日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

大王製紙(3880)の株価時系列情報

大王製紙(3880)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1989/12/29 2,050 2,050 2,050 2,050 3,000
1989/12/28 2,040 2,050 2,040 2,040 19,000
1989/12/27 2,040 2,050 2,040 2,040 30,000
1989/12/26 2,020 2,040 2,010 2,040 67,000
1989/12/25 2,090 2,090 2,020 2,020 43,000
1989/12/22 2,080 2,080 2,060 2,060 37,000
1989/12/21 2,080 2,090 2,080 2,090 54,000
1989/12/20 2,090 2,090 2,090 2,090 58,000
1989/12/19 2,090 2,090 2,040 2,090 41,000
1989/12/18 2,100 2,100 2,040 2,090 169,000
1989/12/15 2,030 2,030 2,020 2,030 24,000
1989/12/14 2,050 2,050 2,020 2,020 10,000
1989/12/13 2,080 2,080 2,050 2,050 46,000
1989/12/12 2,060 2,080 2,060 2,070 20,000
1989/12/11 2,060 2,100 2,060 2,060 66,000
1989/12/08 2,100 2,100 2,050 2,050 71,000
1989/12/07 2,110 2,110 2,070 2,100 18,000
1989/12/06 2,110 2,130 2,110 2,130 62,000
1989/12/05 2,070 2,120 2,060 2,120 134,000
1989/12/04 2,090 2,090 2,070 2,070 26,000
1989/12/01 2,100 2,100 2,080 2,090 63,000
1989/11/30 2,090 2,100 2,060 2,100 77,000
1989/11/29 2,080 2,080 2,070 2,070 23,000
1989/11/28 2,050 2,050 2,030 2,040 79,000
1989/11/27 2,050 2,050 2,040 2,050 26,000
1989/11/24 2,010 2,010 1,960 1,960 30,000
1989/11/22 2,030 2,030 2,000 2,010 135,000
1989/11/21 2,000 2,010 2,000 2,010 17,000
1989/11/20 2,000 2,000 2,000 2,000 4,000
1989/11/17 2,030 2,030 2,000 2,000 40,000
1989/11/16 2,030 2,030 2,000 2,000 23,000
1989/11/15 2,070 2,070 1,990 1,990 78,000
1989/11/14 2,050 2,080 2,050 2,060 21,000
1989/11/13 2,050 2,070 2,040 2,040 136,000
1989/11/10 2,080 2,080 2,050 2,080 15,000
1989/11/09 2,100 2,100 2,050 2,050 72,000
1989/11/08 2,090 2,090 2,080 2,080 16,000
1989/11/07 2,090 2,100 2,080 2,090 19,000
1989/11/06 2,080 2,100 2,080 2,100 30,000
1989/11/02 2,080 2,080 2,080 2,080 65,000
1989/11/01 2,100 2,100 2,080 2,080 128,000
1989/10/31 2,110 2,120 2,080 2,100 131,000
1989/10/30 2,100 2,130 2,090 2,110 101,000
1989/10/27 2,080 2,090 2,040 2,090 156,000
1989/10/26 2,170 2,170 2,100 2,150 276,000
1989/10/25 2,140 2,150 2,140 2,150 264,000
1989/10/24 2,140 2,150 2,120 2,140 87,000
1989/10/23 2,110 2,140 2,100 2,100 26,000
1989/10/20 2,100 2,150 2,090 2,090 175,000
1989/10/19 2,090 2,150 2,090 2,100 74,000
1989/10/18 2,120 2,170 2,100 2,100 186,000
1989/10/17 2,120 2,120 2,110 2,110 100,000
1989/10/16 2,130 2,160 2,060 2,060 153,000
1989/10/13 2,070 2,190 2,070 2,170 48,000
1989/10/12 2,190 2,190 2,100 2,100 61,000
1989/10/11 2,200 2,200 2,180 2,190 85,000
1989/10/09 2,190 2,210 2,180 2,200 282,000
1989/10/06 2,200 2,200 2,150 2,190 88,000
1989/10/05 2,150 2,210 2,150 2,180 242,000
1989/10/04 2,120 2,150 2,100 2,140 94,000
1989/10/03 2,080 2,130 2,080 2,120 50,000
1989/10/02 2,080 2,080 2,070 2,070 41,000
1989/09/29 2,090 2,100 2,070 2,070 70,000
1989/09/28 2,070 2,070 2,070 2,070 16,000
1989/09/27 2,080 2,080 2,070 2,070 4,000
1989/09/26 2,030 2,050 2,030 2,050 28,000
1989/09/25 2,090 2,100 2,050 2,050 29,000
1989/09/22 2,140 2,140 2,100 2,100 34,000
1989/09/21 2,160 2,160 2,100 2,140 255,000
1989/09/20 2,160 2,180 2,160 2,160 154,000
1989/09/19 2,060 2,160 2,060 2,160 49,000
1989/09/18 2,160 2,160 2,100 2,100 33,000
1989/09/14 2,160 2,160 2,100 2,150 189,000
1989/09/13 2,180 2,210 2,160 2,180 193,000
1989/09/12 2,140 2,240 2,120 2,220 844,000
1989/09/11 2,040 2,130 2,040 2,120 77,000
1989/09/08 2,080 2,080 2,000 2,000 31,000
1989/09/07 2,090 2,100 2,080 2,080 19,000
1989/09/06 2,060 2,100 2,020 2,100 40,000
1989/09/05 2,140 2,140 2,080 2,080 93,000
1989/09/04 2,050 2,070 2,030 2,070 31,000
1989/09/01 2,030 2,080 2,030 2,050 162,000
1989/08/31 2,110 2,130 2,000 2,030 84,000
1989/08/30 2,150 2,190 2,080 2,190 395,000
1989/08/29 2,190 2,230 2,140 2,230 304,000
1989/08/28 2,260 2,280 2,210 2,230 506,000
1989/08/25 2,120 2,270 2,120 2,220 1,016,000
1989/08/24 2,090 2,120 2,080 2,120 649,000
1989/08/23 2,030 2,080 2,020 2,040 409,000
1989/08/22 2,010 2,030 2,010 2,030 37,000
1989/08/21 2,010 2,020 2,010 2,010 13,000
1989/08/18 2,000 2,010 2,000 2,000 22,000
1989/08/17 2,000 2,010 2,000 2,010 5,000
1989/08/16 2,010 2,010 2,000 2,010 15,000
1989/08/15 2,000 2,000 2,000 2,000 25,000
1989/08/14 1,990 2,020 1,990 2,020 36,000
1989/08/11 1,980 2,000 1,980 1,980 29,000
1989/08/10 1,990 2,000 1,970 2,000 50,000
1989/08/09 1,970 2,010 1,960 2,000 165,000
1989/08/08 1,950 1,950 1,920 1,950 18,000
1989/08/07 1,910 1,920 1,900 1,900 24,000
1989/08/04 1,900 1,900 1,900 1,900 3,000
1989/08/03 1,950 1,950 1,900 1,900 37,000
1989/08/02 1,930 1,960 1,930 1,950 47,000
1989/08/01 1,900 1,920 1,900 1,920 43,000
1989/07/31 1,890 1,920 1,880 1,900 70,000
1989/07/28 1,920 1,920 1,880 1,880 48,000
1989/07/27 1,840 1,900 1,840 1,890 25,000
1989/07/26 1,850 1,850 1,830 1,840 60,000
1989/07/25 1,840 1,840 1,830 1,830 21,000
1989/07/24 1,840 1,840 1,810 1,810 5,000
1989/07/21 1,800 1,830 1,800 1,810 34,000
1989/07/20 1,810 1,810 1,790 1,790 35,000
1989/07/19 1,780 1,780 1,780 1,780 25,000
1989/07/18 1,780 1,780 1,770 1,770 20,000
1989/07/17 1,800 1,800 1,790 1,790 37,000
1989/07/14 1,800 1,800 1,790 1,790 38,000
1989/07/13 1,810 1,810 1,800 1,800 40,000
1989/07/12 1,860 1,860 1,800 1,810 29,000
1989/07/11 1,870 1,870 1,830 1,830 8,000
1989/07/10 1,810 1,810 1,810 1,810 2,000
1989/07/07 1,800 1,820 1,800 1,800 67,000
1989/07/06 1,800 1,800 1,770 1,800 57,000
1989/07/05 1,800 1,800 1,800 1,800 12,000
1989/07/04 1,800 1,800 1,760 1,770 57,000
1989/07/03 1,770 1,790 1,760 1,790 5,000
1989/06/30 1,790 1,800 1,790 1,800 13,000
1989/06/29 1,790 1,800 1,790 1,800 10,000
1989/06/28 1,790 1,790 1,760 1,790 13,000
1989/06/26 1,780 1,800 1,780 1,800 9,000
1989/06/23 1,800 1,800 1,790 1,790 5,000
1989/06/22 1,790 1,800 1,790 1,800 12,000
1989/06/21 1,760 1,780 1,760 1,780 3,000
1989/06/20 1,790 1,790 1,760 1,780 37,000
1989/06/19 1,800 1,810 1,800 1,800 36,000
1989/06/16 1,850 1,850 1,800 1,800 15,000
1989/06/15 1,830 1,830 1,820 1,820 2,000
1989/06/14 1,850 1,850 1,840 1,840 12,000
1989/06/12 1,850 1,850 1,850 1,850 3,000
1989/06/09 1,840 1,850 1,840 1,850 7,000
1989/06/08 1,850 1,850 1,850 1,850 9,000
1989/06/07 1,850 1,850 1,830 1,830 24,000
1989/06/06 1,880 1,880 1,850 1,850 23,000
1989/06/05 1,850 1,850 1,810 1,820 28,000
1989/06/02 1,870 1,880 1,850 1,850 88,000
1989/06/01 1,900 1,900 1,860 1,860 61,000
1989/05/31 1,890 1,900 1,890 1,900 13,000
1989/05/30 1,900 1,900 1,900 1,900 118,000
1989/05/29 1,890 1,900 1,890 1,900 221,000
1989/05/26 1,900 1,900 1,880 1,890 23,000
1989/05/25 1,940 1,940 1,900 1,900 23,000
1989/05/24 1,940 1,950 1,920 1,950 18,000
1989/05/23 1,940 1,970 1,940 1,940 26,000
1989/05/22 1,980 1,980 1,980 1,980 61,000
1989/05/19 1,980 1,990 1,970 1,970 44,000
1989/05/18 1,990 2,000 1,990 2,000 17,000
1989/05/17 1,990 1,990 1,990 1,990 4,000
1989/05/16 1,980 1,990 1,980 1,990 15,000
1989/05/15 1,990 2,000 1,980 1,980 38,000
1989/05/12 1,980 2,000 1,980 2,000 32,000
1989/05/11 1,970 1,980 1,970 1,980 14,000
1989/05/10 1,990 2,010 1,970 2,000 44,000
1989/05/09 2,000 2,000 1,980 2,000 40,000
1989/05/08 2,010 2,010 1,960 1,990 28,000
1989/05/02 2,000 2,010 2,000 2,010 11,000
1989/05/01 2,000 2,020 2,000 2,020 15,000
1989/04/28 2,010 2,010 1,980 2,000 18,000
1989/04/27 1,980 2,000 1,980 2,000 3,000
1989/04/26 2,000 2,020 2,000 2,010 20,000
1989/04/25 1,970 2,000 1,970 2,000 44,000
1989/04/24 1,980 2,000 1,970 2,000 21,000
1989/04/21 2,000 2,030 2,000 2,020 27,000
1989/04/20 2,030 2,030 1,990 2,030 26,000
1989/04/19 2,010 2,010 2,000 2,010 26,000
1989/04/18 1,990 2,020 1,990 2,020 13,000
1989/04/17 2,010 2,020 2,010 2,020 3,000
1989/04/14 1,990 2,010 1,990 2,010 27,000
1989/04/13 2,020 2,030 1,990 1,990 39,000
1989/04/12 2,020 2,030 1,990 2,000 69,000
1989/04/11 2,010 2,010 2,000 2,000 18,000
1989/04/10 2,000 2,020 2,000 2,000 52,000
1989/04/07 2,010 2,020 2,000 2,020 54,000
1989/04/06 2,050 2,060 2,000 2,020 30,000
1989/04/05 2,070 2,070 2,060 2,060 40,000
1989/04/04 2,070 2,080 2,050 2,080 65,000
1989/04/03 2,030 2,080 2,030 2,080 58,000
1989/03/31 2,040 2,060 2,040 2,060 55,000
1989/03/30 2,050 2,050 2,030 2,030 91,000
1989/03/29 2,020 2,070 2,020 2,070 102,000
1989/03/28 2,000 2,050 2,000 2,020 96,000
1989/03/27 2,040 2,050 2,000 2,000 20,000
1989/03/24 2,000 2,050 2,000 2,050 45,000
1989/03/23 2,000 2,040 1,990 2,040 146,000
1989/03/22 2,000 2,040 2,000 2,040 104,000
1989/03/20 2,000 2,020 2,000 2,010 67,000
1989/03/17 2,010 2,020 2,010 2,010 32,000
1989/03/16 2,000 2,020 2,000 2,000 49,000
1989/03/15 2,000 2,030 2,000 2,000 37,000
1989/03/14 2,010 2,030 2,000 2,030 104,000
1989/03/13 2,000 2,000 1,990 1,990 101,000
1989/03/10 2,000 2,000 1,990 2,000 15,000
1989/03/09 1,990 2,030 1,990 1,990 59,000
1989/03/08 2,010 2,020 1,990 1,990 22,000
1989/03/07 1,980 2,010 1,980 2,010 9,000
1989/03/06 2,010 2,010 1,960 2,010 15,000
1989/03/03 1,990 2,020 1,990 2,020 68,000
1989/03/02 2,020 2,020 1,990 1,990 16,000
1989/03/01 2,000 2,000 1,990 1,990 59,000
1989/02/28 2,020 2,020 2,000 2,000 36,000
1989/02/27 2,010 2,040 2,000 2,030 24,000
1989/02/23 2,000 2,000 1,970 2,000 31,000
1989/02/22 2,010 2,010 1,980 2,000 237,000
1989/02/21 2,000 2,050 2,000 2,010 106,000
1989/02/20 1,990 2,000 1,990 1,990 12,000
1989/02/17 2,000 2,040 1,990 1,990 223,000
1989/02/16 1,990 2,080 1,990 2,040 221,000
1989/02/15 2,010 2,030 1,980 2,000 166,000
1989/02/14 2,000 2,040 2,000 2,020 104,000
1989/02/13 2,010 2,030 2,000 2,030 34,000
1989/02/10 2,010 2,030 2,000 2,030 28,000
1989/02/09 2,000 2,010 1,990 2,010 58,000
1989/02/08 1,980 2,000 1,970 1,980 21,000
1989/02/07 1,990 1,990 1,970 1,970 42,000
1989/02/06 1,970 2,010 1,970 2,000 90,000
1989/02/03 1,970 2,000 1,970 1,990 8,000
1989/02/02 1,970 2,000 1,970 1,970 16,000
1989/02/01 1,970 2,010 1,960 1,960 72,000
1989/01/31 1,990 2,020 1,960 1,960 30,000
1989/01/30 1,980 1,980 1,950 1,950 72,000
1989/01/28 1,980 2,000 1,980 1,980 61,000
1989/01/27 1,990 2,000 1,980 2,000 73,000
1989/01/26 1,970 1,970 1,950 1,970 36,000
1989/01/25 1,940 1,970 1,930 1,970 11,000
1989/01/24 1,990 2,000 1,970 1,970 19,000
1989/01/23 1,930 1,930 1,930 1,930 13,000
1989/01/20 1,960 2,000 1,960 2,000 86,000
1989/01/19 2,030 2,030 2,000 2,000 146,000
1989/01/18 2,040 2,040 2,020 2,020 158,000
1989/01/17 2,040 2,040 2,000 2,000 57,000
1989/01/13 2,000 2,020 2,000 2,000 66,000
1989/01/12 2,030 2,030 2,000 2,000 15,000
1989/01/11 2,030 2,030 1,970 2,000 93,000
1989/01/10 1,970 2,000 1,970 2,000 40,000
1989/01/09 2,080 2,080 2,010 2,050 117,000
1989/01/06 2,080 2,100 2,070 2,080 163,000
1989/01/05 2,070 2,090 2,050 2,080 103,000
1989/01/04 2,070 2,070 2,070 2,070 25,000

このページの先頭へ