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