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 |
|---|---|---|---|---|---|
| 2024/04/24 | 1,140 | 1,144 | 1,129 | 1,131 | 215,200 |
| 2024/04/23 | 1,127 | 1,142 | 1,125 | 1,141 | 168,300 |
| 2024/04/22 | 1,130 | 1,138 | 1,123 | 1,130 | 196,300 |
| 2024/04/19 | 1,126 | 1,128 | 1,101 | 1,110 | 299,300 |
| 2024/04/18 | 1,118 | 1,129 | 1,117 | 1,127 | 166,700 |
| 2024/04/17 | 1,147 | 1,147 | 1,118 | 1,118 | 259,000 |
| 2024/04/16 | 1,132 | 1,145 | 1,127 | 1,138 | 230,700 |
| 2024/04/15 | 1,138 | 1,157 | 1,100 | 1,147 | 173,200 |
| 2024/04/12 | 1,158 | 1,167 | 1,141 | 1,146 | 227,600 |
| 2024/04/11 | 1,143 | 1,168 | 1,137 | 1,156 | 203,200 |
| 2024/04/10 | 1,170 | 1,170 | 1,150 | 1,151 | 129,600 |
| 2024/04/09 | 1,167 | 1,175 | 1,150 | 1,165 | 178,000 |
| 2024/04/08 | 1,159 | 1,182 | 1,154 | 1,175 | 192,000 |
| 2024/04/05 | 1,157 | 1,166 | 1,143 | 1,159 | 162,100 |
| 2024/04/04 | 1,150 | 1,167 | 1,147 | 1,163 | 271,100 |
| 2024/04/03 | 1,146 | 1,154 | 1,143 | 1,144 | 281,300 |
| 2024/04/02 | 1,157 | 1,160 | 1,142 | 1,155 | 288,100 |
| 2024/04/01 | 1,164 | 1,172 | 1,158 | 1,165 | 219,200 |
| 2024/03/29 | 1,169 | 1,178 | 1,159 | 1,162 | 280,900 |
| 2024/03/28 | 1,192 | 1,194 | 1,170 | 1,170 | 276,100 |
| 2024/03/27 | 1,208 | 1,219 | 1,208 | 1,212 | 303,900 |
| 2024/03/26 | 1,197 | 1,201 | 1,187 | 1,196 | 207,200 |
| 2024/03/25 | 1,218 | 1,225 | 1,193 | 1,206 | 274,000 |
| 2024/03/22 | 1,220 | 1,237 | 1,215 | 1,216 | 221,700 |
| 2024/03/21 | 1,194 | 1,229 | 1,194 | 1,211 | 311,300 |
| 2024/03/19 | 1,190 | 1,191 | 1,177 | 1,181 | 234,400 |
| 2024/03/18 | 1,180 | 1,193 | 1,169 | 1,189 | 223,400 |
| 2024/03/15 | 1,160 | 1,174 | 1,153 | 1,165 | 269,900 |
| 2024/03/14 | 1,158 | 1,162 | 1,148 | 1,160 | 152,000 |
| 2024/03/13 | 1,168 | 1,170 | 1,141 | 1,150 | 203,800 |
| 2024/03/12 | 1,175 | 1,185 | 1,144 | 1,173 | 359,000 |
| 2024/03/11 | 1,156 | 1,178 | 1,156 | 1,178 | 386,300 |
| 2024/03/08 | 1,133 | 1,153 | 1,129 | 1,148 | 238,000 |
| 2024/03/07 | 1,142 | 1,149 | 1,134 | 1,138 | 205,200 |
| 2024/03/06 | 1,136 | 1,151 | 1,130 | 1,145 | 274,700 |
| 2024/03/05 | 1,140 | 1,152 | 1,136 | 1,142 | 288,000 |
| 2024/03/04 | 1,121 | 1,143 | 1,119 | 1,130 | 346,500 |
| 2024/03/01 | 1,125 | 1,130 | 1,107 | 1,114 | 451,800 |
| 2024/02/29 | 1,123 | 1,135 | 1,106 | 1,110 | 538,200 |
| 2024/02/28 | 1,088 | 1,118 | 1,085 | 1,112 | 347,500 |
| 2024/02/27 | 1,086 | 1,100 | 1,078 | 1,082 | 320,700 |
| 2024/02/26 | 1,100 | 1,105 | 1,086 | 1,091 | 224,600 |
| 2024/02/22 | 1,096 | 1,101 | 1,086 | 1,100 | 278,700 |
| 2024/02/21 | 1,092 | 1,098 | 1,079 | 1,086 | 230,500 |
| 2024/02/20 | 1,100 | 1,100 | 1,075 | 1,086 | 243,300 |
| 2024/02/19 | 1,076 | 1,095 | 1,076 | 1,092 | 264,900 |
| 2024/02/16 | 1,067 | 1,082 | 1,053 | 1,070 | 612,500 |
| 2024/02/15 | 1,059 | 1,062 | 1,043 | 1,049 | 622,800 |
| 2024/02/14 | 1,135 | 1,135 | 1,065 | 1,065 | 671,000 |
| 2024/02/13 | 1,140 | 1,144 | 1,112 | 1,134 | 582,900 |
| 2024/02/09 | 1,139 | 1,157 | 1,132 | 1,139 | 596,900 |
| 2024/02/08 | 1,145 | 1,152 | 1,139 | 1,143 | 343,500 |
| 2024/02/07 | 1,140 | 1,146 | 1,137 | 1,143 | 312,700 |
| 2024/02/06 | 1,137 | 1,152 | 1,133 | 1,140 | 367,600 |
| 2024/02/05 | 1,137 | 1,146 | 1,136 | 1,143 | 390,400 |
| 2024/02/02 | 1,133 | 1,139 | 1,120 | 1,131 | 495,300 |
| 2024/02/01 | 1,105 | 1,133 | 1,099 | 1,130 | 522,700 |
| 2024/01/31 | 1,109 | 1,116 | 1,102 | 1,115 | 464,700 |
| 2024/01/30 | 1,117 | 1,118 | 1,107 | 1,109 | 211,400 |
| 2024/01/29 | 1,129 | 1,133 | 1,115 | 1,118 | 235,300 |
| 2024/01/26 | 1,125 | 1,137 | 1,120 | 1,125 | 290,800 |
| 2024/01/25 | 1,109 | 1,129 | 1,106 | 1,129 | 427,100 |
| 2024/01/24 | 1,104 | 1,106 | 1,089 | 1,102 | 334,800 |
| 2024/01/23 | 1,110 | 1,121 | 1,103 | 1,108 | 277,500 |
| 2024/01/22 | 1,102 | 1,111 | 1,099 | 1,109 | 316,800 |
| 2024/01/19 | 1,115 | 1,125 | 1,096 | 1,102 | 344,600 |
| 2024/01/18 | 1,120 | 1,121 | 1,110 | 1,111 | 231,200 |
| 2024/01/17 | 1,138 | 1,140 | 1,120 | 1,120 | 244,500 |
| 2024/01/16 | 1,140 | 1,140 | 1,129 | 1,132 | 189,500 |
| 2024/01/15 | 1,145 | 1,145 | 1,139 | 1,142 | 208,700 |
| 2024/01/12 | 1,152 | 1,153 | 1,140 | 1,145 | 175,000 |
| 2024/01/11 | 1,150 | 1,162 | 1,147 | 1,152 | 225,800 |
| 2024/01/10 | 1,135 | 1,149 | 1,128 | 1,143 | 205,500 |
| 2024/01/09 | 1,129 | 1,135 | 1,120 | 1,134 | 323,400 |
| 2024/01/05 | 1,120 | 1,133 | 1,118 | 1,126 | 291,700 |
| 2024/01/04 | 1,124 | 1,125 | 1,104 | 1,117 | 326,500 |
| 2023/12/29 | 1,125 | 1,132 | 1,113 | 1,123 | 226,500 |
| 2023/12/28 | 1,122 | 1,125 | 1,118 | 1,123 | 158,300 |
| 2023/12/27 | 1,110 | 1,130 | 1,107 | 1,126 | 222,600 |
| 2023/12/26 | 1,113 | 1,118 | 1,102 | 1,112 | 199,600 |
| 2023/12/25 | 1,150 | 1,150 | 1,101 | 1,112 | 458,200 |
| 2023/12/22 | 1,127 | 1,147 | 1,127 | 1,137 | 237,700 |
| 2023/12/21 | 1,118 | 1,129 | 1,115 | 1,123 | 241,100 |
| 2023/12/20 | 1,124 | 1,126 | 1,119 | 1,123 | 231,800 |
| 2023/12/19 | 1,120 | 1,123 | 1,102 | 1,115 | 320,700 |
| 2023/12/18 | 1,096 | 1,114 | 1,092 | 1,113 | 325,600 |
| 2023/12/15 | 1,097 | 1,111 | 1,096 | 1,104 | 576,500 |
| 2023/12/14 | 1,095 | 1,108 | 1,092 | 1,100 | 426,600 |
| 2023/12/13 | 1,070 | 1,084 | 1,069 | 1,081 | 278,500 |
| 2023/12/12 | 1,075 | 1,089 | 1,069 | 1,075 | 407,000 |
| 2023/12/11 | 1,063 | 1,075 | 1,057 | 1,064 | 458,600 |
| 2023/12/08 | 1,068 | 1,083 | 1,053 | 1,056 | 530,200 |
| 2023/12/07 | 1,057 | 1,060 | 1,049 | 1,057 | 248,700 |
| 2023/12/06 | 1,032 | 1,060 | 1,031 | 1,057 | 306,100 |
| 2023/12/05 | 1,044 | 1,050 | 1,031 | 1,031 | 289,300 |
| 2023/12/04 | 1,055 | 1,056 | 1,035 | 1,046 | 485,200 |
| 2023/12/01 | 1,048 | 1,065 | 1,047 | 1,057 | 310,600 |
| 2023/11/30 | 1,060 | 1,065 | 1,043 | 1,048 | 376,400 |
| 2023/11/29 | 1,049 | 1,061 | 1,048 | 1,059 | 291,200 |
| 2023/11/28 | 1,041 | 1,055 | 1,034 | 1,049 | 360,000 |
| 2023/11/27 | 1,054 | 1,056 | 1,028 | 1,029 | 501,900 |
| 2023/11/24 | 1,088 | 1,088 | 1,048 | 1,060 | 404,000 |
| 2023/11/22 | 1,080 | 1,097 | 1,076 | 1,077 | 474,700 |
| 2023/11/21 | 1,063 | 1,079 | 1,060 | 1,078 | 489,300 |
| 2023/11/20 | 1,044 | 1,064 | 1,044 | 1,058 | 439,200 |
| 2023/11/17 | 1,029 | 1,044 | 1,027 | 1,035 | 488,400 |
| 2023/11/16 | 1,043 | 1,050 | 1,009 | 1,017 | 740,600 |
| 2023/11/15 | 1,050 | 1,051 | 1,028 | 1,045 | 389,900 |
| 2023/11/14 | 1,039 | 1,046 | 1,017 | 1,029 | 571,300 |
| 2023/11/13 | 1,107 | 1,111 | 1,030 | 1,032 | 909,000 |
| 2023/11/10 | 1,143 | 1,170 | 1,080 | 1,108 | 1,283,900 |
| 2023/11/09 | 1,148 | 1,160 | 1,130 | 1,149 | 618,400 |
| 2023/11/08 | 1,209 | 1,220 | 1,149 | 1,160 | 1,284,000 |
| 2023/11/07 | 1,244 | 1,255 | 1,220 | 1,224 | 238,800 |
| 2023/11/06 | 1,250 | 1,252 | 1,236 | 1,247 | 308,000 |
| 2023/11/02 | 1,259 | 1,264 | 1,221 | 1,225 | 251,400 |
| 2023/11/01 | 1,255 | 1,256 | 1,239 | 1,244 | 273,200 |
| 2023/10/31 | 1,219 | 1,241 | 1,216 | 1,236 | 385,400 |
| 2023/10/30 | 1,216 | 1,218 | 1,187 | 1,195 | 237,800 |
| 2023/10/27 | 1,221 | 1,232 | 1,214 | 1,232 | 314,200 |
| 2023/10/26 | 1,191 | 1,210 | 1,189 | 1,208 | 277,800 |
| 2023/10/25 | 1,196 | 1,205 | 1,187 | 1,190 | 238,000 |
| 2023/10/24 | 1,180 | 1,191 | 1,149 | 1,181 | 295,100 |
| 2023/10/23 | 1,197 | 1,206 | 1,182 | 1,190 | 214,800 |
| 2023/10/20 | 1,187 | 1,212 | 1,184 | 1,197 | 305,000 |
| 2023/10/19 | 1,159 | 1,188 | 1,156 | 1,187 | 157,500 |
| 2023/10/18 | 1,184 | 1,189 | 1,166 | 1,171 | 288,400 |
| 2023/10/17 | 1,174 | 1,186 | 1,164 | 1,178 | 158,500 |
| 2023/10/16 | 1,180 | 1,186 | 1,164 | 1,168 | 308,700 |
| 2023/10/13 | 1,207 | 1,207 | 1,183 | 1,184 | 317,800 |
| 2023/10/12 | 1,211 | 1,226 | 1,203 | 1,221 | 234,400 |
| 2023/10/11 | 1,219 | 1,221 | 1,207 | 1,214 | 190,700 |
| 2023/10/10 | 1,230 | 1,245 | 1,224 | 1,224 | 278,300 |
| 2023/10/06 | 1,218 | 1,228 | 1,201 | 1,225 | 328,400 |
| 2023/10/05 | 1,192 | 1,222 | 1,187 | 1,219 | 344,800 |
| 2023/10/04 | 1,185 | 1,206 | 1,174 | 1,193 | 549,200 |
| 2023/10/03 | 1,212 | 1,215 | 1,194 | 1,196 | 375,800 |
| 2023/10/02 | 1,228 | 1,237 | 1,216 | 1,219 | 352,900 |
| 2023/09/29 | 1,250 | 1,250 | 1,207 | 1,224 | 491,600 |
| 2023/09/28 | 1,271 | 1,275 | 1,245 | 1,251 | 284,300 |
| 2023/09/27 | 1,274 | 1,281 | 1,255 | 1,279 | 284,600 |
| 2023/09/26 | 1,277 | 1,285 | 1,271 | 1,275 | 230,500 |
| 2023/09/25 | 1,283 | 1,293 | 1,273 | 1,277 | 223,400 |
| 2023/09/22 | 1,289 | 1,306 | 1,271 | 1,297 | 301,600 |
| 2023/09/21 | 1,282 | 1,309 | 1,280 | 1,290 | 238,700 |
| 2023/09/20 | 1,315 | 1,324 | 1,290 | 1,291 | 372,000 |
| 2023/09/19 | 1,293 | 1,310 | 1,277 | 1,310 | 369,700 |
| 2023/09/15 | 1,260 | 1,295 | 1,260 | 1,287 | 360,000 |
| 2023/09/14 | 1,259 | 1,266 | 1,248 | 1,255 | 240,700 |
| 2023/09/13 | 1,274 | 1,274 | 1,257 | 1,260 | 187,400 |
| 2023/09/12 | 1,272 | 1,288 | 1,256 | 1,266 | 211,100 |
| 2023/09/11 | 1,264 | 1,276 | 1,241 | 1,261 | 334,500 |
| 2023/09/08 | 1,279 | 1,301 | 1,263 | 1,264 | 344,900 |
| 2023/09/07 | 1,270 | 1,296 | 1,265 | 1,278 | 378,700 |
| 2023/09/06 | 1,265 | 1,272 | 1,250 | 1,257 | 239,000 |
| 2023/09/05 | 1,260 | 1,280 | 1,253 | 1,264 | 241,200 |
| 2023/09/04 | 1,261 | 1,263 | 1,252 | 1,263 | 280,700 |
| 2023/09/01 | 1,240 | 1,268 | 1,234 | 1,261 | 338,300 |
| 2023/08/31 | 1,244 | 1,255 | 1,239 | 1,242 | 253,600 |
| 2023/08/30 | 1,240 | 1,248 | 1,228 | 1,244 | 967,000 |
| 2023/08/29 | 1,246 | 1,256 | 1,231 | 1,234 | 291,600 |
| 2023/08/28 | 1,245 | 1,263 | 1,233 | 1,235 | 457,400 |
| 2023/08/25 | 1,220 | 1,225 | 1,205 | 1,218 | 224,000 |
| 2023/08/24 | 1,222 | 1,230 | 1,210 | 1,221 | 279,600 |
| 2023/08/23 | 1,203 | 1,226 | 1,203 | 1,226 | 278,500 |
| 2023/08/22 | 1,189 | 1,203 | 1,179 | 1,199 | 227,200 |
| 2023/08/21 | 1,193 | 1,207 | 1,176 | 1,181 | 230,500 |
| 2023/08/18 | 1,175 | 1,202 | 1,171 | 1,186 | 352,600 |
| 2023/08/17 | 1,223 | 1,227 | 1,166 | 1,186 | 450,800 |
| 2023/08/16 | 1,215 | 1,233 | 1,205 | 1,224 | 336,400 |
| 2023/08/15 | 1,222 | 1,229 | 1,203 | 1,221 | 438,500 |
| 2023/08/14 | 1,273 | 1,275 | 1,202 | 1,210 | 688,800 |
| 2023/08/10 | 1,173 | 1,264 | 1,126 | 1,260 | 1,707,400 |
| 2023/08/09 | 1,173 | 1,173 | 1,144 | 1,162 | 375,200 |
| 2023/08/08 | 1,158 | 1,174 | 1,147 | 1,174 | 336,200 |
| 2023/08/07 | 1,159 | 1,169 | 1,142 | 1,160 | 741,500 |
| 2023/08/04 | 1,180 | 1,184 | 1,143 | 1,155 | 488,500 |
| 2023/08/03 | 1,192 | 1,192 | 1,157 | 1,179 | 345,000 |
| 2023/08/02 | 1,196 | 1,205 | 1,182 | 1,193 | 256,800 |
| 2023/08/01 | 1,224 | 1,224 | 1,198 | 1,203 | 340,400 |
| 2023/07/31 | 1,212 | 1,229 | 1,210 | 1,222 | 434,900 |
| 2023/07/28 | 1,178 | 1,205 | 1,161 | 1,203 | 519,600 |
| 2023/07/27 | 1,180 | 1,185 | 1,162 | 1,183 | 264,600 |
| 2023/07/26 | 1,153 | 1,173 | 1,138 | 1,172 | 265,100 |
| 2023/07/25 | 1,140 | 1,164 | 1,138 | 1,151 | 355,800 |
| 2023/07/24 | 1,123 | 1,136 | 1,109 | 1,135 | 222,600 |
| 2023/07/21 | 1,099 | 1,119 | 1,090 | 1,114 | 316,500 |
| 2023/07/20 | 1,107 | 1,107 | 1,089 | 1,095 | 432,000 |
| 2023/07/19 | 1,119 | 1,123 | 1,107 | 1,111 | 277,100 |
| 2023/07/18 | 1,133 | 1,135 | 1,109 | 1,114 | 262,000 |
| 2023/07/14 | 1,116 | 1,128 | 1,104 | 1,126 | 265,900 |
| 2023/07/13 | 1,110 | 1,114 | 1,100 | 1,111 | 233,600 |
| 2023/07/12 | 1,106 | 1,111 | 1,090 | 1,107 | 285,300 |
| 2023/07/11 | 1,115 | 1,124 | 1,099 | 1,100 | 299,100 |
| 2023/07/10 | 1,118 | 1,124 | 1,106 | 1,114 | 324,700 |
| 2023/07/07 | 1,110 | 1,126 | 1,091 | 1,119 | 319,800 |
| 2023/07/06 | 1,118 | 1,118 | 1,101 | 1,111 | 258,300 |
| 2023/07/05 | 1,119 | 1,127 | 1,103 | 1,121 | 292,700 |
| 2023/07/04 | 1,140 | 1,144 | 1,123 | 1,125 | 267,800 |
| 2023/07/03 | 1,139 | 1,152 | 1,126 | 1,141 | 314,500 |