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
2019-12-30	1,484	1,497	1,479	1,495	137,400	1,495
2019-12-27	1,509	1,509	1,485	1,497	152,800	1,497
2019-12-26	1,480	1,482	1,466	1,482	136,800	1,482
2019-12-25	1,499	1,499	1,480	1,482	85,400	1,482
2019-12-24	1,486	1,496	1,482	1,492	97,200	1,492
2019-12-23	1,499	1,499	1,484	1,489	89,700	1,489
2019-12-20	1,505	1,510	1,494	1,494	126,800	1,494
2019-12-19	1,517	1,517	1,485	1,496	159,600	1,496
2019-12-18	1,514	1,514	1,495	1,510	193,500	1,510
2019-12-17	1,517	1,523	1,507	1,523	221,000	1,523
2019-12-16	1,535	1,535	1,504	1,504	178,000	1,504
2019-12-13	1,526	1,538	1,512	1,529	627,200	1,529
2019-12-12	1,513	1,514	1,500	1,501	155,800	1,501
2019-12-11	1,500	1,508	1,495	1,503	182,500	1,503
2019-12-10	1,508	1,511	1,499	1,500	150,100	1,500
2019-12-09	1,519	1,520	1,498	1,510	220,700	1,510
2019-12-06	1,521	1,522	1,498	1,503	240,400	1,503
2019-12-05	1,500	1,523	1,492	1,512	736,600	1,512
2019-12-04	1,482	1,489	1,475	1,482	280,000	1,482
2019-12-03	1,485	1,496	1,470	1,484	233,600	1,484
2019-12-02	1,491	1,505	1,490	1,494	235,800	1,494
2019-11-29	1,480	1,487	1,477	1,483	159,800	1,483
2019-11-28	1,493	1,493	1,469	1,475	302,400	1,475
2019-11-27	1,501	1,506	1,497	1,500	337,900	1,500
2019-11-26	1,506	1,515	1,486	1,493	511,900	1,493
2019-11-25	1,512	1,524	1,506	1,509	268,500	1,509
2019-11-22	1,494	1,506	1,492	1,499	207,000	1,499
2019-11-21	1,478	1,490	1,471	1,489	283,500	1,489
2019-11-20	1,482	1,494	1,477	1,488	178,100	1,488
2019-11-19	1,499	1,514	1,488	1,494	170,300	1,494
2019-11-18	1,520	1,526	1,509	1,511	273,400	1,511
2019-11-15	1,508	1,532	1,498	1,524	610,000	1,524
2019-11-14	1,540	1,589	1,525	1,530	1,068,900	1,530
2019-11-13	1,504	1,580	1,477	1,530	1,209,300	1,530
2019-11-12	1,500	1,503	1,490	1,499	176,800	1,499
2019-11-11	1,505	1,508	1,495	1,495	175,000	1,495
2019-11-08	1,500	1,501	1,485	1,490	235,900	1,490
2019-11-07	1,495	1,496	1,476	1,484	253,400	1,484
2019-11-06	1,500	1,508	1,494	1,502	394,300	1,502
2019-11-05	1,442	1,488	1,439	1,486	363,100	1,486
2019-11-01	1,441	1,446	1,425	1,429	182,600	1,429
2019-10-31	1,476	1,476	1,435	1,453	254,100	1,453
2019-10-30	1,452	1,466	1,443	1,463	659,900	1,463
2019-10-29	1,457	1,470	1,449	1,456	265,300	1,456
2019-10-28	1,457	1,460	1,439	1,447	195,100	1,447
2019-10-25	1,476	1,476	1,454	1,459	203,400	1,459
2019-10-24	1,471	1,473	1,452	1,469	243,400	1,469
2019-10-23	1,457	1,472	1,451	1,469	362,600	1,469
2019-10-21	1,457	1,459	1,438	1,448	181,800	1,448
2019-10-18	1,454	1,468	1,446	1,450	340,300	1,450
2019-10-17	1,445	1,461	1,435	1,448	417,800	1,448
2019-10-16	1,448	1,448	1,433	1,440	311,500	1,440
2019-10-15	1,439	1,439	1,427	1,437	209,600	1,437
2019-10-11	1,417	1,425	1,408	1,417	273,200	1,417
2019-10-10	1,405	1,411	1,393	1,408	145,600	1,408
2019-10-09	1,400	1,412	1,391	1,404	230,200	1,404
2019-10-08	1,414	1,417	1,395	1,407	206,800	1,407
2019-10-07	1,400	1,413	1,393	1,407	167,600	1,407
2019-10-04	1,375	1,398	1,375	1,396	115,600	1,396
2019-10-03	1,382	1,391	1,376	1,386	163,600	1,386
2019-10-02	1,390	1,417	1,390	1,406	181,500	1,406
2019-10-01	1,378	1,409	1,378	1,403	173,600	1,403
2019-09-30	1,371	1,379	1,360	1,372	212,400	1,372
2019-09-27	1,410	1,411	1,375	1,385	202,800	1,385
2019-09-26	1,395	1,421	1,391	1,404	434,900	1,404
2019-09-25	1,379	1,386	1,367	1,379	147,400	1,379
2019-09-24	1,365	1,387	1,364	1,382	298,200	1,382
2019-09-20	1,342	1,362	1,339	1,360	612,100	1,360
2019-09-19	1,365	1,365	1,347	1,355	636,000	1,355
2019-09-18	1,381	1,387	1,351	1,354	564,600	1,354
2019-09-17	1,412	1,412	1,374	1,382	490,900	1,382
2019-09-13	1,408	1,439	1,400	1,411	709,000	1,411
2019-09-12	1,387	1,401	1,378	1,394	423,200	1,394
2019-09-11	1,425	1,437	1,387	1,390	559,200	1,390
2019-09-10	1,375	1,382	1,364	1,373	160,400	1,373
2019-09-09	1,349	1,371	1,345	1,371	146,100	1,371
2019-09-06	1,370	1,374	1,349	1,349	266,100	1,349
2019-09-05	1,328	1,357	1,326	1,354	300,100	1,354
2019-09-04	1,306	1,325	1,305	1,315	159,200	1,315
2019-09-03	1,299	1,333	1,295	1,319	220,900	1,319
2019-09-02	1,269	1,300	1,269	1,294	156,200	1,294
2019-08-30	1,268	1,290	1,261	1,281	208,900	1,281
2019-08-29	1,273	1,282	1,246	1,258	231,700	1,258
2019-08-28	1,233	1,254	1,231	1,243	181,600	1,243
2019-08-27	1,220	1,237	1,211	1,226	185,800	1,226
2019-08-26	1,167	1,201	1,162	1,190	220,900	1,190
2019-08-23	1,172	1,197	1,168	1,194	146,000	1,194
2019-08-22	1,173	1,176	1,148	1,163	176,200	1,163
2019-08-21	1,155	1,170	1,151	1,165	190,100	1,165
2019-08-20	1,161	1,174	1,159	1,171	152,100	1,171
2019-08-19	1,180	1,184	1,165	1,167	183,200	1,167
2019-08-16	1,176	1,178	1,165	1,167	160,000	1,167
2019-08-15	1,178	1,187	1,168	1,183	247,900	1,183
2019-08-14	1,221	1,221	1,193	1,200	158,900	1,200
2019-08-13	1,240	1,263	1,205	1,207	452,300	1,207
2019-08-09	1,243	1,292	1,223	1,270	392,800	1,270
2019-08-08	1,235	1,243	1,226	1,238	91,600	1,238
2019-08-07	1,238	1,255	1,235	1,249	153,500	1,249
2019-08-06	1,209	1,257	1,209	1,254	179,000	1,254
2019-08-05	1,240	1,245	1,221	1,239	442,600	1,239
2019-08-02	1,271	1,282	1,248	1,255	224,300	1,255
2019-08-01	1,288	1,298	1,280	1,295	91,800	1,295
2019-07-31	1,322	1,322	1,306	1,306	116,000	1,306
2019-07-30	1,316	1,316	1,308	1,315	87,800	1,315
2019-07-29	1,292	1,313	1,291	1,311	104,300	1,311
2019-07-26	1,287	1,293	1,284	1,291	42,300	1,291
2019-07-25	1,315	1,319	1,299	1,302	93,400	1,302
2019-07-24	1,297	1,302	1,287	1,300	128,700	1,300
2019-07-23	1,273	1,301	1,270	1,295	80,900	1,295
2019-07-22	1,276	1,283	1,264	1,277	114,700	1,277
2019-07-19	1,239	1,275	1,237	1,275	109,900	1,275
2019-07-18	1,274	1,278	1,239	1,239	190,700	1,239
2019-07-17	1,278	1,288	1,267	1,275	119,800	1,275
2019-07-16	1,280	1,293	1,275	1,276	87,400	1,276
2019-07-12	1,301	1,301	1,280	1,283	82,500	1,283
2019-07-11	1,291	1,308	1,287	1,296	112,100	1,296
2019-07-10	1,268	1,297	1,268	1,290	164,800	1,290
2019-07-09	1,319	1,324	1,296	1,298	88,800	1,298
2019-07-08	1,329	1,337	1,315	1,315	116,000	1,315
2019-07-05	1,353	1,362	1,347	1,347	107,300	1,347
2019-07-04	1,349	1,371	1,345	1,363	201,100	1,363
2019-07-03	1,341	1,345	1,329	1,343	142,200	1,343
2019-07-02	1,310	1,340	1,308	1,336	204,300	1,336
2019-07-01	1,297	1,307	1,290	1,301	152,400	1,301
2019-06-28	1,270	1,289	1,261	1,267	135,600	1,267
2019-06-27	1,269	1,286	1,269	1,285	97,100	1,285
2019-06-26	1,269	1,296	1,269	1,278	84,400	1,278
2019-06-25	1,270	1,290	1,270	1,280	97,600	1,280
2019-06-24	1,287	1,291	1,266	1,270	115,500	1,270
2019-06-21	1,320	1,322	1,279	1,287	269,600	1,287
2019-06-20	1,291	1,303	1,285	1,302	135,200	1,302
2019-06-19	1,262	1,278	1,251	1,277	177,000	1,277
2019-06-18	1,229	1,257	1,227	1,235	184,000	1,235
2019-06-17	1,233	1,247	1,229	1,229	120,200	1,229
2019-06-14	1,245	1,248	1,233	1,241	102,200	1,241
2019-06-13	1,239	1,247	1,231	1,241	177,900	1,241
2019-06-12	1,250	1,261	1,247	1,255	103,700	1,255
2019-06-11	1,255	1,271	1,251	1,257	93,800	1,257
2019-06-10	1,259	1,267	1,246	1,260	135,500	1,260
2019-06-07	1,242	1,258	1,237	1,240	95,600	1,240
2019-06-06	1,231	1,250	1,226	1,247	180,500	1,247
2019-06-05	1,255	1,264	1,224	1,249	177,800	1,249
2019-06-04	1,237	1,240	1,219	1,225	166,100	1,225
2019-06-03	1,226	1,239	1,222	1,235	150,200	1,235
2019-05-31	1,263	1,263	1,232	1,254	167,300	1,254
2019-05-30	1,289	1,294	1,256	1,270	236,500	1,270
2019-05-29	1,287	1,315	1,284	1,304	174,000	1,304
2019-05-28	1,333	1,341	1,305	1,308	156,600	1,308
2019-05-27	1,338	1,341	1,324	1,333	147,800	1,333
2019-05-24	1,329	1,357	1,320	1,342	206,800	1,342
2019-05-23	1,308	1,328	1,302	1,324	133,100	1,324
2019-05-22	1,320	1,328	1,309	1,317	110,000	1,317
2019-05-21	1,298	1,319	1,298	1,311	152,600	1,311
2019-05-20	1,334	1,350	1,307	1,316	308,900	1,316
2019-05-17	1,258	1,375	1,254	1,309	681,100	1,309
2019-05-16	1,219	1,245	1,217	1,236	169,900	1,236
2019-05-15	1,236	1,242	1,216	1,225	179,300	1,225
2019-05-14	1,204	1,229	1,204	1,228	150,400	1,228
2019-05-13	1,249	1,266	1,239	1,246	207,000	1,246
2019-05-10	1,255	1,277	1,246	1,248	252,100	1,248
2019-05-09	1,275	1,293	1,266	1,266	226,800	1,266
2019-05-08	1,274	1,288	1,267	1,286	271,800	1,286
2019-05-07	1,280	1,297	1,277	1,295	197,400	1,295
2019-04-26	1,265	1,289	1,263	1,284	109,500	1,284
2019-04-25	1,290	1,290	1,268	1,277	173,100	1,277
2019-04-24	1,306	1,311	1,280	1,281	140,600	1,281
2019-04-23	1,312	1,315	1,296	1,298	81,800	1,298
2019-04-22	1,294	1,302	1,286	1,298	96,500	1,298
2019-04-19	1,307	1,307	1,297	1,299	72,900	1,299
2019-04-18	1,340	1,340	1,299	1,304	119,000	1,304
2019-04-17	1,335	1,344	1,331	1,340	85,100	1,340
2019-04-16	1,349	1,353	1,334	1,341	63,800	1,341
2019-04-15	1,390	1,393	1,352	1,354	219,100	1,354
2019-04-12	1,365	1,365	1,331	1,337	107,800	1,337
2019-04-11	1,343	1,367	1,338	1,358	132,600	1,358
2019-04-10	1,318	1,349	1,317	1,343	109,200	1,343
2019-04-09	1,344	1,352	1,332	1,333	130,700	1,333
2019-04-08	1,341	1,341	1,324	1,331	98,800	1,331
2019-04-05	1,302	1,341	1,302	1,332	223,600	1,332
2019-04-04	1,325	1,325	1,290	1,294	187,600	1,294
2019-04-03	1,335	1,335	1,317	1,324	140,100	1,324
2019-04-02	1,355	1,362	1,342	1,345	117,000	1,345
2019-04-01	1,380	1,382	1,334	1,339	285,600	1,339
2019-03-29	1,346	1,370	1,340	1,357	1,135,500	1,357
2019-03-28	1,320	1,349	1,320	1,340	306,600	1,340
2019-03-27	1,331	1,344	1,321	1,337	282,300	1,337
2019-03-26	1,320	1,351	1,320	1,344	363,700	1,344
2019-03-25	1,295	1,320	1,290	1,305	394,800	1,305
2019-03-22	1,303	1,316	1,298	1,298	179,900	1,298
2019-03-20	1,277	1,306	1,277	1,303	134,500	1,303
2019-03-19	1,285	1,288	1,273	1,283	115,100	1,283
2019-03-18	1,295	1,306	1,286	1,291	173,800	1,291
2019-03-15	1,264	1,299	1,264	1,295	232,400	1,295
2019-03-14	1,264	1,276	1,260	1,264	183,300	1,264
2019-03-13	1,270	1,281	1,257	1,259	216,000	1,259
2019-03-12	1,268	1,277	1,260	1,277	165,800	1,277
2019-03-11	1,257	1,266	1,252	1,259	119,300	1,259
2019-03-08	1,257	1,266	1,251	1,251	284,000	1,251
2019-03-07	1,305	1,313	1,270	1,284	294,600	1,284
2019-03-06	1,312	1,319	1,311	1,312	122,100	1,312
2019-03-05	1,305	1,320	1,304	1,318	126,000	1,318
2019-03-04	1,337	1,337	1,311	1,316	98,500	1,316
2019-03-01	1,311	1,332	1,311	1,320	130,500	1,320
2019-02-28	1,324	1,327	1,307	1,310	244,100	1,310
2019-02-27	1,319	1,332	1,311	1,314	169,300	1,314
2019-02-26	1,316	1,323	1,310	1,319	153,600	1,319
2019-02-25	1,306	1,321	1,305	1,317	205,400	1,317
2019-02-22	1,297	1,302	1,291	1,296	180,200	1,296
2019-02-21	1,307	1,320	1,301	1,307	175,600	1,307
2019-02-20	1,304	1,314	1,301	1,307	200,600	1,307
2019-02-19	1,295	1,299	1,285	1,297	141,600	1,297
2019-02-18	1,322	1,322	1,291	1,302	234,200	1,302
2019-02-15	1,287	1,300	1,282	1,298	155,300	1,298
2019-02-14	1,290	1,320	1,290	1,297	243,500	1,297
2019-02-13	1,305	1,315	1,283	1,298	437,500	1,298
2019-02-12	1,310	1,311	1,245	1,245	346,400	1,245
2019-02-08	1,395	1,429	1,245	1,310	833,000	1,310
2019-02-07	1,426	1,427	1,402	1,415	153,000	1,415
2019-02-06	1,426	1,431	1,413	1,421	144,000	1,421
2019-02-05	1,414	1,419	1,388	1,416	151,100	1,416
2019-02-04	1,414	1,426	1,401	1,414	179,700	1,414
2019-02-01	1,394	1,406	1,383	1,400	129,900	1,400
2019-01-31	1,406	1,408	1,391	1,398	149,700	1,398
2019-01-30	1,390	1,391	1,375	1,385	191,500	1,385
2019-01-29	1,378	1,385	1,365	1,382	168,600	1,382
2019-01-28	1,390	1,390	1,365	1,370	157,600	1,370
2019-01-25	1,386	1,394	1,379	1,382	182,100	1,382
2019-01-24	1,358	1,384	1,340	1,380	204,600	1,380
2019-01-23	1,363	1,364	1,345	1,352	115,300	1,352
2019-01-22	1,375	1,375	1,357	1,367	113,200	1,367
2019-01-21	1,358	1,364	1,335	1,360	136,100	1,360
2019-01-18	1,342	1,360	1,332	1,339	170,500	1,339
2019-01-17	1,318	1,345	1,317	1,336	198,800	1,336
2019-01-16	1,326	1,327	1,309	1,318	113,600	1,318
2019-01-15	1,295	1,326	1,288	1,326	192,100	1,326
2019-01-11	1,330	1,330	1,300	1,319	132,900	1,319
2019-01-10	1,290	1,327	1,287	1,319	284,800	1,319
2019-01-09	1,294	1,309	1,284	1,285	194,000	1,285
2019-01-08	1,302	1,302	1,278	1,278	226,600	1,278
2019-01-07	1,298	1,306	1,279	1,306	339,600	1,306
2019-01-04	1,272	1,281	1,250	1,268	219,300	1,268

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