | 520 | 513 | 518 | 155,000 | 518 |
2010-11-04 | 528 | 535 | 511 | 511 | 161,000 | 511 |
2010-11-02 | 524 | 529 | 519 | 526 | 168,000 | 526 |
2010-11-01 | 523 | 531 | 521 | 521 | 92,000 | 521 |
2010-10-29 | 510 | 528 | 508 | 523 | 208,000 | 523 |
2010-10-28 | 519 | 526 | 505 | 513 | 337,000 | 513 |
2010-10-27 | 531 | 534 | 519 | 523 | 242,000 | 523 |
2010-10-26 | 527 | 545 | 527 | 535 | 137,000 | 535 |
2010-10-25 | 538 | 542 | 536 | 537 | 114,000 | 537 |
2010-10-22 | 532 | 543 | 532 | 538 | 161,000 | 538 |
2010-10-21 | 534 | 535 | 523 | 533 | 138,000 | 533 |
2010-10-20 | 537 | 540 | 528 | 534 | 138,000 | 534 |
2010-10-19 | 531 | 548 | 529 | 536 | 161,000 | 536 |
2010-10-18 | 532 | 543 | 524 | 534 | 259,000 | 534 |
2010-10-15 | 548 | 548 | 532 | 533 | 195,000 | 533 |
2010-10-14 | 540 | 556 | 539 | 548 | 215,000 | 548 |
2010-10-13 | 557 | 559 | 549 | 549 | 129,000 | 549 |
2010-10-12 | 574 | 574 | 554 | 555 | 213,000 | 555 |
2010-10-08 | 600 | 602 | 577 | 577 | 421,000 | 577 |
2010-10-07 | 594 | 619 | 594 | 607 | 204,000 | 607 |
2010-10-06 | 586 | 600 | 579 | 599 | 150,000 | 599 |
2010-10-05 | 569 | 588 | 562 | 586 | 188,000 | 586 |
2010-10-04 | 592 | 592 | 571 | 572 | 117,000 | 572 |
2010-10-01 | 586 | 591 | 581 | 591 | 149,000 | 591 |
2010-09-30 | 608 | 620 | 585 | 585 | 159,000 | 585 |
2010-09-29 | 594 | 611 | 594 | 606 | 150,000 | 606 |
2010-09-28 | 594 | 609 | 593 | 594 | 194,000 | 594 |
2010-09-27 | 597 | 597 | 586 | 595 | 132,000 | 595 |
2010-09-24 | 589 | 593 | 585 | 588 | 107,000 | 588 |
2010-09-22 | 594 | 596 | 584 | 589 | 97,000 | 589 |
2010-09-21 | 600 | 601 | 593 | 593 | 113,000 | 593 |
2010-09-17 | 595 | 596 | 591 | 595 | 97,000 | 595 |
2010-09-16 | 600 | 601 | 586 | 590 | 82,000 | 590 |
2010-09-15 | 589 | 604 | 589 | 596 | 122,000 | 596 |
2010-09-14 | 591 | 593 | 587 | 593 | 134,000 | 593 |
2010-09-13 | 608 | 608 | 593 | 593 | 140,000 | 593 |
2010-09-10 | 593 | 602 | 590 | 601 | 244,000 | 601 |
2010-09-09 | 604 | 610 | 598 | 603 | 53,000 | 603 |
2010-09-08 | 606 | 612 | 601 | 603 | 144,000 | 603 |
2010-09-07 | 611 | 617 | 611 | 616 | 39,000 | 616 |
2010-09-06 | 609 | 619 | 606 | 619 | 85,000 | 619 |
2010-09-03 | 606 | 611 | 600 | 603 | 117,000 | 603 |
2010-09-02 | 613 | 613 | 606 | 609 | 150,000 | 609 |
2010-09-01 | 601 | 604 | 590 | 604 | 154,000 | 604 |
2010-08-31 | 642 | 642 | 600 | 600 | 299,000 | 600 |
2010-08-30 | 638 | 645 | 633 | 642 | 94,000 | 642 |
2010-08-27 | 611 | 628 | 610 | 628 | 122,000 | 628 |
2010-08-26 | 612 | 618 | 606 | 618 | 120,000 | 618 |
2010-08-25 | 617 | 617 | 610 | 613 | 115,000 | 613 |
2010-08-24 | 622 | 625 | 613 | 617 | 192,000 | 617 |
2010-08-23 | 660 | 660 | 626 | 629 | 250,000 | 629 |
2010-08-20 | 671 | 672 | 651 | 659 | 177,000 | 659 |
2010-08-19 | 680 | 685 | 674 | 680 | 65,000 | 680 |
2010-08-18 | 672 | 680 | 665 | 679 | 114,000 | 679 |
2010-08-17 | 655 | 673 | 655 | 669 | 75,000 | 669 |
2010-08-16 | 659 | 663 | 657 | 662 | 56,000 | 662 |
2010-08-13 | 657 | 660 | 651 | 659 | 57,000 | 659 |
2010-08-12 | 654 | 660 | 650 | 659 | 112,000 | 659 |
2010-08-11 | 676 | 676 | 653 | 660 | 132,000 | 660 |
2010-08-10 | 692 | 692 | 679 | 679 | 148,000 | 679 |
2010-08-09 | 685 | 691 | 678 | 690 | 194,000 | 690 |
2010-08-06 | 695 | 696 | 688 | 691 | 86,000 | 691 |
2010-08-05 | 709 | 709 | 680 | 701 | 299,000 | 701 |
2010-08-04 | 697 | 709 | 691 | 709 | 187,000 | 709 |
2010-08-03 | 702 | 704 | 694 | 697 | 120,000 | 697 |
2010-08-02 | 703 | 703 | 692 | 693 | 87,000 | 693 |
2010-07-30 | 700 | 704 | 692 | 693 | 117,000 | 693 |
2010-07-29 | 703 | 711 | 699 | 700 | 85,000 | 700 |
2010-07-28 | 699 | 705 | 698 | 703 | 50,000 | 703 |
2010-07-27 | 691 | 698 | 687 | 691 | 64,000 | 691 |
2010-07-26 | 695 | 696 | 688 | 691 | 76,000 | 691 |
2010-07-23 | 684 | 700 | 684 | 688 | 202,000 | 688 |
2010-07-22 | 680 | 684 | 672 | 674 | 125,000 | 674 |
2010-07-21 | 683 | 683 | 671 | 675 | 77,000 | 675 |
2010-07-20 | 661 | 685 | 661 | 674 | 87,000 | 674 |
2010-07-16 | 676 | 676 | 670 | 672 | 78,000 | 672 |
2010-07-15 | 686 | 693 | 681 | 681 | 85,000 | 681 |
2010-07-14 | 678 | 701 | 677 | 687 | 78,000 | 687 |
2010-07-13 | 683 | 684 | 675 | 675 | 82,000 | 675 |
2010-07-12 | 700 | 703 | 688 | 689 | 35,000 | 689 |
2010-07-09 | 700 | 704 | 699 | 700 | 56,000 | 700 |
2010-07-08 | 697 | 721 | 690 | 700 | 183,000 | 700 |
2010-07-07 | 687 | 692 | 679 | 688 | 87,000 | 688 |
2010-07-06 | 676 | 693 | 671 | 687 | 149,000 | 687 |
2010-07-05 | 670 | 680 | 669 | 677 | 76,000 | 677 |
2010-07-02 | 669 | 673 | 665 | 668 | 96,000 | 668 |
2010-07-01 | 673 | 674 | 665 | 669 | 87,000 | 669 |
2010-06-30 | 694 | 696 | 681 | 683 | 89,000 | 683 |
2010-06-29 | 698 | 700 | 693 | 694 | 72,000 | 694 |
2010-06-28 | 700 | 700 | 689 | 692 | 72,000 | 692 |
2010-06-25 | 694 | 701 | 692 | 694 | 72,000 | 694 |
2010-06-24 | 708 | 708 | 694 | 694 | 93,000 | 694 |
2010-06-23 | 698 | 706 | 696 | 699 | 110,000 | 699 |
2010-06-22 | 713 | 713 | 705 | 709 | 102,000 | 709 |
2010-06-21 | 704 | 714 | 704 | 712 | 71,000 | 712 |
2010-06-18 | 693 | 699 | 690 | 699 | 143,000 | 699 |
2010-06-17 | 677 | 699 | 677 | 689 | 139,000 | 689 |
2010-06-16 | 678 | 678 | 672 | 676 | 56,000 | 676 |
2010-06-15 | 674 | 674 | 670 | 670 | 48,000 | 670 |
2010-06-14 | 677 | 678 | 673 | 674 | 68,000 | 674 |
2010-06-11 | 676 | 676 | 667 | 667 | 169,000 | 667 |
2010-06-10 | 666 | 667 | 659 | 666 | 89,000 | 666 |
2010-06-09 | 666 | 666 | 658 | 666 | 89,000 | 666 |
2010-06-08 | 666 | 674 | 665 | 666 | 93,000 | 666 |
2010-06-07 | 673 | 674 | 660 | 666 | 55,000 | 666 |
2010-06-04 | 683 | 695 | 679 | 680 | 146,000 | 680 |
2010-06-03 | 678 | 685 | 676 | 682 | 69,000 | 682 |
2010-06-02 | 686 | 690 | 672 | 673 | 113,000 | 673 |
2010-06-01 | 671 | 698 | 665 | 686 | 182,000 | 686 |
2010-05-31 | 676 | 687 | 660 | 679 | 224,000 | 679 |
2010-05-28 | 674 | 675 | 666 | 667 | 150,000 | 667 |
2010-05-27 | 660 | 665 | 658 | 664 | 138,000 | 664 |
2010-05-26 | 681 | 681 | 664 | 665 | 295,000 | 665 |
2010-05-25 | 670 | 677 | 665 | 677 | 219,000 | 677 |
2010-05-24 | 668 | 679 | 663 | 670 | 199,000 | 670 |
2010-05-21 | 680 | 681 | 661 | 667 | 214,000 | 667 |
2010-05-20 | 686 | 691 | 684 | 686 | 111,000 | 686 |
2010-05-19 | 701 | 701 | 675 | 691 | 223,000 | 691 |
2010-05-18 | 704 | 711 | 701 | 704 | 228,000 | 704 |
2010-05-17 | 713 | 716 | 702 | 703 | 147,000 | 703 |
2010-05-14 | 711 | 725 | 708 | 721 | 219,000 | 721 |
2010-05-13 | 718 | 725 | 716 | 722 | 153,000 | 722 |
2010-05-12 | 730 | 731 | 717 | 718 | 111,000 | 718 |
2010-05-11 | 730 | 733 | 722 | 722 | 115,000 | 722 |
2010-05-10 | 716 | 736 | 712 | 733 | 158,000 | 733 |
2010-05-07 | 704 | 718 | 702 | 717 | 221,000 | 717 |
2010-05-06 | 767 | 767 | 727 | 731 | 320,000 | 731 |
2010-04-30 | 785 | 788 | 776 | 777 | 139,000 | 777 |
2010-04-28 | 768 | 776 | 763 | 770 | 149,000 | 770 |
2010-04-27 | 804 | 804 | 795 | 798 | 74,000 | 798 |
2010-04-26 | 786 | 810 | 786 | 805 | 116,000 | 805 |
2010-04-23 | 781 | 785 | 775 | 785 | 104,000 | 785 |
2010-04-22 | 791 | 791 | 768 | 781 | 100,000 | 781 |
2010-04-21 | 778 | 795 | 778 | 791 | 118,000 | 791 |
2010-04-20 | 771 | 787 | 771 | 776 | 105,000 | 776 |
2010-04-19 | 762 | 776 | 759 | 764 | 68,000 | 764 |
2010-04-16 | 775 | 781 | 773 | 777 | 74,000 | 777 |
2010-04-15 | 792 | 795 | 769 | 781 | 148,000 | 781 |
2010-04-14 | 790 | 790 | 774 | 781 | 175,000 | 781 |
2010-04-13 | 795 | 795 | 776 | 781 | 163,000 | 781 |
2010-04-12 | 796 | 803 | 788 | 799 | 140,000 | 799 |
2010-04-09 | 783 | 798 | 779 | 795 | 178,000 | 795 |
2010-04-08 | 768 | 794 | 768 | 791 | 143,000 | 791 |
2010-04-07 | 772 | 783 | 767 | 783 | 137,000 | 783 |
2010-04-06 | 770 | 770 | 763 | 768 | 90,000 | 768 |
2010-04-05 | 771 | 771 | 756 | 769 | 78,000 | 769 |
2010-04-02 | 774 | 774 | 761 | 767 | 86,000 | 767 |
2010-04-01 | 767 | 775 | 753 | 773 | 114,000 | 773 |
2010-03-31 | 769 | 773 | 767 | 767 | 110,000 | 767 |
2010-03-30 | 748 | 769 | 740 | 769 | 119,000 | 769 |
2010-03-29 | 744 | 746 | 731 | 740 | 99,000 | 740 |
2010-03-26 | 743 | 748 | 735 | 748 | 133,000 | 748 |
2010-03-25 | 753 | 753 | 735 | 743 | 126,000 | 743 |
2010-03-24 | 758 | 758 | 745 | 753 | 124,000 | 753 |
2010-03-23 | 753 | 760 | 749 | 749 | 97,000 | 749 |
2010-03-19 | 744 | 754 | 741 | 753 | 86,000 | 753 |
2010-03-18 | 737 | 743 | 733 | 742 | 56,000 | 742 |
2010-03-17 | 743 | 745 | 735 | 742 | 77,000 | 742 |
2010-03-16 | 739 | 749 | 731 | 743 | 87,000 | 743 |
2010-03-15 | 749 | 750 | 744 | 745 | 48,000 | 745 |
2010-03-12 | 743 | 750 | 739 | 749 | 135,000 | 749 |
2010-03-11 | 751 | 751 | 742 | 748 | 77,000 | 748 |
2010-03-10 | 740 | 746 | 740 | 743 | 69,000 | 743 |
2010-03-09 | 728 | 748 | 728 | 746 | 115,000 | 746 |
2010-03-08 | 736 | 745 | 736 | 743 | 103,000 | 743 |
2010-03-05 | 724 | 740 | 718 | 732 | 184,000 | 732 |
2010-03-04 | 710 | 720 | 705 | 717 | 226,000 | 717 |
2010-03-03 | 715 | 715 | 708 | 712 | 117,000 | 712 |
2010-03-02 | 716 | 716 | 708 | 715 | 149,000 | 715 |
2010-03-01 | 712 | 723 | 712 | 716 | 95,000 | 716 |
2010-02-26 | 713 | 716 | 709 | 711 | 56,000 | 711 |
2010-02-25 | 720 | 724 | 710 | 713 | 133,000 | 713 |
2010-02-24 | 717 | 717 | 707 | 710 | 114,000 | 710 |
2010-02-23 | 717 | 718 | 708 | 716 | 127,000 | 716 |
2010-02-22 | 706 | 730 | 706 | 717 | 191,000 | 717 |
2010-02-19 | 715 | 715 | 700 | 700 | 139,000 | 700 |
2010-02-18 | 712 | 722 | 711 | 721 | 145,000 | 721 |
2010-02-17 | 712 | 720 | 709 | 717 | 94,000 | 717 |
2010-02-16 | 715 | 715 | 707 | 712 | 71,000 | 712 |
2010-02-15 | 714 | 716 | 713 | 715 | 70,000 | 715 |
2010-02-12 | 707 | 712 | 704 | 712 | 100,000 | 712 |
2010-02-10 | 730 | 730 | 712 | 712 | 71,000 | 712 |
2010-02-09 | 739 | 739 | 715 | 718 | 107,000 | 718 |
2010-02-08 | 726 | 730 | 721 | 724 | 79,000 | 724 |
2010-02-05 | 740 | 743 | 726 | 734 | 162,000 | 734 |
2010-02-04 | 750 | 754 | 739 | 748 | 133,000 | 748 |
2010-02-03 | 750 | 753 | 736 | 746 | 159,000 | 746 |
2010-02-02 | 725 | 739 | 720 | 736 | 109,000 | 736 |
2010-02-01 | 733 | 734 | 714 | 724 | 148,000 | 724 |
2010-01-29 | 750 | 750 | 733 | 733 | 116,000 | 733 |
2010-01-28 | 738 | 742 | 730 | 739 | 90,000 | 739 |
2010-01-27 | 739 | 750 | 739 | 742 | 151,000 | 742 |
2010-01-26 | 759 | 765 | 748 | 749 | 158,000 | 749 |
2010-01-25 | 768 | 775 | 763 | 770 | 83,000 | 770 |
2010-01-22 | 777 | 779 | 757 | 768 | 120,000 | 768 |
2010-01-21 | 790 | 797 | 785 | 792 | 102,000 | 792 |
2010-01-20 | 803 | 803 | 786 | 790 | 96,000 | 790 |
2010-01-19 | 785 | 806 | 785 | 803 | 73,000 | 803 |
2010-01-18 | 788 | 800 | 787 | 797 | 99,000 | 797 |
2010-01-15 | 815 | 815 | 796 | 803 | 91,000 | 803 |
2010-01-14 | 781 | 806 | 779 | 803 | 141,000 | 803 |
2010-01-13 | 799 | 803 | 794 | 796 | 96,000 | 796 |
2010-01-12 | 802 | 805 | 789 | 799 | 105,000 | 799 |
2010-01-08 | 782 | 788 | 774 | 787 | 123,000 | 787 |
2010-01-07 | 774 | 780 | 767 | 780 | 120,000 | 780 |
2010-01-06 | 770 | 774 | 761 | 773 | 88,000 | 773 |
2010-01-05 | 769 | 781 | 755 | 769 | 108,000 | 769 |
2010-01-04 | 754 | 768 | 754 | 768 | 69,000 | 768 |
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