3880 大王製紙(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	535	542	527	537	111,000	537
2011-12-29	534	534	522	531	116,000	531
2011-12-28	538	540	532	534	64,000	534
2011-12-27	540	544	532	538	108,000	538
2011-12-26	544	544	536	540	52,000	540
2011-12-22	525	546	525	535	232,000	535
2011-12-21	527	527	517	521	64,000	521
2011-12-20	528	529	519	521	137,000	521
2011-12-19	532	532	505	523	323,000	523
2011-12-16	538	542	530	530	151,000	530
2011-12-15	545	570	529	530	708,000	530
2011-12-14	566	566	543	545	210,000	545
2011-12-13	551	566	543	558	320,000	558
2011-12-12	554	568	554	559	236,000	559
2011-12-09	559	561	545	555	286,000	555
2011-12-08	570	570	561	565	107,000	565
2011-12-07	565	570	557	570	173,000	570
2011-12-06	594	595	561	565	503,000	565
2011-12-05	545	629	543	587	1,727,000	587
2011-12-02	541	545	540	543	230,000	543
2011-12-01	548	548	537	539	230,000	539
2011-11-30	532	540	532	539	204,000	539
2011-11-29	530	531	527	531	142,000	531
2011-11-28	530	536	522	531	258,000	531
2011-11-25	545	550	525	531	387,000	531
2011-11-24	566	570	527	538	937,000	538
2011-11-22	518	546	509	546	745,000	546
2011-11-21	499	519	497	510	485,000	510
2011-11-18	506	506	496	497	305,000	497
2011-11-17	498	510	489	508	589,000	508
2011-11-16	528	528	499	499	941,000	499
2011-11-15	519	579	519	536	2,176,000	536
2011-11-14	497	513	493	503	3,647,000	503
2011-11-11	433	464	433	433	6,154,000	433
2011-11-10	507	545	501	533	833,000	533
2011-11-09	580	591	520	525	997,000	525
2011-11-08	594	612	583	585	288,000	585
2011-11-07	606	606	596	600	272,000	600
2011-11-04	602	612	599	606	272,000	606
2011-11-02	610	610	596	605	181,000	605
2011-11-01	592	620	586	610	307,000	610
2011-10-31	606	606	593	593	516,000	593
2011-10-28	600	631	600	610	355,000	610
2011-10-27	614	614	593	602	334,000	602
2011-10-26	635	639	618	618	261,000	618
2011-10-25	643	648	634	635	97,000	635
2011-10-24	631	647	631	643	120,000	643
2011-10-21	639	648	637	637	120,000	637
2011-10-20	628	639	625	636	165,000	636
2011-10-19	618	639	618	637	274,000	637
2011-10-18	632	645	626	629	334,000	629
2011-10-17	618	666	618	651	752,000	651
2011-10-14	700	701	667	667	224,000	667
2011-10-13	718	718	708	712	73,000	712
2011-10-12	725	725	707	717	145,000	717
2011-10-11	724	728	720	724	136,000	724
2011-10-07	736	740	723	724	102,000	724
2011-10-06	725	739	725	736	157,000	736
2011-10-05	729	730	710	724	214,000	724
2011-10-04	743	744	727	732	208,000	732
2011-10-03	718	745	708	740	218,000	740
2011-09-30	724	730	718	724	182,000	724
2011-09-29	704	716	703	715	197,000	715
2011-09-28	682	724	682	703	208,000	703
2011-09-27	669	678	662	676	139,000	676
2011-09-26	674	678	661	661	158,000	661
2011-09-22	656	667	656	667	193,000	667
2011-09-21	667	670	657	661	225,000	661
2011-09-20	652	679	643	661	989,000	661
2011-09-16	699	712	694	712	137,000	712
2011-09-15	680	698	680	698	65,000	698
2011-09-14	688	690	677	678	67,000	678
2011-09-13	667	688	667	686	107,000	686
2011-09-12	660	669	659	669	58,000	669
2011-09-09	661	670	661	669	132,000	669
2011-09-08	660	661	657	660	25,000	660
2011-09-07	656	664	655	660	39,000	660
2011-09-06	649	655	643	654	65,000	654
2011-09-05	633	651	632	648	32,000	648
2011-09-02	633	644	631	642	46,000	642
2011-09-01	655	658	633	638	79,000	638
2011-08-31	635	657	635	648	81,000	648
2011-08-30	619	632	618	632	64,000	632
2011-08-29	608	616	608	616	51,000	616
2011-08-26	600	609	598	604	35,000	604
2011-08-25	601	611	596	599	85,000	599
2011-08-24	613	613	578	595	136,000	595
2011-08-23	600	620	600	613	111,000	613
2011-08-22	576	595	574	594	51,000	594
2011-08-19	579	585	576	577	31,000	577
2011-08-18	605	605	584	585	69,000	585
2011-08-17	592	605	592	604	53,000	604
2011-08-16	570	592	568	592	88,000	592
2011-08-15	575	575	561	566	44,000	566
2011-08-12	573	573	557	566	57,000	566
2011-08-11	539	570	539	569	68,000	569
2011-08-10	564	564	542	559	70,000	559
2011-08-09	537	558	524	556	122,000	556
2011-08-08	557	563	550	554	53,000	554
2011-08-05	560	567	547	562	68,000	562
2011-08-04	575	596	575	585	68,000	585
2011-08-03	589	589	575	579	69,000	579
2011-08-02	616	616	598	599	56,000	599
2011-08-01	605	632	604	625	90,000	625
2011-07-29	612	618	603	603	40,000	603
2011-07-28	612	618	604	609	62,000	609
2011-07-27	625	638	617	623	67,000	623
2011-07-26	636	640	635	635	36,000	635
2011-07-25	640	640	635	636	69,000	636
2011-07-22	650	650	640	640	36,000	640
2011-07-21	651	652	647	649	51,000	649
2011-07-20	660	661	649	650	32,000	650
2011-07-19	640	657	640	651	36,000	651
2011-07-15	639	654	639	648	48,000	648
2011-07-14	656	659	647	647	51,000	647
2011-07-13	659	677	657	665	47,000	665
2011-07-12	659	666	659	665	43,000	665
2011-07-11	661	668	661	667	36,000	667
2011-07-08	669	681	669	670	90,000	670
2011-07-07	667	668	663	667	48,000	667
2011-07-06	650	665	646	661	81,000	661
2011-07-05	650	665	650	654	60,000	654
2011-07-04	645	649	643	649	58,000	649
2011-07-01	645	647	636	641	81,000	641
2011-06-30	622	642	622	642	89,000	642
2011-06-29	620	632	618	620	47,000	620
2011-06-28	602	618	602	612	66,000	612
2011-06-27	609	614	601	602	54,000	602
2011-06-24	605	615	605	615	51,000	615
2011-06-23	603	617	603	605	55,000	605
2011-06-22	587	618	586	610	77,000	610
2011-06-21	570	587	564	587	73,000	587
2011-06-20	563	579	560	562	42,000	562
2011-06-17	577	577	556	556	87,000	556
2011-06-16	589	589	576	582	40,000	582
2011-06-15	584	589	584	589	31,000	589
2011-06-14	567	583	566	583	44,000	583
2011-06-13	548	571	548	568	66,000	568
2011-06-10	548	562	548	558	124,000	558
2011-06-09	545	549	545	549	22,000	549
2011-06-08	543	550	543	549	15,000	549
2011-06-07	540	542	537	542	33,000	542
2011-06-06	550	553	539	539	74,000	539
2011-06-03	557	562	547	547	50,000	547
2011-06-02	571	574	557	557	38,000	557
2011-06-01	567	575	567	575	23,000	575
2011-05-31	556	574	556	569	74,000	569
2011-05-30	566	576	552	556	36,000	556
2011-05-27	559	565	555	561	42,000	561
2011-05-26	557	561	557	561	40,000	561
2011-05-25	547	562	547	561	97,000	561
2011-05-24	549	554	546	546	31,000	546
2011-05-23	550	553	547	548	40,000	548
2011-05-20	561	561	554	554	31,000	554
2011-05-19	561	567	554	560	62,000	560
2011-05-18	559	567	559	566	29,000	566
2011-05-17	560	567	558	566	61,000	566
2011-05-16	577	581	559	559	57,000	559
2011-05-13	579	579	557	557	108,000	557
2011-05-12	575	580	573	576	50,000	576
2011-05-11	579	583	578	581	35,000	581
2011-05-10	578	579	571	577	64,000	577
2011-05-09	590	590	574	578	107,000	578
2011-05-06	588	598	582	598	80,000	598
2011-05-02	583	595	583	595	75,000	595
2011-04-28	580	591	575	583	143,000	583
2011-04-27	602	602	583	583	175,000	583
2011-04-26	612	612	596	600	128,000	600
2011-04-25	612	631	610	612	84,000	612
2011-04-22	618	618	610	612	73,000	612
2011-04-21	618	624	614	619	84,000	619
2011-04-20	613	626	613	621	44,000	621
2011-04-19	608	616	608	612	79,000	612
2011-04-18	606	619	606	617	29,000	617
2011-04-15	612	618	610	613	47,000	613
2011-04-14	603	615	598	612	72,000	612
2011-04-13	600	607	597	605	56,000	605
2011-04-12	607	615	604	604	60,000	604
2011-04-11	600	618	600	617	97,000	617
2011-04-08	599	615	599	610	103,000	610
2011-04-07	603	612	600	604	88,000	604
2011-04-06	608	614	600	607	141,000	607
2011-04-05	602	602	588	599	142,000	599
2011-04-04	612	614	602	606	91,000	606
2011-04-01	646	646	611	612	123,000	612
2011-03-31	623	642	623	638	174,000	638
2011-03-30	603	622	603	622	154,000	622
2011-03-29	593	605	593	602	130,000	602
2011-03-28	594	599	591	599	94,000	599
2011-03-25	595	599	591	594	177,000	594
2011-03-24	588	592	583	586	64,000	586
2011-03-23	592	595	575	583	113,000	583
2011-03-22	578	587	563	583	218,000	583
2011-03-18	525	557	525	538	313,000	538
2011-03-17	500	529	492	519	215,000	519
2011-03-16	529	529	509	520	219,000	520
2011-03-15	536	542	500	529	244,000	529
2011-03-14	572	587	548	556	124,000	556
2011-03-11	583	589	579	582	274,000	582
2011-03-10	587	590	581	583	114,000	583
2011-03-09	585	598	585	593	86,000	593
2011-03-08	585	591	585	585	49,000	585
2011-03-07	593	593	582	584	123,000	584
2011-03-04	592	599	592	593	76,000	593
2011-03-03	587	592	584	588	155,000	588
2011-03-02	599	599	589	590	99,000	590
2011-03-01	602	605	601	603	53,000	603
2011-02-28	599	606	599	604	85,000	604
2011-02-25	584	600	584	599	139,000	599
2011-02-24	574	592	573	592	231,000	592
2011-02-23	587	594	580	580	155,000	580
2011-02-22	590	592	586	590	96,000	590
2011-02-21	583	595	583	594	118,000	594
2011-02-18	595	595	584	591	82,000	591
2011-02-17	588	596	588	595	95,000	595
2011-02-16	589	597	588	590	70,000	590
2011-02-15	593	593	586	588	28,000	588
2011-02-14	591	593	587	593	43,000	593
2011-02-10	582	588	580	583	63,000	583
2011-02-09	583	592	579	582	180,000	582
2011-02-08	588	589	583	584	134,000	584
2011-02-07	574	586	567	583	569,000	583
2011-02-04	599	609	599	604	127,000	604
2011-02-03	592	595	588	595	79,000	595
2011-02-02	586	595	586	590	122,000	590
2011-02-01	575	583	575	580	128,000	580
2011-01-31	569	583	566	576	247,000	576
2011-01-28	577	584	571	573	179,000	573
2011-01-27	574	592	573	578	135,000	578
2011-01-26	578	583	575	580	48,000	580
2011-01-25	574	585	574	581	136,000	581
2011-01-24	563	573	558	573	116,000	573
2011-01-21	577	578	564	565	121,000	565
2011-01-20	578	584	575	580	99,000	580
2011-01-19	581	583	574	580	133,000	580
2011-01-18	587	590	582	582	145,000	582
2011-01-17	592	593	586	586	55,000	586
2011-01-14	591	598	591	591	169,000	591
2011-01-13	594	603	588	594	115,000	594
2011-01-12	591	592	580	590	138,000	590
2011-01-11	595	595	590	591	76,000	591
2011-01-07	608	611	592	592	150,000	592
2011-01-06	595	602	591	600	91,000	600
2011-01-05	594	599	593	595	89,000	595
2011-01-04	590	596	583	590	152,000	590

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