3880 大王製紙(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	633	640	626	635	120,000	635
2012-12-27	623	639	623	633	93,000	633
2012-12-26	610	625	610	620	97,000	620
2012-12-25	619	635	610	610	144,000	610
2012-12-21	615	620	607	617	147,000	617
2012-12-20	609	636	599	614	188,000	614
2012-12-19	575	614	567	610	188,000	610
2012-12-18	552	577	548	566	154,000	566
2012-12-17	552	554	547	548	59,000	548
2012-12-14	546	557	546	552	180,000	552
2012-12-13	552	555	551	552	95,000	552
2012-12-12	541	550	540	547	102,000	547
2012-12-11	545	547	536	538	109,000	538
2012-12-10	555	556	544	545	65,000	545
2012-12-07	552	556	550	550	35,000	550
2012-12-06	549	564	547	551	164,000	551
2012-12-05	546	561	545	547	174,000	547
2012-12-04	532	547	525	547	116,000	547
2012-12-03	515	533	515	532	130,000	532
2012-11-30	518	528	514	521	149,000	521
2012-11-29	509	518	508	517	95,000	517
2012-11-28	514	515	499	508	106,000	508
2012-11-27	507	515	507	514	97,000	514
2012-11-26	500	513	500	507	93,000	507
2012-11-22	503	504	500	500	87,000	500
2012-11-21	496	500	494	499	61,000	499
2012-11-20	498	498	490	496	74,000	496
2012-11-19	466	491	466	490	154,000	490
2012-11-16	459	468	450	461	110,000	461
2012-11-15	458	470	458	464	90,000	464
2012-11-14	474	476	461	461	192,000	461
2012-11-13	438	461	432	458	153,000	458
2012-11-12	441	441	432	433	72,000	433
2012-11-09	436	442	427	441	58,000	441
2012-11-08	445	447	441	443	56,000	443
2012-11-07	453	455	446	448	49,000	448
2012-11-06	457	462	450	452	56,000	452
2012-11-05	455	461	447	450	24,000	450
2012-11-02	443	461	443	456	50,000	456
2012-11-01	443	450	442	442	27,000	442
2012-10-31	433	459	433	441	110,000	441
2012-10-30	438	450	427	431	114,000	431
2012-10-29	445	450	440	445	58,000	445
2012-10-26	453	467	443	445	100,000	445
2012-10-25	449	452	444	449	85,000	449
2012-10-24	445	454	440	449	79,000	449
2012-10-23	448	454	448	452	30,000	452
2012-10-22	449	457	449	455	28,000	455
2012-10-19	450	457	448	449	60,000	449
2012-10-18	451	453	448	450	69,000	450
2012-10-17	440	451	438	446	102,000	446
2012-10-16	429	434	428	433	55,000	433
2012-10-15	425	438	421	427	66,000	427
2012-10-12	432	441	426	427	41,000	427
2012-10-11	432	442	430	432	103,000	432
2012-10-10	435	443	434	435	93,000	435
2012-10-09	457	458	441	442	162,000	442
2012-10-05	470	470	461	466	54,000	466
2012-10-04	470	470	459	466	62,000	466
2012-10-03	482	482	470	470	116,000	470
2012-10-02	487	488	480	484	54,000	484
2012-10-01	490	490	473	484	102,000	484
2012-09-28	493	499	483	485	122,000	485
2012-09-27	501	501	496	499	70,000	499
2012-09-26	502	502	499	501	83,000	501
2012-09-25	497	505	494	505	175,000	505
2012-09-24	497	500	493	497	80,000	497
2012-09-21	487	499	487	499	120,000	499
2012-09-20	494	500	483	485	53,000	485
2012-09-19	500	500	489	500	98,000	500
2012-09-18	495	499	494	499	71,000	499
2012-09-14	496	499	492	499	151,000	499
2012-09-13	488	492	487	491	59,000	491
2012-09-12	473	488	473	488	118,000	488
2012-09-11	472	474	466	474	48,000	474
2012-09-10	461	472	458	472	91,000	472
2012-09-07	467	470	460	464	110,000	464
2012-09-06	467	471	458	459	110,000	459
2012-09-05	469	474	461	472	91,000	472
2012-09-04	486	486	470	473	92,000	473
2012-09-03	482	488	475	485	125,000	485
2012-08-31	475	481	475	479	84,000	479
2012-08-30	487	487	475	475	72,000	475
2012-08-29	478	483	476	481	67,000	481
2012-08-28	486	488	472	475	135,000	475
2012-08-27	490	490	485	485	53,000	485
2012-08-24	493	494	489	490	41,000	490
2012-08-23	488	495	484	493	51,000	493
2012-08-22	491	491	484	488	59,000	488
2012-08-21	493	495	492	493	56,000	493
2012-08-20	484	494	484	492	116,000	492
2012-08-17	483	485	482	484	71,000	484
2012-08-16	487	487	477	480	87,000	480
2012-08-15	476	485	471	480	128,000	480
2012-08-14	477	494	474	491	183,000	491
2012-08-13	465	472	465	471	71,000	471
2012-08-10	462	466	460	463	52,000	463
2012-08-09	458	466	455	461	90,000	461
2012-08-08	442	457	441	451	112,000	451
2012-08-07	433	449	431	442	83,000	442
2012-08-06	434	444	434	441	41,000	441
2012-08-03	445	445	433	433	64,000	433
2012-08-02	466	466	451	451	66,000	451
2012-08-01	472	472	465	466	61,000	466
2012-07-31	456	476	456	475	203,000	475
2012-07-30	457	461	453	455	129,000	455
2012-07-27	445	456	445	449	90,000	449
2012-07-26	433	439	433	437	62,000	437
2012-07-25	425	437	422	432	176,000	432
2012-07-24	430	430	422	423	131,000	423
2012-07-23	440	442	433	433	81,000	433
2012-07-20	456	456	443	443	65,000	443
2012-07-19	456	464	456	456	62,000	456
2012-07-18	459	465	453	453	80,000	453
2012-07-17	459	464	456	456	91,000	456
2012-07-13	459	471	459	465	119,000	465
2012-07-12	478	480	464	465	161,000	465
2012-07-11	484	484	474	478	120,000	478
2012-07-10	490	492	485	487	107,000	487
2012-07-09	489	492	486	487	119,000	487
2012-07-06	490	495	490	492	79,000	492
2012-07-05	504	505	488	490	145,000	490
2012-07-04	507	509	504	504	70,000	504
2012-07-03	513	514	504	504	134,000	504
2012-07-02	510	511	503	509	246,000	509
2012-06-29	498	506	487	503	345,000	503
2012-06-28	463	511	463	500	515,000	500
2012-06-27	465	465	455	462	139,000	462
2012-06-26	455	464	454	459	178,000	459
2012-06-25	458	465	458	460	186,000	460
2012-06-22	444	457	441	455	202,000	455
2012-06-21	450	452	444	446	221,000	446
2012-06-20	440	450	436	445	1,232,000	445
2012-06-19	411	422	411	415	67,000	415
2012-06-18	414	418	411	413	68,000	413
2012-06-15	401	410	401	410	119,000	410
2012-06-14	398	401	398	400	49,000	400
2012-06-13	409	409	398	399	105,000	399
2012-06-12	406	406	401	404	48,000	404
2012-06-11	409	412	406	409	103,000	409
2012-06-08	409	410	396	401	192,000	401
2012-06-07	408	412	401	412	117,000	412
2012-06-06	400	405	396	405	157,000	405
2012-06-05	398	409	390	398	300,000	398
2012-06-04	400	403	395	398	109,000	398
2012-06-01	419	419	405	408	149,000	408
2012-05-31	416	422	410	419	223,000	419
2012-05-30	425	425	416	418	160,000	418
2012-05-29	425	427	419	425	132,000	425
2012-05-28	423	432	422	425	110,000	425
2012-05-25	438	438	427	431	124,000	431
2012-05-24	433	445	430	432	241,000	432
2012-05-23	441	442	431	432	261,000	432
2012-05-22	445	449	439	440	318,000	440
2012-05-21	401	430	401	429	298,000	429
2012-05-18	400	412	397	399	162,000	399
2012-05-17	391	416	390	411	172,000	411
2012-05-16	407	407	391	399	194,000	399
2012-05-15	420	422	406	407	178,000	407
2012-05-14	436	437	429	430	72,000	430
2012-05-11	446	446	437	438	172,000	438
2012-05-10	422	440	420	438	212,000	438
2012-05-09	432	432	426	427	152,000	427
2012-05-08	438	439	430	434	165,000	434
2012-05-07	441	444	437	438	136,000	438
2012-05-02	443	453	443	449	109,000	449
2012-05-01	444	448	441	443	129,000	443
2012-04-27	456	457	444	444	164,000	444
2012-04-26	451	453	450	451	64,000	451
2012-04-25	459	459	450	451	84,000	451
2012-04-24	451	452	444	452	144,000	452
2012-04-23	463	463	453	453	80,000	453
2012-04-20	469	469	461	463	62,000	463
2012-04-19	470	470	465	465	52,000	465
2012-04-18	468	470	461	469	140,000	469
2012-04-17	459	463	456	462	75,000	462
2012-04-16	453	459	453	459	75,000	459
2012-04-13	454	459	454	456	67,000	456
2012-04-12	463	463	457	458	134,000	458
2012-04-11	466	466	460	463	161,000	463
2012-04-10	466	471	464	468	86,000	468
2012-04-09	474	474	463	468	207,000	468
2012-04-06	474	478	473	474	71,000	474
2012-04-05	462	483	459	478	242,000	478
2012-04-04	473	473	459	464	209,000	464
2012-04-03	480	482	471	475	260,000	475
2012-04-02	494	494	481	483	255,000	483
2012-03-30	499	499	494	494	161,000	494
2012-03-29	504	504	497	498	186,000	498
2012-03-28	501	504	495	504	212,000	504
2012-03-27	491	503	491	503	171,000	503
2012-03-26	496	499	491	491	126,000	491
2012-03-23	502	505	490	495	295,000	495
2012-03-22	507	507	502	502	97,000	502
2012-03-21	515	515	504	504	147,000	504
2012-03-19	510	515	509	509	148,000	509
2012-03-16	505	510	503	510	253,000	510
2012-03-15	502	510	502	505	307,000	505
2012-03-14	529	530	497	504	771,000	504
2012-03-13	548	555	528	531	349,000	531
2012-03-12	556	558	548	548	136,000	548
2012-03-09	553	561	551	556	297,000	556
2012-03-08	544	560	542	545	163,000	545
2012-03-07	542	550	538	544	139,000	544
2012-03-06	542	552	540	547	144,000	547
2012-03-05	543	555	543	543	111,000	543
2012-03-02	545	546	536	544	134,000	544
2012-03-01	535	549	533	539	118,000	539
2012-02-29	554	559	530	534	278,000	534
2012-02-28	545	553	538	550	227,000	550
2012-02-27	549	549	542	545	70,000	545
2012-02-24	547	554	540	541	163,000	541
2012-02-23	544	555	541	546	222,000	546
2012-02-22	539	546	536	544	179,000	544
2012-02-21	535	541	532	534	150,000	534
2012-02-20	537	541	534	535	156,000	535
2012-02-17	528	534	524	532	180,000	532
2012-02-16	520	542	515	522	304,000	522
2012-02-15	512	529	511	516	280,000	516
2012-02-14	507	515	507	511	169,000	511
2012-02-13	511	520	511	513	149,000	513
2012-02-10	527	531	518	523	89,000	523
2012-02-09	515	545	515	528	285,000	528
2012-02-08	507	516	505	513	170,000	513
2012-02-07	501	504	501	503	60,000	503
2012-02-06	509	509	500	501	74,000	501
2012-02-03	511	515	505	505	54,000	505
2012-02-02	517	518	511	511	64,000	511
2012-02-01	505	517	505	512	87,000	512
2012-01-31	509	517	507	508	94,000	508
2012-01-30	519	519	508	508	60,000	508
2012-01-27	511	514	509	512	52,000	512
2012-01-26	515	515	508	511	84,000	511
2012-01-25	504	515	504	511	90,000	511
2012-01-24	508	508	500	504	58,000	504
2012-01-23	507	507	500	504	106,000	504
2012-01-20	494	502	494	502	155,000	502
2012-01-19	499	502	494	494	109,000	494
2012-01-18	498	507	497	498	100,000	498
2012-01-17	501	501	496	497	97,000	497
2012-01-16	500	503	496	500	382,000	500
2012-01-13	517	521	515	520	59,000	520
2012-01-12	515	515	511	515	70,000	515
2012-01-11	515	515	512	515	105,000	515
2012-01-10	522	525	511	512	174,000	512
2012-01-06	535	535	522	523	271,000	523
2012-01-05	554	554	542	543	136,000	543
2012-01-04	545	555	544	555	340,000	555

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