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 |
|---|---|---|---|---|---|
| 2000/12/29 | 889 | 897 | 889 | 897 | 8,000 |
| 2000/12/28 | 895 | 898 | 895 | 898 | 20,000 |
| 2000/12/27 | 904 | 919 | 904 | 905 | 35,000 |
| 2000/12/26 | 911 | 925 | 911 | 924 | 54,000 |
| 2000/12/25 | 881 | 910 | 880 | 910 | 53,000 |
| 2000/12/22 | 872 | 889 | 872 | 880 | 40,000 |
| 2000/12/21 | 871 | 885 | 870 | 870 | 39,000 |
| 2000/12/20 | 870 | 889 | 870 | 881 | 53,000 |
| 2000/12/19 | 910 | 911 | 890 | 890 | 47,000 |
| 2000/12/18 | 910 | 913 | 910 | 910 | 39,000 |
| 2000/12/15 | 929 | 943 | 929 | 932 | 29,000 |
| 2000/12/14 | 920 | 958 | 920 | 941 | 33,000 |
| 2000/12/13 | 934 | 935 | 928 | 930 | 44,000 |
| 2000/12/12 | 940 | 950 | 937 | 944 | 32,000 |
| 2000/12/11 | 930 | 945 | 930 | 945 | 44,000 |
| 2000/12/08 | 934 | 945 | 934 | 935 | 118,000 |
| 2000/12/07 | 932 | 944 | 932 | 944 | 29,000 |
| 2000/12/06 | 932 | 940 | 932 | 933 | 25,000 |
| 2000/12/05 | 932 | 949 | 932 | 932 | 48,000 |
| 2000/12/04 | 940 | 956 | 932 | 932 | 39,000 |
| 2000/12/01 | 909 | 940 | 909 | 930 | 74,000 |
| 2000/11/30 | 892 | 910 | 892 | 908 | 32,000 |
| 2000/11/29 | 901 | 903 | 892 | 892 | 88,000 |
| 2000/11/28 | 885 | 910 | 885 | 901 | 128,000 |
| 2000/11/27 | 860 | 886 | 860 | 885 | 62,000 |
| 2000/11/24 | 827 | 859 | 827 | 859 | 52,000 |
| 2000/11/22 | 826 | 834 | 825 | 825 | 47,000 |
| 2000/11/21 | 824 | 832 | 824 | 826 | 25,000 |
| 2000/11/20 | 819 | 840 | 819 | 834 | 27,000 |
| 2000/11/17 | 827 | 855 | 827 | 844 | 50,000 |
| 2000/11/16 | 819 | 834 | 818 | 827 | 46,000 |
| 2000/11/15 | 840 | 865 | 840 | 842 | 37,000 |
| 2000/11/14 | 857 | 858 | 842 | 845 | 34,000 |
| 2000/11/13 | 850 | 862 | 850 | 862 | 23,000 |
| 2000/11/10 | 853 | 904 | 853 | 881 | 61,000 |
| 2000/11/09 | 869 | 880 | 856 | 865 | 57,000 |
| 2000/11/08 | 859 | 875 | 859 | 875 | 66,000 |
| 2000/11/07 | 895 | 905 | 875 | 875 | 32,000 |
| 2000/11/06 | 860 | 905 | 860 | 905 | 101,000 |
| 2000/11/02 | 892 | 899 | 883 | 890 | 45,000 |
| 2000/11/01 | 900 | 920 | 900 | 908 | 104,000 |
| 2000/10/31 | 902 | 914 | 902 | 904 | 105,000 |
| 2000/10/30 | 921 | 922 | 899 | 902 | 90,000 |
| 2000/10/27 | 910 | 922 | 904 | 922 | 89,000 |
| 2000/10/26 | 880 | 919 | 880 | 900 | 125,000 |
| 2000/10/25 | 881 | 893 | 881 | 887 | 59,000 |
| 2000/10/24 | 900 | 902 | 885 | 891 | 74,000 |
| 2000/10/23 | 930 | 940 | 924 | 924 | 40,000 |
| 2000/10/20 | 935 | 946 | 932 | 932 | 42,000 |
| 2000/10/19 | 936 | 945 | 931 | 945 | 47,000 |
| 2000/10/18 | 945 | 959 | 941 | 941 | 37,000 |
| 2000/10/17 | 980 | 985 | 975 | 975 | 21,000 |
| 2000/10/16 | 968 | 1,010 | 968 | 990 | 40,000 |
| 2000/10/13 | 930 | 987 | 930 | 986 | 51,000 |
| 2000/10/12 | 976 | 977 | 970 | 970 | 31,000 |
| 2000/10/11 | 966 | 996 | 966 | 996 | 46,000 |
| 2000/10/10 | 982 | 989 | 982 | 986 | 38,000 |
| 2000/10/06 | 986 | 1,020 | 986 | 1,002 | 37,000 |
| 2000/10/05 | 1,004 | 1,010 | 1,004 | 1,006 | 36,000 |
| 2000/10/04 | 1,005 | 1,025 | 1,005 | 1,023 | 40,000 |
| 2000/10/03 | 1,016 | 1,019 | 1,015 | 1,015 | 53,000 |
| 2000/10/02 | 1,035 | 1,044 | 1,015 | 1,016 | 45,000 |
| 2000/09/29 | 990 | 1,059 | 990 | 1,045 | 85,000 |
| 2000/09/28 | 1,000 | 1,009 | 985 | 985 | 32,000 |
| 2000/09/27 | 1,000 | 1,012 | 991 | 1,000 | 75,000 |
| 2000/09/26 | 1,027 | 1,027 | 1,012 | 1,020 | 67,000 |
| 2000/09/25 | 990 | 1,000 | 990 | 990 | 104,000 |
| 2000/09/22 | 1,015 | 1,020 | 983 | 984 | 169,000 |
| 2000/09/21 | 1,028 | 1,046 | 1,019 | 1,028 | 121,000 |
| 2000/09/20 | 1,020 | 1,048 | 1,020 | 1,048 | 161,000 |
| 2000/09/19 | 1,007 | 1,029 | 1,000 | 1,020 | 86,000 |
| 2000/09/18 | 1,010 | 1,029 | 1,010 | 1,026 | 52,000 |
| 2000/09/14 | 1,031 | 1,034 | 1,026 | 1,026 | 66,000 |
| 2000/09/13 | 1,040 | 1,055 | 1,040 | 1,045 | 29,000 |
| 2000/09/12 | 1,055 | 1,060 | 1,038 | 1,039 | 47,000 |
| 2000/09/11 | 1,055 | 1,065 | 1,055 | 1,056 | 76,000 |
| 2000/09/08 | 1,050 | 1,060 | 1,050 | 1,060 | 43,000 |
| 2000/09/07 | 1,060 | 1,060 | 1,057 | 1,060 | 26,000 |
| 2000/09/06 | 1,060 | 1,060 | 1,055 | 1,057 | 52,000 |
| 2000/09/05 | 1,060 | 1,075 | 1,056 | 1,075 | 109,000 |
| 2000/09/04 | 1,070 | 1,070 | 1,064 | 1,065 | 50,000 |
| 2000/09/01 | 1,070 | 1,085 | 1,060 | 1,070 | 64,000 |
| 2000/08/31 | 1,082 | 1,083 | 1,071 | 1,076 | 44,000 |
| 2000/08/30 | 1,066 | 1,082 | 1,065 | 1,082 | 27,000 |
| 2000/08/29 | 1,060 | 1,085 | 1,059 | 1,080 | 70,000 |
| 2000/08/28 | 1,100 | 1,100 | 1,054 | 1,059 | 187,000 |
| 2000/08/25 | 1,087 | 1,094 | 1,083 | 1,093 | 44,000 |
| 2000/08/24 | 1,082 | 1,095 | 1,081 | 1,087 | 61,000 |
| 2000/08/23 | 1,080 | 1,090 | 1,062 | 1,062 | 41,000 |
| 2000/08/22 | 1,061 | 1,087 | 1,061 | 1,080 | 57,000 |
| 2000/08/21 | 1,058 | 1,092 | 1,058 | 1,075 | 20,000 |
| 2000/08/18 | 1,072 | 1,085 | 1,067 | 1,070 | 28,000 |
| 2000/08/17 | 1,095 | 1,095 | 1,088 | 1,090 | 18,000 |
| 2000/08/16 | 1,090 | 1,100 | 1,086 | 1,088 | 25,000 |
| 2000/08/15 | 1,100 | 1,100 | 1,083 | 1,084 | 26,000 |
| 2000/08/14 | 1,100 | 1,100 | 1,080 | 1,095 | 40,000 |
| 2000/08/11 | 1,090 | 1,100 | 1,090 | 1,097 | 130,000 |
| 2000/08/10 | 1,068 | 1,075 | 1,068 | 1,070 | 71,000 |
| 2000/08/09 | 1,044 | 1,064 | 1,033 | 1,048 | 78,000 |
| 2000/08/08 | 1,069 | 1,070 | 1,040 | 1,064 | 60,000 |
| 2000/08/07 | 1,061 | 1,069 | 1,055 | 1,062 | 34,000 |
| 2000/08/04 | 1,009 | 1,068 | 1,009 | 1,055 | 58,000 |
| 2000/08/03 | 1,050 | 1,050 | 1,029 | 1,029 | 56,000 |
| 2000/08/02 | 1,029 | 1,053 | 1,019 | 1,050 | 48,000 |
| 2000/08/01 | 1,021 | 1,031 | 1,019 | 1,024 | 180,000 |
| 2000/07/31 | 1,020 | 1,045 | 1,020 | 1,021 | 92,000 |
| 2000/07/28 | 1,041 | 1,050 | 1,040 | 1,048 | 60,000 |
| 2000/07/27 | 1,044 | 1,063 | 1,041 | 1,063 | 105,000 |
| 2000/07/26 | 1,081 | 1,100 | 1,080 | 1,084 | 92,000 |
| 2000/07/25 | 1,100 | 1,105 | 1,090 | 1,100 | 92,000 |
| 2000/07/24 | 1,134 | 1,140 | 1,110 | 1,130 | 119,000 |
| 2000/07/21 | 1,180 | 1,198 | 1,163 | 1,170 | 41,000 |
| 2000/07/19 | 1,203 | 1,203 | 1,183 | 1,200 | 75,000 |
| 2000/07/18 | 1,200 | 1,220 | 1,180 | 1,210 | 312,000 |
| 2000/07/17 | 1,145 | 1,205 | 1,145 | 1,180 | 226,000 |
| 2000/07/14 | 1,125 | 1,155 | 1,125 | 1,155 | 119,000 |
| 2000/07/13 | 1,170 | 1,184 | 1,125 | 1,125 | 147,000 |
| 2000/07/12 | 1,209 | 1,210 | 1,185 | 1,185 | 120,000 |
| 2000/07/11 | 1,220 | 1,220 | 1,200 | 1,210 | 172,000 |
| 2000/07/10 | 1,218 | 1,220 | 1,190 | 1,195 | 169,000 |
| 2000/07/07 | 1,173 | 1,200 | 1,173 | 1,190 | 348,000 |
| 2000/07/06 | 1,135 | 1,173 | 1,131 | 1,155 | 303,000 |
| 2000/07/05 | 1,155 | 1,155 | 1,131 | 1,132 | 213,000 |
| 2000/07/04 | 1,160 | 1,160 | 1,130 | 1,145 | 204,000 |
| 2000/07/03 | 1,115 | 1,131 | 1,101 | 1,101 | 216,000 |
| 2000/06/30 | 1,050 | 1,098 | 1,050 | 1,060 | 131,000 |
| 2000/06/29 | 1,065 | 1,065 | 1,040 | 1,040 | 242,000 |
| 2000/06/28 | 1,075 | 1,088 | 1,070 | 1,070 | 302,000 |
| 2000/06/27 | 1,081 | 1,098 | 1,060 | 1,060 | 156,000 |
| 2000/06/26 | 1,057 | 1,070 | 1,050 | 1,060 | 331,000 |
| 2000/06/23 | 970 | 1,024 | 968 | 1,017 | 284,000 |
| 2000/06/22 | 988 | 1,005 | 971 | 980 | 174,000 |
| 2000/06/21 | 980 | 990 | 964 | 988 | 241,000 |
| 2000/06/20 | 910 | 960 | 910 | 960 | 232,000 |
| 2000/06/19 | 880 | 900 | 880 | 900 | 120,000 |
| 2000/06/16 | 850 | 861 | 850 | 860 | 64,000 |
| 2000/06/15 | 880 | 881 | 870 | 870 | 101,000 |
| 2000/06/14 | 890 | 890 | 831 | 864 | 82,000 |
| 2000/06/13 | 885 | 891 | 882 | 882 | 50,000 |
| 2000/06/12 | 880 | 903 | 880 | 895 | 155,000 |
| 2000/06/09 | 880 | 880 | 870 | 879 | 130,000 |
| 2000/06/08 | 832 | 870 | 832 | 870 | 204,000 |
| 2000/06/07 | 811 | 835 | 811 | 832 | 123,000 |
| 2000/06/06 | 800 | 820 | 799 | 810 | 99,000 |
| 2000/06/05 | 830 | 835 | 797 | 800 | 64,000 |
| 2000/06/02 | 830 | 830 | 812 | 819 | 93,000 |
| 2000/06/01 | 830 | 832 | 821 | 830 | 55,000 |
| 2000/05/31 | 831 | 835 | 822 | 832 | 76,000 |
| 2000/05/30 | 840 | 850 | 831 | 831 | 124,000 |
| 2000/05/29 | 857 | 872 | 836 | 860 | 425,000 |
| 2000/05/26 | 765 | 855 | 755 | 855 | 254,000 |
| 2000/05/25 | 758 | 771 | 755 | 755 | 128,000 |
| 2000/05/24 | 759 | 759 | 749 | 758 | 119,000 |
| 2000/05/23 | 709 | 759 | 709 | 759 | 109,000 |
| 2000/05/22 | 709 | 710 | 701 | 709 | 52,000 |
| 2000/05/19 | 687 | 712 | 687 | 712 | 53,000 |
| 2000/05/18 | 700 | 700 | 695 | 697 | 67,000 |
| 2000/05/17 | 700 | 700 | 696 | 698 | 31,000 |
| 2000/05/16 | 687 | 702 | 687 | 700 | 63,000 |
| 2000/05/15 | 700 | 702 | 686 | 686 | 92,000 |
| 2000/05/12 | 698 | 700 | 697 | 700 | 53,000 |
| 2000/05/11 | 708 | 708 | 680 | 698 | 41,000 |
| 2000/05/10 | 697 | 707 | 695 | 707 | 63,000 |
| 2000/05/09 | 674 | 697 | 670 | 697 | 89,000 |
| 2000/05/08 | 665 | 669 | 664 | 664 | 246,000 |
| 2000/05/02 | 665 | 666 | 664 | 665 | 89,000 |
| 2000/05/01 | 667 | 671 | 664 | 665 | 89,000 |
| 2000/04/28 | 670 | 670 | 666 | 667 | 65,000 |
| 2000/04/27 | 677 | 677 | 670 | 670 | 36,000 |
| 2000/04/26 | 688 | 688 | 677 | 678 | 79,000 |
| 2000/04/25 | 696 | 703 | 681 | 688 | 52,000 |
| 2000/04/24 | 712 | 712 | 691 | 691 | 23,000 |
| 2000/04/21 | 714 | 714 | 685 | 699 | 26,000 |
| 2000/04/20 | 684 | 709 | 679 | 709 | 100,000 |
| 2000/04/19 | 715 | 715 | 680 | 714 | 77,000 |
| 2000/04/18 | 722 | 740 | 722 | 735 | 75,000 |
| 2000/04/17 | 652 | 724 | 652 | 722 | 40,000 |
| 2000/04/14 | 759 | 759 | 740 | 742 | 22,000 |
| 2000/04/13 | 740 | 764 | 740 | 764 | 34,000 |
| 2000/04/12 | 741 | 759 | 732 | 759 | 28,000 |
| 2000/04/11 | 749 | 749 | 740 | 740 | 45,000 |
| 2000/04/10 | 760 | 760 | 749 | 749 | 36,000 |
| 2000/04/07 | 774 | 774 | 760 | 760 | 15,000 |
| 2000/04/06 | 751 | 765 | 751 | 756 | 22,000 |
| 2000/04/05 | 740 | 749 | 735 | 747 | 19,000 |
| 2000/04/04 | 745 | 745 | 730 | 740 | 15,000 |
| 2000/04/03 | 759 | 759 | 741 | 749 | 10,000 |
| 2000/03/31 | 746 | 770 | 729 | 769 | 28,000 |
| 2000/03/30 | 757 | 757 | 726 | 726 | 25,000 |
| 2000/03/29 | 740 | 777 | 733 | 753 | 45,000 |
| 2000/03/28 | 760 | 760 | 743 | 743 | 29,000 |
| 2000/03/27 | 763 | 771 | 760 | 762 | 47,000 |
| 2000/03/24 | 760 | 769 | 757 | 757 | 33,000 |
| 2000/03/23 | 780 | 780 | 736 | 760 | 19,000 |
| 2000/03/22 | 800 | 800 | 770 | 781 | 39,000 |
| 2000/03/21 | 800 | 800 | 790 | 800 | 60,000 |
| 2000/03/17 | 768 | 770 | 748 | 770 | 36,000 |
| 2000/03/16 | 665 | 725 | 665 | 724 | 32,000 |
| 2000/03/15 | 730 | 745 | 725 | 745 | 54,000 |
| 2000/03/14 | 699 | 730 | 699 | 730 | 46,000 |
| 2000/03/13 | 726 | 728 | 700 | 719 | 38,000 |
| 2000/03/10 | 702 | 725 | 702 | 724 | 131,000 |
| 2000/03/09 | 671 | 708 | 671 | 701 | 23,000 |
| 2000/03/08 | 676 | 689 | 662 | 689 | 69,000 |
| 2000/03/07 | 660 | 669 | 660 | 665 | 22,000 |
| 2000/03/06 | 642 | 642 | 621 | 631 | 15,000 |
| 2000/03/03 | 615 | 645 | 615 | 640 | 21,000 |
| 2000/03/02 | 615 | 620 | 610 | 610 | 23,000 |
| 2000/03/01 | 631 | 631 | 618 | 625 | 70,000 |
| 2000/02/29 | 645 | 645 | 625 | 627 | 68,000 |
| 2000/02/28 | 645 | 645 | 625 | 645 | 30,000 |
| 2000/02/25 | 660 | 660 | 636 | 658 | 19,000 |
| 2000/02/24 | 660 | 660 | 658 | 660 | 16,000 |
| 2000/02/23 | 631 | 655 | 631 | 655 | 28,000 |
| 2000/02/22 | 626 | 656 | 626 | 646 | 18,000 |
| 2000/02/21 | 635 | 635 | 625 | 625 | 30,000 |
| 2000/02/18 | 680 | 680 | 639 | 649 | 22,000 |
| 2000/02/17 | 680 | 682 | 680 | 680 | 49,000 |
| 2000/02/16 | 690 | 690 | 670 | 675 | 93,000 |
| 2000/02/15 | 704 | 704 | 671 | 671 | 22,000 |
| 2000/02/14 | 713 | 713 | 695 | 696 | 28,000 |
| 2000/02/10 | 693 | 710 | 693 | 703 | 14,000 |
| 2000/02/09 | 693 | 713 | 693 | 693 | 54,000 |
| 2000/02/08 | 724 | 724 | 693 | 713 | 31,000 |
| 2000/02/07 | 730 | 730 | 723 | 724 | 14,000 |
| 2000/02/04 | 750 | 757 | 725 | 725 | 27,000 |
| 2000/02/03 | 720 | 760 | 720 | 760 | 56,000 |
| 2000/02/02 | 779 | 779 | 751 | 760 | 86,000 |
| 2000/02/01 | 767 | 767 | 750 | 750 | 10,000 |
| 2000/01/31 | 765 | 780 | 765 | 766 | 75,000 |
| 2000/01/28 | 780 | 790 | 770 | 770 | 55,000 |
| 2000/01/27 | 760 | 775 | 760 | 775 | 41,000 |
| 2000/01/26 | 765 | 770 | 758 | 760 | 19,000 |
| 2000/01/25 | 746 | 769 | 746 | 759 | 62,000 |
| 2000/01/24 | 754 | 763 | 746 | 746 | 8,000 |
| 2000/01/21 | 756 | 765 | 750 | 750 | 12,000 |
| 2000/01/20 | 750 | 775 | 750 | 756 | 13,000 |
| 2000/01/19 | 776 | 776 | 759 | 759 | 5,000 |
| 2000/01/18 | 776 | 776 | 750 | 750 | 30,000 |
| 2000/01/17 | 766 | 776 | 760 | 760 | 36,000 |
| 2000/01/14 | 760 | 794 | 758 | 759 | 55,000 |
| 2000/01/13 | 740 | 770 | 740 | 765 | 39,000 |
| 2000/01/12 | 740 | 750 | 740 | 740 | 30,000 |
| 2000/01/11 | 748 | 748 | 725 | 745 | 17,000 |
| 2000/01/07 | 690 | 740 | 684 | 719 | 60,000 |
| 2000/01/06 | 691 | 699 | 690 | 690 | 27,000 |
| 2000/01/05 | 692 | 699 | 691 | 699 | 19,000 |
| 2000/01/04 | 705 | 711 | 691 | 691 | 25,000 |