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 |
|---|---|---|---|---|---|
| 1988/12/28 | 2,070 | 2,070 | 2,050 | 2,070 | 24,000 |
| 1988/12/27 | 1,950 | 2,070 | 1,950 | 2,070 | 157,000 |
| 1988/12/26 | 1,950 | 1,980 | 1,950 | 1,980 | 28,000 |
| 1988/12/24 | 1,960 | 1,980 | 1,960 | 1,970 | 29,000 |
| 1988/12/23 | 1,960 | 1,960 | 1,960 | 1,960 | 109,000 |
| 1988/12/22 | 1,960 | 1,970 | 1,960 | 1,960 | 47,000 |
| 1988/12/21 | 1,960 | 1,960 | 1,960 | 1,960 | 16,000 |
| 1988/12/20 | 1,970 | 1,980 | 1,950 | 1,980 | 76,000 |
| 1988/12/19 | 1,980 | 1,980 | 1,970 | 1,970 | 81,000 |
| 1988/12/16 | 1,990 | 1,990 | 1,970 | 1,980 | 48,000 |
| 1988/12/15 | 1,980 | 1,990 | 1,980 | 1,990 | 22,000 |
| 1988/12/14 | 2,000 | 2,000 | 1,980 | 1,980 | 48,000 |
| 1988/12/13 | 1,990 | 2,000 | 1,990 | 2,000 | 4,000 |
| 1988/12/12 | 2,000 | 2,000 | 1,990 | 1,990 | 22,000 |
| 1988/12/09 | 1,970 | 2,000 | 1,960 | 2,000 | 55,000 |
| 1988/12/08 | 1,990 | 1,990 | 1,980 | 1,980 | 14,000 |
| 1988/12/07 | 1,980 | 1,980 | 1,980 | 1,980 | 8,000 |
| 1988/12/06 | 2,000 | 2,010 | 1,980 | 1,980 | 101,000 |
| 1988/12/05 | 1,950 | 2,000 | 1,950 | 2,000 | 101,000 |
| 1988/12/03 | 1,920 | 1,950 | 1,920 | 1,950 | 28,000 |
| 1988/12/02 | 1,900 | 1,950 | 1,900 | 1,920 | 84,000 |
| 1988/12/01 | 1,920 | 1,920 | 1,860 | 1,920 | 60,000 |
| 1988/11/30 | 1,920 | 1,940 | 1,910 | 1,940 | 124,000 |
| 1988/11/29 | 1,900 | 1,900 | 1,900 | 1,900 | 13,000 |
| 1988/11/28 | 1,830 | 1,940 | 1,830 | 1,940 | 100,000 |
| 1988/11/25 | 1,850 | 1,870 | 1,850 | 1,850 | 38,000 |
| 1988/11/24 | 1,800 | 1,850 | 1,800 | 1,850 | 11,000 |
| 1988/11/22 | 1,820 | 1,820 | 1,800 | 1,800 | 4,000 |
| 1988/11/21 | 1,820 | 1,820 | 1,820 | 1,820 | 19,000 |
| 1988/11/18 | 1,820 | 1,870 | 1,820 | 1,820 | 16,000 |
| 1988/11/17 | 1,800 | 1,800 | 1,790 | 1,800 | 11,000 |
| 1988/11/16 | 1,810 | 1,810 | 1,800 | 1,800 | 2,000 |
| 1988/11/15 | 1,810 | 1,840 | 1,810 | 1,840 | 5,000 |
| 1988/11/14 | 1,840 | 1,840 | 1,840 | 1,840 | 5,000 |
| 1988/11/11 | 1,890 | 1,890 | 1,890 | 1,890 | 9,000 |
| 1988/11/10 | 1,890 | 1,910 | 1,830 | 1,830 | 52,000 |
| 1988/11/09 | 1,880 | 1,920 | 1,880 | 1,890 | 171,000 |
| 1988/11/08 | 1,910 | 1,910 | 1,880 | 1,880 | 39,000 |
| 1988/11/07 | 1,880 | 1,900 | 1,880 | 1,880 | 14,000 |
| 1988/11/05 | 1,880 | 1,880 | 1,870 | 1,870 | 44,000 |
| 1988/11/04 | 1,880 | 1,880 | 1,870 | 1,870 | 5,000 |
| 1988/11/02 | 1,850 | 1,850 | 1,850 | 1,850 | 21,000 |
| 1988/11/01 | 1,900 | 1,900 | 1,870 | 1,880 | 80,000 |
| 1988/10/31 | 1,800 | 1,880 | 1,800 | 1,870 | 47,000 |
| 1988/10/29 | 1,800 | 1,800 | 1,800 | 1,800 | 35,000 |
| 1988/10/28 | 1,810 | 1,810 | 1,760 | 1,800 | 36,000 |
| 1988/10/27 | 1,830 | 1,840 | 1,810 | 1,840 | 24,000 |
| 1988/10/26 | 1,850 | 1,850 | 1,840 | 1,840 | 12,000 |
| 1988/10/25 | 1,870 | 1,870 | 1,840 | 1,840 | 8,000 |
| 1988/10/24 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 |
| 1988/10/22 | 1,870 | 1,870 | 1,860 | 1,860 | 31,000 |
| 1988/10/21 | 1,890 | 1,890 | 1,860 | 1,860 | 15,000 |
| 1988/10/20 | 1,880 | 1,890 | 1,880 | 1,880 | 39,000 |
| 1988/10/19 | 1,880 | 1,890 | 1,860 | 1,880 | 41,000 |
| 1988/10/18 | 1,890 | 1,890 | 1,860 | 1,860 | 36,000 |
| 1988/10/17 | 1,850 | 1,900 | 1,850 | 1,890 | 33,000 |
| 1988/10/14 | 1,850 | 1,870 | 1,850 | 1,870 | 15,000 |
| 1988/10/13 | 1,850 | 1,870 | 1,850 | 1,870 | 13,000 |
| 1988/10/12 | 1,900 | 1,900 | 1,850 | 1,850 | 34,000 |
| 1988/10/11 | 1,890 | 1,900 | 1,890 | 1,900 | 3,000 |
| 1988/10/07 | 1,880 | 1,920 | 1,850 | 1,850 | 11,000 |
| 1988/10/06 | 1,870 | 1,900 | 1,870 | 1,870 | 20,000 |
| 1988/10/05 | 1,870 | 1,900 | 1,870 | 1,900 | 6,000 |
| 1988/10/04 | 1,910 | 1,920 | 1,870 | 1,870 | 15,000 |
| 1988/10/03 | 1,920 | 1,920 | 1,910 | 1,910 | 18,000 |
| 1988/10/01 | 1,900 | 1,920 | 1,900 | 1,920 | 16,000 |
| 1988/09/30 | 1,870 | 1,880 | 1,870 | 1,880 | 16,000 |
| 1988/09/29 | 1,870 | 1,880 | 1,870 | 1,880 | 14,000 |
| 1988/09/28 | 1,880 | 1,880 | 1,870 | 1,870 | 14,000 |
| 1988/09/27 | 1,930 | 1,940 | 1,880 | 1,880 | 100,000 |
| 1988/09/26 | 1,940 | 1,940 | 1,900 | 1,930 | 52,000 |
| 1988/09/24 | 1,920 | 1,940 | 1,910 | 1,940 | 69,000 |
| 1988/09/22 | 1,880 | 1,920 | 1,880 | 1,920 | 80,000 |
| 1988/09/21 | 1,920 | 1,920 | 1,850 | 1,880 | 269,000 |
| 1988/09/20 | 1,890 | 1,890 | 1,810 | 1,850 | 386,000 |
| 1988/09/19 | 1,820 | 1,820 | 1,790 | 1,800 | 116,000 |
| 1988/09/16 | 1,860 | 1,900 | 1,820 | 1,820 | 71,000 |
| 1988/09/14 | 1,850 | 1,900 | 1,850 | 1,850 | 19,000 |
| 1988/09/13 | 1,870 | 1,880 | 1,850 | 1,850 | 43,000 |
| 1988/09/12 | 1,850 | 1,860 | 1,850 | 1,850 | 17,000 |
| 1988/09/09 | 1,820 | 1,900 | 1,810 | 1,900 | 57,000 |
| 1988/09/08 | 1,830 | 1,840 | 1,820 | 1,820 | 52,000 |
| 1988/09/07 | 1,830 | 1,830 | 1,820 | 1,830 | 63,000 |
| 1988/09/06 | 1,820 | 1,820 | 1,800 | 1,800 | 11,000 |
| 1988/09/05 | 1,770 | 1,830 | 1,770 | 1,830 | 3,000 |
| 1988/09/03 | 1,770 | 1,770 | 1,740 | 1,740 | 82,000 |
| 1988/09/02 | 1,800 | 1,800 | 1,740 | 1,740 | 89,000 |
| 1988/09/01 | 1,820 | 1,820 | 1,800 | 1,800 | 22,000 |
| 1988/08/31 | 1,850 | 1,860 | 1,820 | 1,850 | 21,000 |
| 1988/08/30 | 1,760 | 1,850 | 1,760 | 1,850 | 20,000 |
| 1988/08/29 | 1,730 | 1,740 | 1,720 | 1,730 | 44,000 |
| 1988/08/26 | 1,750 | 1,760 | 1,750 | 1,760 | 12,000 |
| 1988/08/25 | 1,790 | 1,790 | 1,760 | 1,770 | 10,000 |
| 1988/08/24 | 1,810 | 1,810 | 1,770 | 1,770 | 9,000 |
| 1988/08/23 | 1,800 | 1,800 | 1,780 | 1,780 | 18,000 |
| 1988/08/22 | 1,800 | 1,800 | 1,800 | 1,800 | 6,000 |
| 1988/08/19 | 1,820 | 1,820 | 1,800 | 1,800 | 34,000 |
| 1988/08/18 | 1,810 | 1,820 | 1,760 | 1,760 | 93,000 |
| 1988/08/17 | 1,820 | 1,820 | 1,800 | 1,810 | 56,000 |
| 1988/08/16 | 1,820 | 1,850 | 1,820 | 1,850 | 6,000 |
| 1988/08/15 | 1,810 | 1,850 | 1,810 | 1,820 | 6,000 |
| 1988/08/12 | 1,810 | 1,810 | 1,810 | 1,810 | 8,000 |
| 1988/08/11 | 1,810 | 1,810 | 1,810 | 1,810 | 5,000 |
| 1988/08/10 | 1,820 | 1,830 | 1,810 | 1,810 | 24,000 |
| 1988/08/09 | 1,830 | 1,840 | 1,820 | 1,820 | 17,000 |
| 1988/08/08 | 1,880 | 1,880 | 1,810 | 1,860 | 55,000 |
| 1988/08/06 | 1,830 | 1,880 | 1,830 | 1,880 | 70,000 |
| 1988/08/05 | 1,850 | 1,850 | 1,800 | 1,800 | 62,000 |
| 1988/08/04 | 1,800 | 1,870 | 1,800 | 1,860 | 120,000 |
| 1988/08/03 | 1,800 | 1,800 | 1,790 | 1,790 | 52,000 |
| 1988/08/02 | 1,790 | 1,800 | 1,780 | 1,790 | 21,000 |
| 1988/08/01 | 1,780 | 1,780 | 1,760 | 1,780 | 24,000 |
| 1988/07/29 | 1,760 | 1,770 | 1,760 | 1,760 | 19,000 |
| 1988/07/28 | 1,750 | 1,780 | 1,750 | 1,750 | 32,000 |
| 1988/07/27 | 1,750 | 1,750 | 1,730 | 1,750 | 50,000 |
| 1988/07/26 | 1,770 | 1,770 | 1,730 | 1,730 | 43,000 |
| 1988/07/25 | 1,750 | 1,770 | 1,750 | 1,770 | 13,000 |
| 1988/07/23 | 1,740 | 1,750 | 1,700 | 1,750 | 83,000 |
| 1988/07/22 | 1,810 | 1,810 | 1,710 | 1,710 | 209,000 |
| 1988/07/21 | 1,790 | 1,820 | 1,780 | 1,780 | 27,000 |
| 1988/07/20 | 1,750 | 1,800 | 1,750 | 1,800 | 18,000 |
| 1988/07/19 | 1,770 | 1,770 | 1,750 | 1,770 | 29,000 |
| 1988/07/18 | 1,860 | 1,860 | 1,770 | 1,770 | 107,000 |
| 1988/07/15 | 1,900 | 1,900 | 1,860 | 1,860 | 24,000 |
| 1988/07/14 | 1,920 | 1,920 | 1,890 | 1,890 | 122,000 |
| 1988/07/13 | 1,970 | 1,970 | 1,950 | 1,950 | 14,000 |
| 1988/07/12 | 1,990 | 1,990 | 1,960 | 1,960 | 20,000 |
| 1988/07/11 | 1,970 | 1,970 | 1,960 | 1,960 | 22,000 |
| 1988/07/08 | 1,940 | 1,960 | 1,940 | 1,960 | 29,000 |
| 1988/07/07 | 1,950 | 1,950 | 1,900 | 1,940 | 217,000 |
| 1988/07/06 | 1,980 | 1,990 | 1,950 | 1,950 | 67,000 |
| 1988/07/05 | 2,000 | 2,000 | 1,980 | 1,990 | 51,000 |
| 1988/07/04 | 2,000 | 2,000 | 1,980 | 1,980 | 27,000 |
| 1988/07/02 | 2,000 | 2,030 | 1,980 | 1,980 | 12,000 |
| 1988/07/01 | 2,010 | 2,010 | 2,000 | 2,000 | 4,000 |
| 1988/06/30 | 2,090 | 2,100 | 2,000 | 2,000 | 64,000 |
| 1988/06/29 | 1,990 | 2,100 | 1,980 | 2,100 | 75,000 |
| 1988/06/28 | 2,000 | 2,000 | 1,980 | 1,980 | 54,000 |
| 1988/06/27 | 2,000 | 2,000 | 1,990 | 2,000 | 73,000 |
| 1988/06/25 | 2,000 | 2,000 | 1,990 | 2,000 | 37,000 |
| 1988/06/24 | 2,000 | 2,000 | 1,980 | 1,990 | 75,000 |
| 1988/06/23 | 2,000 | 2,000 | 2,000 | 2,000 | 53,000 |
| 1988/06/22 | 2,010 | 2,020 | 2,010 | 2,020 | 29,000 |
| 1988/06/21 | 2,010 | 2,010 | 2,000 | 2,000 | 19,000 |
| 1988/06/20 | 2,050 | 2,050 | 2,000 | 2,000 | 48,000 |
| 1988/06/17 | 2,000 | 2,030 | 2,000 | 2,020 | 26,000 |
| 1988/06/16 | 2,000 | 2,010 | 1,990 | 2,000 | 42,000 |
| 1988/06/15 | 2,010 | 2,030 | 1,990 | 2,000 | 120,000 |
| 1988/06/14 | 2,030 | 2,030 | 2,010 | 2,010 | 30,000 |
| 1988/06/13 | 2,030 | 2,030 | 2,030 | 2,030 | 11,000 |
| 1988/06/10 | 2,050 | 2,050 | 2,010 | 2,010 | 26,000 |
| 1988/06/09 | 2,060 | 2,060 | 2,030 | 2,050 | 33,000 |
| 1988/06/08 | 2,050 | 2,100 | 2,020 | 2,100 | 66,000 |
| 1988/06/07 | 2,090 | 2,090 | 2,010 | 2,050 | 47,000 |
| 1988/06/06 | 2,090 | 2,090 | 2,050 | 2,050 | 21,000 |
| 1988/06/04 | 2,090 | 2,100 | 2,030 | 2,100 | 15,000 |
| 1988/06/03 | 2,050 | 2,130 | 2,050 | 2,100 | 102,000 |
| 1988/06/02 | 2,070 | 2,090 | 2,050 | 2,050 | 15,000 |
| 1988/06/01 | 2,020 | 2,050 | 2,020 | 2,020 | 66,000 |
| 1988/05/31 | 2,010 | 2,010 | 2,000 | 2,000 | 52,000 |
| 1988/05/30 | 2,010 | 2,010 | 2,000 | 2,000 | 13,000 |
| 1988/05/28 | 2,040 | 2,040 | 2,000 | 2,010 | 41,000 |
| 1988/05/27 | 2,070 | 2,070 | 2,040 | 2,040 | 31,000 |
| 1988/05/26 | 2,050 | 2,070 | 2,040 | 2,070 | 57,000 |
| 1988/05/25 | 2,120 | 2,120 | 2,050 | 2,050 | 114,000 |
| 1988/05/24 | 2,060 | 2,100 | 2,060 | 2,100 | 24,000 |
| 1988/05/23 | 2,060 | 2,060 | 2,050 | 2,050 | 36,000 |
| 1988/05/20 | 2,100 | 2,100 | 2,050 | 2,050 | 42,000 |
| 1988/05/19 | 2,110 | 2,110 | 2,100 | 2,100 | 17,000 |
| 1988/05/18 | 2,100 | 2,100 | 2,090 | 2,090 | 13,000 |
| 1988/05/17 | 2,130 | 2,130 | 2,090 | 2,090 | 3,000 |
| 1988/05/16 | 2,120 | 2,150 | 2,120 | 2,150 | 3,000 |
| 1988/05/13 | 2,100 | 2,110 | 2,070 | 2,110 | 200,000 |
| 1988/05/12 | 2,090 | 2,100 | 2,090 | 2,100 | 13,000 |
| 1988/05/11 | 2,160 | 2,160 | 2,130 | 2,160 | 52,000 |
| 1988/05/10 | 2,110 | 2,150 | 2,070 | 2,150 | 70,000 |
| 1988/05/09 | 2,120 | 2,120 | 2,100 | 2,120 | 16,000 |
| 1988/05/07 | 2,120 | 2,160 | 2,100 | 2,160 | 12,000 |
| 1988/05/06 | 2,170 | 2,170 | 2,140 | 2,150 | 33,000 |
| 1988/05/02 | 2,130 | 2,180 | 2,130 | 2,180 | 37,000 |
| 1988/04/30 | 2,110 | 2,150 | 2,110 | 2,150 | 23,000 |
| 1988/04/28 | 2,100 | 2,150 | 2,100 | 2,150 | 59,000 |
| 1988/04/27 | 2,080 | 2,110 | 2,070 | 2,090 | 38,000 |
| 1988/04/26 | 2,060 | 2,100 | 2,060 | 2,100 | 77,000 |
| 1988/04/25 | 2,080 | 2,080 | 2,040 | 2,060 | 76,000 |
| 1988/04/23 | 2,060 | 2,080 | 2,060 | 2,080 | 11,000 |
| 1988/04/22 | 2,080 | 2,080 | 2,070 | 2,070 | 26,000 |
| 1988/04/21 | 2,080 | 2,160 | 2,080 | 2,090 | 38,000 |
| 1988/04/20 | 2,080 | 2,110 | 2,070 | 2,110 | 35,000 |
| 1988/04/19 | 2,130 | 2,130 | 2,070 | 2,100 | 15,000 |
| 1988/04/18 | 2,100 | 2,140 | 2,080 | 2,140 | 22,000 |
| 1988/04/15 | 2,070 | 2,100 | 2,070 | 2,070 | 80,000 |
| 1988/04/14 | 2,140 | 2,150 | 2,110 | 2,150 | 43,000 |
| 1988/04/13 | 2,160 | 2,160 | 2,150 | 2,150 | 96,000 |
| 1988/04/12 | 2,150 | 2,200 | 2,150 | 2,160 | 44,000 |
| 1988/04/11 | 2,130 | 2,200 | 2,130 | 2,160 | 81,000 |
| 1988/04/08 | 2,180 | 2,180 | 2,130 | 2,170 | 92,000 |
| 1988/04/07 | 2,140 | 2,180 | 2,100 | 2,180 | 50,000 |
| 1988/04/06 | 2,070 | 2,120 | 2,070 | 2,100 | 51,000 |
| 1988/04/05 | 2,070 | 2,100 | 2,050 | 2,070 | 36,000 |
| 1988/04/04 | 2,050 | 2,080 | 2,050 | 2,060 | 37,000 |
| 1988/04/02 | 2,060 | 2,060 | 2,050 | 2,050 | 3,000 |
| 1988/04/01 | 2,040 | 2,070 | 2,040 | 2,050 | 46,000 |
| 1988/03/31 | 2,100 | 2,110 | 2,070 | 2,080 | 44,000 |
| 1988/03/30 | 2,060 | 2,100 | 2,010 | 2,100 | 99,000 |
| 1988/03/29 | 2,080 | 2,120 | 2,080 | 2,090 | 49,000 |
| 1988/03/28 | 2,060 | 2,120 | 2,050 | 2,120 | 118,000 |
| 1988/03/26 | 2,020 | 2,040 | 2,010 | 2,030 | 78,000 |
| 1988/03/25 | 2,030 | 2,030 | 2,000 | 2,030 | 114,000 |
| 1988/03/24 | 2,010 | 2,040 | 2,000 | 2,030 | 109,000 |
| 1988/03/23 | 2,030 | 2,030 | 2,000 | 2,030 | 69,000 |
| 1988/03/22 | 2,060 | 2,080 | 2,030 | 2,050 | 56,000 |
| 1988/03/18 | 2,040 | 2,080 | 2,030 | 2,080 | 161,000 |
| 1988/03/17 | 2,090 | 2,090 | 2,050 | 2,070 | 101,000 |
| 1988/03/16 | 2,080 | 2,100 | 2,080 | 2,090 | 67,000 |
| 1988/03/15 | 2,100 | 2,120 | 2,050 | 2,120 | 44,000 |
| 1988/03/14 | 2,120 | 2,120 | 2,100 | 2,100 | 97,000 |
| 1988/03/11 | 2,150 | 2,150 | 2,110 | 2,120 | 186,000 |
| 1988/03/10 | 2,120 | 2,180 | 2,120 | 2,150 | 74,000 |
| 1988/03/09 | 2,110 | 2,140 | 2,100 | 2,120 | 169,000 |
| 1988/03/08 | 2,110 | 2,140 | 2,110 | 2,120 | 159,000 |
| 1988/03/07 | 2,170 | 2,200 | 2,140 | 2,140 | 59,000 |
| 1988/03/05 | 2,210 | 2,240 | 2,150 | 2,170 | 60,000 |
| 1988/03/04 | 2,140 | 2,240 | 2,140 | 2,240 | 127,000 |
| 1988/03/03 | 2,160 | 2,240 | 2,130 | 2,220 | 97,000 |
| 1988/03/02 | 2,200 | 2,250 | 2,120 | 2,120 | 99,000 |
| 1988/03/01 | 2,130 | 2,320 | 2,130 | 2,320 | 209,000 |
| 1988/02/29 | 2,140 | 2,150 | 2,100 | 2,150 | 111,000 |
| 1988/02/27 | 2,180 | 2,190 | 2,170 | 2,180 | 67,000 |
| 1988/02/26 | 2,180 | 2,200 | 2,170 | 2,180 | 110,000 |
| 1988/02/25 | 2,190 | 2,210 | 2,180 | 2,210 | 105,000 |
| 1988/02/24 | 2,210 | 2,210 | 2,140 | 2,200 | 370,000 |
| 1988/02/23 | 2,290 | 2,290 | 2,200 | 2,250 | 200,000 |
| 1988/02/22 | 2,300 | 2,320 | 2,280 | 2,300 | 270,000 |
| 1988/02/19 | 2,300 | 2,320 | 2,280 | 2,320 | 422,000 |
| 1988/02/18 | 2,330 | 2,350 | 2,280 | 2,300 | 633,000 |
| 1988/02/17 | 2,350 | 2,400 | 2,300 | 2,370 | 1,750,000 |