1. HOME >
  2. 株価時系列 >
  3. 3880 >
  4. 2019年

3880 大王製紙(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4841,4971,4791,495137,4001,495
2019-12-271,5091,5091,4851,497152,8001,497
2019-12-261,4801,4821,4661,482136,8001,482
2019-12-251,4991,4991,4801,48285,4001,482
2019-12-241,4861,4961,4821,49297,2001,492
2019-12-231,4991,4991,4841,48989,7001,489
2019-12-201,5051,5101,4941,494126,8001,494
2019-12-191,5171,5171,4851,496159,6001,496
2019-12-181,5141,5141,4951,510193,5001,510
2019-12-171,5171,5231,5071,523221,0001,523
2019-12-161,5351,5351,5041,504178,0001,504
2019-12-131,5261,5381,5121,529627,2001,529
2019-12-121,5131,5141,5001,501155,8001,501
2019-12-111,5001,5081,4951,503182,5001,503
2019-12-101,5081,5111,4991,500150,1001,500
2019-12-091,5191,5201,4981,510220,7001,510
2019-12-061,5211,5221,4981,503240,4001,503
2019-12-051,5001,5231,4921,512736,6001,512
2019-12-041,4821,4891,4751,482280,0001,482
2019-12-031,4851,4961,4701,484233,6001,484
2019-12-021,4911,5051,4901,494235,8001,494
2019-11-291,4801,4871,4771,483159,8001,483
2019-11-281,4931,4931,4691,475302,4001,475
2019-11-271,5011,5061,4971,500337,9001,500
2019-11-261,5061,5151,4861,493511,9001,493
2019-11-251,5121,5241,5061,509268,5001,509
2019-11-221,4941,5061,4921,499207,0001,499
2019-11-211,4781,4901,4711,489283,5001,489
2019-11-201,4821,4941,4771,488178,1001,488
2019-11-191,4991,5141,4881,494170,3001,494
2019-11-181,5201,5261,5091,511273,4001,511
2019-11-151,5081,5321,4981,524610,0001,524
2019-11-141,5401,5891,5251,5301,068,9001,530
2019-11-131,5041,5801,4771,5301,209,3001,530
2019-11-121,5001,5031,4901,499176,8001,499
2019-11-111,5051,5081,4951,495175,0001,495
2019-11-081,5001,5011,4851,490235,9001,490
2019-11-071,4951,4961,4761,484253,4001,484
2019-11-061,5001,5081,4941,502394,3001,502
2019-11-051,4421,4881,4391,486363,1001,486
2019-11-011,4411,4461,4251,429182,6001,429
2019-10-311,4761,4761,4351,453254,1001,453
2019-10-301,4521,4661,4431,463659,9001,463
2019-10-291,4571,4701,4491,456265,3001,456
2019-10-281,4571,4601,4391,447195,1001,447
2019-10-251,4761,4761,4541,459203,4001,459
2019-10-241,4711,4731,4521,469243,4001,469
2019-10-231,4571,4721,4511,469362,6001,469
2019-10-211,4571,4591,4381,448181,8001,448
2019-10-181,4541,4681,4461,450340,3001,450
2019-10-171,4451,4611,4351,448417,8001,448
2019-10-161,4481,4481,4331,440311,5001,440
2019-10-151,4391,4391,4271,437209,6001,437
2019-10-111,4171,4251,4081,417273,2001,417
2019-10-101,4051,4111,3931,408145,6001,408
2019-10-091,4001,4121,3911,404230,2001,404
2019-10-081,4141,4171,3951,407206,8001,407
2019-10-071,4001,4131,3931,407167,6001,407
2019-10-041,3751,3981,3751,396115,6001,396
2019-10-031,3821,3911,3761,386163,6001,386
2019-10-021,3901,4171,3901,406181,5001,406
2019-10-011,3781,4091,3781,403173,6001,403
2019-09-301,3711,3791,3601,372212,4001,372
2019-09-271,4101,4111,3751,385202,8001,385
2019-09-261,3951,4211,3911,404434,9001,404
2019-09-251,3791,3861,3671,379147,4001,379
2019-09-241,3651,3871,3641,382298,2001,382
2019-09-201,3421,3621,3391,360612,1001,360
2019-09-191,3651,3651,3471,355636,0001,355
2019-09-181,3811,3871,3511,354564,6001,354
2019-09-171,4121,4121,3741,382490,9001,382
2019-09-131,4081,4391,4001,411709,0001,411
2019-09-121,3871,4011,3781,394423,2001,394
2019-09-111,4251,4371,3871,390559,2001,390
2019-09-101,3751,3821,3641,373160,4001,373
2019-09-091,3491,3711,3451,371146,1001,371
2019-09-061,3701,3741,3491,349266,1001,349
2019-09-051,3281,3571,3261,354300,1001,354
2019-09-041,3061,3251,3051,315159,2001,315
2019-09-031,2991,3331,2951,319220,9001,319
2019-09-021,2691,3001,2691,294156,2001,294
2019-08-301,2681,2901,2611,281208,9001,281
2019-08-291,2731,2821,2461,258231,7001,258
2019-08-281,2331,2541,2311,243181,6001,243
2019-08-271,2201,2371,2111,226185,8001,226
2019-08-261,1671,2011,1621,190220,9001,190
2019-08-231,1721,1971,1681,194146,0001,194
2019-08-221,1731,1761,1481,163176,2001,163
2019-08-211,1551,1701,1511,165190,1001,165
2019-08-201,1611,1741,1591,171152,1001,171
2019-08-191,1801,1841,1651,167183,2001,167
2019-08-161,1761,1781,1651,167160,0001,167
2019-08-151,1781,1871,1681,183247,9001,183
2019-08-141,2211,2211,1931,200158,9001,200
2019-08-131,2401,2631,2051,207452,3001,207
2019-08-091,2431,2921,2231,270392,8001,270
2019-08-081,2351,2431,2261,23891,6001,238
2019-08-071,2381,2551,2351,249153,5001,249
2019-08-061,2091,2571,2091,254179,0001,254
2019-08-051,2401,2451,2211,239442,6001,239
2019-08-021,2711,2821,2481,255224,3001,255
2019-08-011,2881,2981,2801,29591,8001,295
2019-07-311,3221,3221,3061,306116,0001,306
2019-07-301,3161,3161,3081,31587,8001,315
2019-07-291,2921,3131,2911,311104,3001,311
2019-07-261,2871,2931,2841,29142,3001,291
2019-07-251,3151,3191,2991,30293,4001,302
2019-07-241,2971,3021,2871,300128,7001,300
2019-07-231,2731,3011,2701,29580,9001,295
2019-07-221,2761,2831,2641,277114,7001,277
2019-07-191,2391,2751,2371,275109,9001,275
2019-07-181,2741,2781,2391,239190,7001,239
2019-07-171,2781,2881,2671,275119,8001,275
2019-07-161,2801,2931,2751,27687,4001,276
2019-07-121,3011,3011,2801,28382,5001,283
2019-07-111,2911,3081,2871,296112,1001,296
2019-07-101,2681,2971,2681,290164,8001,290
2019-07-091,3191,3241,2961,29888,8001,298
2019-07-081,3291,3371,3151,315116,0001,315
2019-07-051,3531,3621,3471,347107,3001,347
2019-07-041,3491,3711,3451,363201,1001,363
2019-07-031,3411,3451,3291,343142,2001,343
2019-07-021,3101,3401,3081,336204,3001,336
2019-07-011,2971,3071,2901,301152,4001,301
2019-06-281,2701,2891,2611,267135,6001,267
2019-06-271,2691,2861,2691,28597,1001,285
2019-06-261,2691,2961,2691,27884,4001,278
2019-06-251,2701,2901,2701,28097,6001,280
2019-06-241,2871,2911,2661,270115,5001,270
2019-06-211,3201,3221,2791,287269,6001,287
2019-06-201,2911,3031,2851,302135,2001,302
2019-06-191,2621,2781,2511,277177,0001,277
2019-06-181,2291,2571,2271,235184,0001,235
2019-06-171,2331,2471,2291,229120,2001,229
2019-06-141,2451,2481,2331,241102,2001,241
2019-06-131,2391,2471,2311,241177,9001,241
2019-06-121,2501,2611,2471,255103,7001,255
2019-06-111,2551,2711,2511,25793,8001,257
2019-06-101,2591,2671,2461,260135,5001,260
2019-06-071,2421,2581,2371,24095,6001,240
2019-06-061,2311,2501,2261,247180,5001,247
2019-06-051,2551,2641,2241,249177,8001,249
2019-06-041,2371,2401,2191,225166,1001,225
2019-06-031,2261,2391,2221,235150,2001,235
2019-05-311,2631,2631,2321,254167,3001,254
2019-05-301,2891,2941,2561,270236,5001,270
2019-05-291,2871,3151,2841,304174,0001,304
2019-05-281,3331,3411,3051,308156,6001,308
2019-05-271,3381,3411,3241,333147,8001,333
2019-05-241,3291,3571,3201,342206,8001,342
2019-05-231,3081,3281,3021,324133,1001,324
2019-05-221,3201,3281,3091,317110,0001,317
2019-05-211,2981,3191,2981,311152,6001,311
2019-05-201,3341,3501,3071,316308,9001,316
2019-05-171,2581,3751,2541,309681,1001,309
2019-05-161,2191,2451,2171,236169,9001,236
2019-05-151,2361,2421,2161,225179,3001,225
2019-05-141,2041,2291,2041,228150,4001,228
2019-05-131,2491,2661,2391,246207,0001,246
2019-05-101,2551,2771,2461,248252,1001,248
2019-05-091,2751,2931,2661,266226,8001,266
2019-05-081,2741,2881,2671,286271,8001,286
2019-05-071,2801,2971,2771,295197,4001,295
2019-04-261,2651,2891,2631,284109,5001,284
2019-04-251,2901,2901,2681,277173,1001,277
2019-04-241,3061,3111,2801,281140,6001,281
2019-04-231,3121,3151,2961,29881,8001,298
2019-04-221,2941,3021,2861,29896,5001,298
2019-04-191,3071,3071,2971,29972,9001,299
2019-04-181,3401,3401,2991,304119,0001,304
2019-04-171,3351,3441,3311,34085,1001,340
2019-04-161,3491,3531,3341,34163,8001,341
2019-04-151,3901,3931,3521,354219,1001,354
2019-04-121,3651,3651,3311,337107,8001,337
2019-04-111,3431,3671,3381,358132,6001,358
2019-04-101,3181,3491,3171,343109,2001,343
2019-04-091,3441,3521,3321,333130,7001,333
2019-04-081,3411,3411,3241,33198,8001,331
2019-04-051,3021,3411,3021,332223,6001,332
2019-04-041,3251,3251,2901,294187,6001,294
2019-04-031,3351,3351,3171,324140,1001,324
2019-04-021,3551,3621,3421,345117,0001,345
2019-04-011,3801,3821,3341,339285,6001,339
2019-03-291,3461,3701,3401,3571,135,5001,357
2019-03-281,3201,3491,3201,340306,6001,340
2019-03-271,3311,3441,3211,337282,3001,337
2019-03-261,3201,3511,3201,344363,7001,344
2019-03-251,2951,3201,2901,305394,8001,305
2019-03-221,3031,3161,2981,298179,9001,298
2019-03-201,2771,3061,2771,303134,5001,303
2019-03-191,2851,2881,2731,283115,1001,283
2019-03-181,2951,3061,2861,291173,8001,291
2019-03-151,2641,2991,2641,295232,4001,295
2019-03-141,2641,2761,2601,264183,3001,264
2019-03-131,2701,2811,2571,259216,0001,259
2019-03-121,2681,2771,2601,277165,8001,277
2019-03-111,2571,2661,2521,259119,3001,259
2019-03-081,2571,2661,2511,251284,0001,251
2019-03-071,3051,3131,2701,284294,6001,284
2019-03-061,3121,3191,3111,312122,1001,312
2019-03-051,3051,3201,3041,318126,0001,318
2019-03-041,3371,3371,3111,31698,5001,316
2019-03-011,3111,3321,3111,320130,5001,320
2019-02-281,3241,3271,3071,310244,1001,310
2019-02-271,3191,3321,3111,314169,3001,314
2019-02-261,3161,3231,3101,319153,6001,319
2019-02-251,3061,3211,3051,317205,4001,317
2019-02-221,2971,3021,2911,296180,2001,296
2019-02-211,3071,3201,3011,307175,6001,307
2019-02-201,3041,3141,3011,307200,6001,307
2019-02-191,2951,2991,2851,297141,6001,297
2019-02-181,3221,3221,2911,302234,2001,302
2019-02-151,2871,3001,2821,298155,3001,298
2019-02-141,2901,3201,2901,297243,5001,297
2019-02-131,3051,3151,2831,298437,5001,298
2019-02-121,3101,3111,2451,245346,4001,245
2019-02-081,3951,4291,2451,310833,0001,310
2019-02-071,4261,4271,4021,415153,0001,415
2019-02-061,4261,4311,4131,421144,0001,421
2019-02-051,4141,4191,3881,416151,1001,416
2019-02-041,4141,4261,4011,414179,7001,414
2019-02-011,3941,4061,3831,400129,9001,400
2019-01-311,4061,4081,3911,398149,7001,398
2019-01-301,3901,3911,3751,385191,5001,385
2019-01-291,3781,3851,3651,382168,6001,382
2019-01-281,3901,3901,3651,370157,6001,370
2019-01-251,3861,3941,3791,382182,1001,382
2019-01-241,3581,3841,3401,380204,6001,380
2019-01-231,3631,3641,3451,352115,3001,352
2019-01-221,3751,3751,3571,367113,2001,367
2019-01-211,3581,3641,3351,360136,1001,360
2019-01-181,3421,3601,3321,339170,5001,339
2019-01-171,3181,3451,3171,336198,8001,336
2019-01-161,3261,3271,3091,318113,6001,318
2019-01-151,2951,3261,2881,326192,1001,326
2019-01-111,3301,3301,3001,319132,9001,319
2019-01-101,2901,3271,2871,319284,8001,319
2019-01-091,2941,3091,2841,285194,0001,285
2019-01-081,3021,3021,2781,278226,6001,278
2019-01-071,2981,3061,2791,306339,6001,306
2019-01-041,2721,2811,2501,268219,3001,268

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