1. HOME >
  2. 株価時系列 >
  3. 3880 >
  4. 2016年

3880 大王製紙(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,2381,2421,2261,237155,0001,237
2016-12-291,2551,2591,2351,247279,4001,247
2016-12-281,2701,2741,2551,260166,0001,260
2016-12-271,2701,2761,2591,266173,9001,266
2016-12-261,2741,2811,2701,276156,7001,276
2016-12-221,2841,2841,2651,278206,9001,278
2016-12-211,2761,2881,2761,280150,1001,280
2016-12-201,2741,2901,2681,286153,0001,286
2016-12-191,2911,3001,2861,288130,6001,288
2016-12-161,3001,3111,2921,297146,1001,297
2016-12-151,3181,3181,2891,291222,5001,291
2016-12-141,3151,3281,3081,322200,5001,322
2016-12-131,2971,3141,2891,307313,1001,307
2016-12-121,3001,3011,2831,290199,8001,290
2016-12-091,2671,2921,2591,290357,0001,290
2016-12-081,2691,2701,2541,259247,5001,259
2016-12-071,2361,2581,2311,255247,5001,255
2016-12-061,2471,2481,2251,236234,1001,236
2016-12-051,2521,2581,2241,234300,5001,234
2016-12-021,2391,2591,2321,255218,8001,255
2016-12-011,2601,2631,2371,247267,3001,247
2016-11-301,2601,2661,2551,258335,4001,258
2016-11-291,2631,2851,2631,279157,9001,279
2016-11-281,2841,2891,2611,286217,1001,286
2016-11-251,2981,3001,2861,295235,8001,295
2016-11-241,3001,3001,2741,284207,1001,284
2016-11-221,2851,2921,2731,289362,5001,289
2016-11-211,2901,2931,2641,269266,8001,269
2016-11-181,2701,2841,2701,283283,8001,283
2016-11-171,2501,2671,2451,257227,1001,257
2016-11-161,2611,2611,2441,248246,0001,248
2016-11-151,2641,2681,2281,236289,5001,236
2016-11-141,2861,2861,2481,265502,1001,265
2016-11-111,2491,2511,2061,226231,7001,226
2016-11-101,2471,2491,2281,235213,0001,235
2016-11-091,2211,2321,1631,174381,7001,174
2016-11-081,2241,2341,2181,221130,8001,221
2016-11-071,2501,2551,2291,234213,6001,234
2016-11-041,2361,2421,2221,227232,8001,227
2016-11-021,2471,2501,2311,245314,6001,245
2016-11-011,2531,2561,2381,256168,4001,256
2016-10-311,2671,2701,2571,262237,5001,262
2016-10-281,2501,2721,2431,267846,0001,267
2016-10-271,2441,2481,2331,246256,2001,246
2016-10-261,2491,2491,2331,244205,5001,244
2016-10-251,2431,2451,2351,243239,6001,243
2016-10-241,2331,2351,2251,232163,5001,232
2016-10-211,2301,2391,2221,233226,4001,233
2016-10-201,2251,2251,2041,220195,7001,220
2016-10-191,2181,2261,2051,217245,0001,217
2016-10-171,1801,1821,1651,178192,4001,178
2016-10-131,2081,2081,1781,184314,7001,184
2016-10-121,2231,2291,2031,206314,5001,206
2016-10-111,2491,2491,2311,234185,9001,234
2016-10-071,2461,2471,2191,235240,6001,235
2016-10-061,2201,2221,2051,216152,4001,216
2016-10-051,2051,2171,1901,213209,4001,213
2016-10-041,2091,2111,1851,199260,0001,199
2016-10-031,2051,2101,1891,199153,2001,199
2016-09-301,2091,2171,1791,191313,8001,191
2016-09-291,2681,2681,2381,239258,0001,239
2016-09-281,2591,2791,2471,256248,3001,256
2016-09-271,2291,2501,2061,250247,8001,250
2016-09-261,2391,2391,2201,231134,9001,231
2016-09-231,2351,2461,2191,240229,3001,240
2016-09-211,2001,2351,1861,234280,1001,234
2016-09-201,1871,1991,1711,195157,4001,195
2016-09-161,2051,2191,1761,185275,7001,185
2016-09-151,1971,2051,1781,198240,1001,198
2016-09-141,1991,2031,1711,184372,8001,184
2016-09-131,2001,2051,1801,187221,9001,187
2016-09-121,1701,1881,1521,179224,4001,179
2016-09-091,1621,1811,1491,180174,4001,180
2016-09-081,1731,1731,1471,156184,0001,156
2016-09-071,1581,1711,1451,169131,0001,169
2016-09-061,1401,1661,1361,165151,4001,165
2016-09-051,1251,1361,1171,136135,3001,136
2016-09-021,1071,1211,1041,11486,5001,114
2016-09-011,1041,1221,1041,118155,8001,118
2016-08-311,0871,1021,0801,099188,2001,099
2016-08-301,0891,0891,0781,08785,7001,087
2016-08-291,1081,1081,0921,09692,6001,096
2016-08-261,0881,0881,0731,078123,6001,078
2016-08-251,0991,1001,0761,088140,3001,088
2016-08-241,0881,1011,0781,082218,9001,082
2016-08-231,0721,0851,0671,074218,6001,074
2016-08-221,0811,0811,0631,072132,0001,072
2016-08-191,0671,0731,0561,070182,8001,070
2016-08-181,0611,0741,0421,065239,0001,065
2016-08-171,0551,0681,0481,063216,7001,063
2016-08-161,0941,0941,0631,063175,5001,063
2016-08-151,0961,0991,0811,083161,2001,083
2016-08-121,1081,1211,1031,107210,9001,107
2016-08-101,1331,1401,0971,105351,3001,105
2016-08-091,1241,1591,1241,159151,6001,159
2016-08-081,1351,1481,1311,147198,1001,147
2016-08-051,1181,1351,1171,124266,9001,124
2016-08-041,1351,1391,1131,123346,4001,123
2016-08-031,1461,1551,1261,135384,7001,135
2016-08-021,1441,1981,1421,162415,5001,162
2016-08-011,1631,1641,1321,160215,3001,160
2016-07-291,1761,1761,1431,161430,1001,161
2016-07-281,1981,2011,1671,173254,4001,173
2016-07-271,2141,2191,1891,199247,2001,199
2016-07-261,1951,2211,1821,208353,3001,208
2016-07-251,1981,2031,1851,194369,2001,194
2016-07-221,1721,1911,1551,176272,6001,176
2016-07-211,1991,2001,1741,185164,8001,185
2016-07-201,1731,1901,1491,190164,5001,190
2016-07-191,1841,1851,1411,173220,9001,173
2016-07-151,2001,2001,1521,163258,2001,163
2016-07-141,1951,1971,1781,188167,2001,188
2016-07-131,2001,2001,1721,181139,7001,181
2016-07-121,1811,2051,1631,170352,2001,170
2016-07-111,1501,1761,1431,173297,3001,173
2016-07-081,1501,1501,1151,120161,2001,120
2016-07-071,1541,1611,1261,134150,1001,134
2016-07-061,1151,1541,1021,151227,3001,151
2016-07-051,1131,1211,1011,119190,4001,119
2016-07-041,1111,1241,1011,123302,7001,123
2016-07-011,1401,1401,1121,120125,9001,120
2016-06-301,1601,1601,1091,111161,8001,111
2016-06-291,1451,1451,1121,136122,4001,136
2016-06-281,1051,1331,0911,124238,6001,124
2016-06-271,0761,1121,0761,108204,1001,108
2016-06-241,1291,1301,0401,072373,5001,072
2016-06-231,1271,1331,1071,117112,0001,117
2016-06-221,1361,1361,1091,124115,3001,124
2016-06-211,1181,1341,1031,134114,8001,134
2016-06-201,1231,1301,1111,121187,8001,121
2016-06-171,0981,1031,0851,089204,2001,089
2016-06-161,1131,1161,0721,084288,1001,084
2016-06-151,1021,1021,0851,094169,5001,094
2016-06-141,1231,1361,1031,111186,8001,111
2016-06-131,1561,1561,1201,126293,5001,126
2016-06-101,1641,1771,1501,165376,4001,165
2016-06-091,1781,1801,1531,162299,0001,162
2016-06-081,1751,1851,1661,180358,9001,180
2016-06-071,1701,1701,1581,163154,0001,163
2016-06-061,1481,1611,1361,160216,4001,160
2016-06-031,1651,1661,1481,153171,0001,153
2016-06-021,1611,1671,1511,158292,1001,158
2016-06-011,1701,1701,1541,166267,7001,166
2016-05-311,1841,1881,1671,171366,6001,171
2016-05-301,1751,1791,1581,179227,3001,179
2016-05-271,1631,1631,1431,146228,8001,146
2016-05-261,1751,1761,1611,163180,3001,163
2016-05-251,1561,1661,1531,163225,6001,163
2016-05-241,1341,1551,1311,144277,3001,144
2016-05-231,1351,1401,1201,134241,0001,134
2016-05-201,1051,1381,1001,135242,5001,135
2016-05-191,1301,1341,0971,112412,9001,112
2016-05-181,1401,1451,1211,129230,9001,129
2016-05-171,1381,1381,1171,134181,0001,134
2016-05-161,1291,1361,1171,122190,8001,122
2016-05-131,1411,1451,1131,120383,1001,120
2016-05-121,1401,1411,1181,137310,2001,137
2016-05-111,1321,1401,1211,140478,6001,140
2016-05-101,0971,1291,0971,129710,6001,129
2016-05-091,0881,1011,0821,088180,5001,088
2016-05-061,0741,0921,0681,077409,4001,077
2016-05-021,0651,0711,0581,070290,5001,070
2016-04-281,1161,1321,0891,091410,1001,091
2016-04-271,1161,1251,1031,110581,7001,110
2016-04-261,0551,1271,0531,1141,231,0001,114
2016-04-251,0751,0751,0421,053487,3001,053
2016-04-221,0401,0621,0361,062616,0001,062
2016-04-211,0301,0401,0241,040188,2001,040
2016-04-201,0121,0301,0061,007377,7001,007
2016-04-191,0101,0109951,005285,2001,005
2016-04-18976991968983228,300983
2016-04-151,0091,0241,0001,006358,3001,006
2016-04-149791,0149701,014565,7001,014
2016-04-13950975938969346,400969
2016-04-12914951910938464,200938
2016-04-11925930897915239,300915
2016-04-08900932885918395,300918
2016-04-07918925900907268,000907
2016-04-06908923898917345,300917
2016-04-05918919899908433,300908
2016-04-04918937910918216,700918
2016-04-01948949907910427,200910
2016-03-31967974946949331,300949
2016-03-30999999958960374,000960
2016-03-29987997971996228,600996
2016-03-289921,003978992260,300992
2016-03-251,0101,010978980257,100980
2016-03-249771,0099761,002897,1001,002
2016-03-23980987960976472,300976
2016-03-22961986952980458,800980
2016-03-18942949926944361,300944
2016-03-17964967936941295,700941
2016-03-16953962944955288,000955
2016-03-15955958941954299,800954
2016-03-14960962947955307,800955
2016-03-11941950927946347,600946
2016-03-10945949928944316,800944
2016-03-09930934894926418,000926
2016-03-08939955909931355,000931
2016-03-07915935914930444,100930
2016-03-04888917887916366,000916
2016-03-03882890874889449,600889
2016-03-02891893872884552,600884
2016-03-01887890867876438,700876
2016-02-29924928887887293,200887
2016-02-26924933901910381,400910
2016-02-25894926878916592,200916
2016-02-24880894866885460,900885
2016-02-23894894873876409,300876
2016-02-22907907868872924,700872
2016-02-19910913891897570,600897
2016-02-18934954900910880,800910
2016-02-17938946903919771,200919
2016-02-16936966923953453,200953
2016-02-15975978898933926,600933
2016-02-129649839319311,273,900931
2016-02-109901,001951965408,800965
2016-02-099901,000968975464,400975
2016-02-081,0001,0439871,037218,9001,037
2016-02-051,0061,0171,0031,012289,0001,012
2016-02-041,0011,0401,0011,021193,1001,021
2016-02-031,0351,0351,0081,011295,6001,011
2016-02-021,0571,0701,0431,053265,7001,053
2016-02-011,0761,0831,0661,070406,1001,070
2016-01-291,0321,0651,0141,063431,8001,063
2016-01-281,0201,0431,0181,030439,1001,030
2016-01-279751,0169751,010466,1001,010
2016-01-26977983956960166,200960
2016-01-25983994969987269,500987
2016-01-22954970941968317,500968
2016-01-21950975924925521,800925
2016-01-209771,003952956622,600956
2016-01-19960985959971609,000971
2016-01-18950960932956383,200956
2016-01-15993999970974224,400974
2016-01-14979985961978460,300978
2016-01-139881,0089751,003409,2001,003
2016-01-12970988955973450,900973
2016-01-08986999975980309,900980
2016-01-07980996971990553,900990
2016-01-061,0021,004981987502,800987
2016-01-059951,0149921,005281,5001,005
2016-01-041,0441,0449981,003449,9001,003

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