3880 大王製紙(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,900	1,921	1,900	1,910	73,200	1,910
2021-12-29	1,883	1,915	1,882	1,905	139,900	1,905
2021-12-28	1,853	1,909	1,853	1,902	160,300	1,902
2021-12-27	1,844	1,853	1,814	1,842	103,800	1,842
2021-12-24	1,829	1,858	1,821	1,846	136,600	1,846
2021-12-23	1,848	1,848	1,830	1,834	82,500	1,834
2021-12-22	1,860	1,860	1,814	1,831	114,300	1,831
2021-12-21	1,855	1,874	1,840	1,862	109,600	1,862
2021-12-20	1,870	1,875	1,832	1,835	109,800	1,835
2021-12-17	1,907	1,919	1,876	1,884	181,500	1,884
2021-12-16	1,909	1,919	1,894	1,905	165,200	1,905
2021-12-15	1,913	1,923	1,885	1,885	114,700	1,885
2021-12-14	1,907	1,928	1,906	1,918	178,800	1,918
2021-12-13	1,915	1,924	1,894	1,904	137,100	1,904
2021-12-10	1,889	1,904	1,873	1,889	169,400	1,889
2021-12-09	1,907	1,917	1,880	1,890	159,200	1,890
2021-12-08	1,932	1,932	1,907	1,917	162,200	1,917
2021-12-07	1,901	1,936	1,888	1,929	171,200	1,929
2021-12-06	1,881	1,908	1,881	1,886	190,800	1,886
2021-12-03	1,848	1,868	1,810	1,864	173,800	1,864
2021-12-02	1,827	1,845	1,813	1,824	185,100	1,824
2021-12-01	1,799	1,841	1,788	1,836	187,100	1,836
2021-11-30	1,816	1,850	1,796	1,799	254,200	1,799
2021-11-29	1,810	1,823	1,775	1,780	220,100	1,780
2021-11-26	1,844	1,844	1,810	1,831	128,900	1,831
2021-11-25	1,878	1,879	1,841	1,845	108,400	1,845
2021-11-24	1,896	1,918	1,881	1,882	150,000	1,882
2021-11-22	1,870	1,890	1,835	1,885	132,600	1,885
2021-11-19	1,920	1,920	1,865	1,877	198,600	1,877
2021-11-18	1,982	1,989	1,910	1,930	286,100	1,930
2021-11-17	2,025	2,025	1,974	1,979	150,700	1,979
2021-11-16	2,079	2,100	2,015	2,021	146,900	2,021
2021-11-15	2,063	2,113	2,056	2,069	224,200	2,069
2021-11-12	2,049	2,106	2,000	2,039	313,600	2,039
2021-11-11	2,030	2,035	2,001	2,030	146,500	2,030
2021-11-10	2,040	2,047	2,017	2,021	138,500	2,021
2021-11-09	2,090	2,105	2,034	2,036	168,000	2,036
2021-11-08	2,062	2,093	2,042	2,079	206,300	2,079
2021-11-05	2,066	2,070	2,027	2,042	138,700	2,042
2021-11-04	2,094	2,094	2,056	2,063	260,100	2,063
2021-11-02	2,080	2,085	2,059	2,060	177,700	2,060
2021-11-01	2,041	2,071	2,034	2,071	209,500	2,071
2021-10-29	1,983	2,004	1,954	1,999	179,800	1,999
2021-10-28	1,964	1,986	1,943	1,978	192,900	1,978
2021-10-27	1,990	2,001	1,975	1,980	88,300	1,980
2021-10-26	1,980	2,007	1,962	1,983	107,500	1,983
2021-10-25	1,961	1,974	1,945	1,957	169,300	1,957
2021-10-22	1,989	1,994	1,963	1,972	145,100	1,972
2021-10-21	2,037	2,037	1,996	1,998	83,100	1,998
2021-10-20	2,050	2,053	2,017	2,024	92,600	2,024
2021-10-19	2,050	2,050	2,011	2,033	83,100	2,033
2021-10-18	2,050	2,050	2,002	2,023	106,500	2,023
2021-10-15	2,019	2,048	2,002	2,041	158,400	2,041
2021-10-14	1,987	2,000	1,970	1,995	130,100	1,995
2021-10-13	2,028	2,040	1,992	1,994	141,800	1,994
2021-10-12	2,047	2,050	2,001	2,017	121,400	2,017
2021-10-11	2,040	2,048	2,006	2,048	114,900	2,048
2021-10-08	2,055	2,056	2,022	2,036	111,500	2,036
2021-10-07	2,072	2,078	2,018	2,024	120,500	2,024
2021-10-06	2,059	2,093	2,037	2,047	131,900	2,047
2021-10-05	2,095	2,116	2,035	2,047	187,100	2,047
2021-10-04	2,091	2,114	2,081	2,102	214,100	2,102
2021-10-01	2,092	2,094	2,049	2,058	183,700	2,058
2021-09-30	2,133	2,149	2,085	2,097	165,500	2,097
2021-09-29	2,148	2,155	2,094	2,117	222,000	2,117
2021-09-28	2,199	2,204	2,170	2,191	196,200	2,191
2021-09-27	2,194	2,208	2,181	2,197	158,300	2,197
2021-09-24	2,204	2,204	2,174	2,195	186,900	2,195
2021-09-22	2,185	2,185	2,154	2,154	150,900	2,154
2021-09-21	2,194	2,219	2,173	2,187	155,600	2,187
2021-09-17	2,218	2,247	2,196	2,238	245,300	2,238
2021-09-16	2,209	2,226	2,184	2,214	160,900	2,214
2021-09-15	2,203	2,209	2,178	2,191	108,700	2,191
2021-09-14	2,170	2,219	2,153	2,219	163,800	2,219
2021-09-13	2,179	2,179	2,150	2,176	123,300	2,176
2021-09-10	2,132	2,179	2,129	2,179	215,100	2,179
2021-09-09	2,151	2,166	2,133	2,139	116,300	2,139
2021-09-08	2,150	2,176	2,149	2,158	161,800	2,158
2021-09-07	2,150	2,153	2,117	2,132	244,400	2,132
2021-09-06	2,199	2,199	2,138	2,144	182,300	2,144
2021-09-03	2,148	2,190	2,130	2,179	250,200	2,179
2021-09-02	2,092	2,133	2,084	2,126	214,900	2,126
2021-09-01	2,030	2,110	2,030	2,103	273,500	2,103
2021-08-31	2,038	2,078	2,029	2,062	280,600	2,062
2021-08-30	2,016	2,049	1,999	2,035	768,300	2,035
2021-08-27	2,025	2,031	1,993	2,009	370,200	2,009
2021-08-26	2,004	2,008	1,978	1,985	380,500	1,985
2021-08-25	2,025	2,038	2,007	2,025	155,000	2,025
2021-08-24	2,027	2,049	2,020	2,027	173,400	2,027
2021-08-23	2,019	2,041	2,009	2,031	168,800	2,031
2021-08-20	2,003	2,018	1,995	2,003	187,100	2,003
2021-08-19	1,999	2,008	1,978	1,985	208,400	1,985
2021-08-18	2,001	2,005	1,972	1,972	115,300	1,972
2021-08-17	2,020	2,020	1,971	1,976	100,300	1,976
2021-08-16	2,039	2,040	1,987	1,997	134,400	1,997
2021-08-13	2,039	2,055	2,014	2,041	124,000	2,041
2021-08-12	2,042	2,042	2,010	2,027	135,500	2,027
2021-08-11	2,050	2,066	2,005	2,018	229,200	2,018
2021-08-10	1,964	2,026	1,960	1,975	379,900	1,975
2021-08-06	1,904	2,023	1,897	2,014	434,600	2,014
2021-08-05	1,916	1,920	1,861	1,864	150,500	1,864
2021-08-04	1,932	1,939	1,910	1,933	135,400	1,933
2021-08-03	1,958	1,958	1,911	1,921	95,000	1,921
2021-08-02	1,910	1,969	1,909	1,965	203,900	1,965
2021-07-30	1,881	1,905	1,871	1,880	212,800	1,880
2021-07-29	1,875	1,887	1,862	1,887	126,500	1,887
2021-07-28	1,853	1,873	1,850	1,862	93,800	1,862
2021-07-27	1,865	1,869	1,838	1,867	96,600	1,867
2021-07-26	1,847	1,850	1,818	1,850	108,800	1,850
2021-07-21	1,787	1,821	1,780	1,817	188,700	1,817
2021-07-20	1,780	1,785	1,766	1,779	110,900	1,779
2021-07-19	1,810	1,810	1,786	1,798	110,200	1,798
2021-07-16	1,792	1,821	1,784	1,811	125,800	1,811
2021-07-15	1,839	1,842	1,784	1,790	123,300	1,790
2021-07-14	1,829	1,843	1,822	1,836	76,400	1,836
2021-07-13	1,840	1,850	1,838	1,843	115,600	1,843
2021-07-12	1,820	1,843	1,809	1,838	187,000	1,838
2021-07-09	1,761	1,769	1,739	1,767	257,700	1,767
2021-07-08	1,804	1,811	1,786	1,788	229,800	1,788
2021-07-07	1,815	1,845	1,807	1,840	193,500	1,840
2021-07-06	1,831	1,837	1,803	1,823	157,000	1,823
2021-07-05	1,854	1,854	1,821	1,831	148,300	1,831
2021-07-02	1,862	1,877	1,855	1,873	150,000	1,873
2021-07-01	1,855	1,882	1,836	1,851	181,300	1,851
2021-06-30	1,860	1,875	1,833	1,839	223,200	1,839
2021-06-29	1,814	1,854	1,804	1,853	290,900	1,853
2021-06-28	1,830	1,830	1,799	1,811	99,700	1,811
2021-06-25	1,826	1,832	1,809	1,820	142,600	1,820
2021-06-24	1,839	1,839	1,784	1,815	188,400	1,815
2021-06-23	1,850	1,864	1,835	1,841	157,400	1,841
2021-06-22	1,831	1,870	1,822	1,851	186,400	1,851
2021-06-21	1,807	1,813	1,784	1,786	240,300	1,786
2021-06-18	1,831	1,853	1,818	1,843	203,800	1,843
2021-06-17	1,828	1,846	1,805	1,811	210,500	1,811
2021-06-16	1,778	1,826	1,773	1,818	219,000	1,818
2021-06-15	1,758	1,775	1,748	1,767	141,900	1,767
2021-06-14	1,779	1,779	1,744	1,759	114,000	1,759
2021-06-11	1,744	1,775	1,729	1,764	337,400	1,764
2021-06-10	1,720	1,747	1,712	1,736	184,900	1,736
2021-06-09	1,750	1,750	1,716	1,718	186,300	1,718
2021-06-08	1,750	1,759	1,741	1,750	169,200	1,750
2021-06-07	1,758	1,759	1,735	1,749	175,100	1,749
2021-06-04	1,706	1,742	1,701	1,738	359,300	1,738
2021-06-03	1,689	1,706	1,679	1,706	367,500	1,706
2021-06-02	1,687	1,697	1,653	1,692	394,700	1,692
2021-06-01	1,692	1,711	1,686	1,699	180,100	1,699
2021-05-31	1,721	1,721	1,680	1,687	233,700	1,687
2021-05-28	1,715	1,722	1,697	1,721	253,600	1,721
2021-05-27	1,758	1,761	1,701	1,707	364,000	1,707
2021-05-26	1,780	1,780	1,753	1,758	190,200	1,758
2021-05-25	1,790	1,803	1,787	1,799	186,500	1,799
2021-05-24	1,800	1,826	1,800	1,818	189,600	1,818
2021-05-21	1,816	1,819	1,784	1,800	250,500	1,800
2021-05-20	1,803	1,825	1,800	1,807	202,800	1,807
2021-05-19	1,859	1,859	1,817	1,827	224,400	1,827
2021-05-18	1,862	1,893	1,844	1,893	174,200	1,893
2021-05-17	1,901	1,904	1,850	1,861	233,500	1,861
2021-05-14	1,878	1,935	1,874	1,901	311,100	1,901
2021-05-13	1,843	1,865	1,833	1,854	130,900	1,854
2021-05-12	1,915	1,915	1,846	1,851	164,200	1,851
2021-05-11	1,906	1,915	1,888	1,915	166,500	1,915
2021-05-10	1,889	1,928	1,881	1,926	171,800	1,926
2021-05-07	1,866	1,889	1,852	1,882	139,200	1,882
2021-05-06	1,814	1,862	1,814	1,850	207,300	1,850
2021-04-30	1,785	1,810	1,781	1,790	141,700	1,790
2021-04-28	1,806	1,811	1,778	1,783	144,600	1,783
2021-04-27	1,808	1,828	1,787	1,817	148,800	1,817
2021-04-26	1,828	1,835	1,792	1,800	155,500	1,800
2021-04-23	1,812	1,821	1,797	1,807	162,200	1,807
2021-04-22	1,851	1,851	1,822	1,839	110,600	1,839
2021-04-21	1,870	1,870	1,815	1,824	198,100	1,824
2021-04-20	1,921	1,921	1,876	1,885	189,400	1,885
2021-04-19	1,944	1,964	1,938	1,944	196,300	1,944
2021-04-16	1,924	1,947	1,911	1,930	141,000	1,930
2021-04-15	1,903	1,912	1,888	1,912	131,700	1,912
2021-04-14	1,884	1,902	1,862	1,901	217,500	1,901
2021-04-13	1,882	1,898	1,880	1,888	148,600	1,888
2021-04-12	1,918	1,919	1,865	1,895	179,700	1,895
2021-04-09	1,952	1,956	1,901	1,907	194,300	1,907
2021-04-08	1,931	1,942	1,916	1,938	221,900	1,938
2021-04-07	1,903	1,932	1,902	1,932	246,200	1,932
2021-04-06	1,925	1,930	1,878	1,893	187,500	1,893
2021-04-05	1,882	1,908	1,863	1,907	217,900	1,907
2021-04-02	1,880	1,880	1,843	1,857	131,400	1,857
2021-04-01	1,899	1,902	1,857	1,865	173,700	1,865
2021-03-31	1,881	1,911	1,861	1,899	289,100	1,899
2021-03-30	1,934	1,935	1,867	1,880	234,100	1,880
2021-03-29	1,959	1,959	1,911	1,944	332,800	1,944
2021-03-26	1,917	1,940	1,900	1,936	237,300	1,936
2021-03-25	1,888	1,906	1,880	1,887	336,000	1,887
2021-03-24	1,895	1,903	1,873	1,888	347,500	1,888
2021-03-23	1,915	1,927	1,897	1,901	311,600	1,901
2021-03-22	1,900	1,930	1,891	1,893	367,800	1,893
2021-03-19	1,947	1,968	1,890	1,893	1,467,800	1,893
2021-03-18	1,965	1,965	1,933	1,955	359,700	1,955
2021-03-17	1,952	1,965	1,919	1,937	255,800	1,937
2021-03-16	1,935	1,939	1,906	1,929	220,300	1,929
2021-03-15	1,928	1,932	1,886	1,924	306,300	1,924
2021-03-12	1,934	1,934	1,905	1,926	270,500	1,926
2021-03-11	1,942	1,942	1,915	1,919	282,200	1,919
2021-03-10	1,964	1,964	1,919	1,936	334,400	1,936
2021-03-09	1,990	1,990	1,951	1,969	238,900	1,969
2021-03-08	2,027	2,027	1,945	1,956	203,900	1,956
2021-03-05	1,999	1,999	1,959	1,994	215,800	1,994
2021-03-04	1,965	2,003	1,958	1,996	170,500	1,996
2021-03-03	2,000	2,010	1,977	1,993	251,300	1,993
2021-03-02	2,057	2,057	1,977	1,984	262,000	1,984
2021-03-01	2,022	2,052	2,013	2,041	246,400	2,041
2021-02-26	2,089	2,089	1,978	1,982	558,300	1,982
2021-02-25	2,110	2,142	2,100	2,113	284,700	2,113
2021-02-24	2,211	2,216	2,077	2,078	413,700	2,078
2021-02-22	2,170	2,234	2,166	2,224	297,900	2,224
2021-02-19	2,100	2,173	2,099	2,160	249,200	2,160
2021-02-18	2,101	2,109	2,063	2,100	238,800	2,100
2021-02-17	2,099	2,120	2,085	2,116	166,700	2,116
2021-02-16	2,114	2,130	2,084	2,107	147,900	2,107
2021-02-15	2,120	2,125	2,078	2,105	213,000	2,105
2021-02-12	2,057	2,122	2,051	2,117	402,700	2,117
2021-02-10	1,902	2,010	1,899	1,998	636,600	1,998
2021-02-09	1,870	1,874	1,849	1,868	180,600	1,868
2021-02-08	1,848	1,864	1,838	1,856	387,200	1,856
2021-02-05	1,869	1,869	1,840	1,840	202,800	1,840
2021-02-04	1,861	1,862	1,837	1,841	135,200	1,841
2021-02-03	1,878	1,880	1,852	1,861	152,200	1,861
2021-02-02	1,875	1,890	1,867	1,873	170,100	1,873
2021-02-01	1,888	1,899	1,868	1,868	154,500	1,868
2021-01-29	1,935	1,936	1,888	1,888	164,100	1,888
2021-01-28	1,920	1,949	1,913	1,934	386,100	1,934
2021-01-27	1,949	1,966	1,926	1,931	195,400	1,931
2021-01-26	1,945	1,954	1,916	1,944	268,900	1,944
2021-01-25	1,960	1,968	1,943	1,957	163,000	1,957
2021-01-22	1,943	1,971	1,933	1,957	263,000	1,957
2021-01-21	1,954	1,956	1,927	1,942	199,500	1,942
2021-01-20	1,948	1,951	1,925	1,950	188,100	1,950
2021-01-19	1,950	1,954	1,919	1,939	195,500	1,939
2021-01-18	1,924	1,936	1,914	1,923	184,200	1,923
2021-01-15	1,971	1,971	1,925	1,943	331,900	1,943
2021-01-14	2,020	2,020	1,970	1,989	291,600	1,989
2021-01-13	2,002	2,003	1,972	2,000	263,400	2,000
2021-01-12	2,120	2,121	1,985	2,002	473,100	2,002
2021-01-08	2,130	2,133	2,083	2,100	344,400	2,100
2021-01-07	2,100	2,125	2,065	2,118	230,600	2,118
2021-01-06	2,036	2,065	2,026	2,056	191,700	2,056
2021-01-05	2,031	2,047	2,015	2,027	300,500	2,027
2021-01-04	2,033	2,052	1,997	2,052	240,300	2,052

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