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 |
|---|---|---|---|---|---|
| 1993/12/29 | 945 | 945 | 945 | 945 | 16,000 |
| 1993/12/28 | 930 | 935 | 930 | 935 | 2,000 |
| 1993/12/27 | 935 | 935 | 930 | 930 | 15,000 |
| 1993/12/24 | 920 | 935 | 920 | 935 | 11,000 |
| 1993/12/22 | 900 | 910 | 900 | 910 | 5,000 |
| 1993/12/21 | 910 | 910 | 900 | 900 | 7,000 |
| 1993/12/20 | 910 | 910 | 910 | 910 | 2,000 |
| 1993/12/16 | 900 | 900 | 900 | 900 | 4,000 |
| 1993/12/15 | 865 | 865 | 860 | 860 | 18,000 |
| 1993/12/14 | 835 | 835 | 835 | 835 | 1,000 |
| 1993/12/13 | 830 | 835 | 830 | 835 | 9,000 |
| 1993/12/10 | 820 | 840 | 820 | 840 | 9,000 |
| 1993/12/09 | 850 | 850 | 850 | 850 | 2,000 |
| 1993/12/08 | 860 | 860 | 860 | 860 | 3,000 |
| 1993/12/07 | 860 | 860 | 860 | 860 | 5,000 |
| 1993/12/06 | 861 | 861 | 860 | 860 | 2,000 |
| 1993/12/03 | 860 | 860 | 860 | 860 | 4,000 |
| 1993/12/02 | 868 | 869 | 868 | 868 | 7,000 |
| 1993/12/01 | 850 | 860 | 850 | 860 | 2,000 |
| 1993/11/30 | 850 | 850 | 850 | 850 | 3,000 |
| 1993/11/25 | 914 | 914 | 914 | 914 | 6,000 |
| 1993/11/24 | 924 | 924 | 924 | 924 | 1,000 |
| 1993/11/22 | 940 | 940 | 939 | 939 | 2,000 |
| 1993/11/15 | 990 | 990 | 980 | 980 | 10,000 |
| 1993/11/12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993/11/09 | 1,010 | 1,010 | 1,010 | 1,010 | 20,000 |
| 1993/11/08 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 |
| 1993/11/05 | 1,030 | 1,030 | 1,010 | 1,010 | 6,000 |
| 1993/11/02 | 1,090 | 1,090 | 1,050 | 1,050 | 9,000 |
| 1993/11/01 | 1,090 | 1,090 | 1,070 | 1,070 | 30,000 |
| 1993/10/29 | 1,110 | 1,110 | 1,090 | 1,090 | 41,000 |
| 1993/10/28 | 1,080 | 1,100 | 1,080 | 1,090 | 12,000 |
| 1993/10/27 | 1,060 | 1,080 | 1,060 | 1,080 | 3,000 |
| 1993/10/26 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1993/10/25 | 1,060 | 1,060 | 1,060 | 1,060 | 10,000 |
| 1993/10/22 | 1,050 | 1,060 | 1,050 | 1,050 | 40,000 |
| 1993/10/21 | 1,020 | 1,050 | 1,020 | 1,050 | 2,000 |
| 1993/10/20 | 1,060 | 1,060 | 1,050 | 1,050 | 19,000 |
| 1993/10/19 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1993/10/18 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 1993/10/14 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 1993/10/13 | 1,070 | 1,070 | 1,040 | 1,040 | 8,000 |
| 1993/10/12 | 1,080 | 1,080 | 1,070 | 1,070 | 12,000 |
| 1993/10/08 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 |
| 1993/10/07 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1993/10/06 | 1,120 | 1,130 | 1,120 | 1,120 | 11,000 |
| 1993/10/05 | 1,100 | 1,120 | 1,100 | 1,120 | 7,000 |
| 1993/10/04 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 |
| 1993/10/01 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 |
| 1993/09/30 | 1,050 | 1,060 | 1,050 | 1,050 | 24,000 |
| 1993/09/29 | 1,040 | 1,050 | 1,040 | 1,050 | 12,000 |
| 1993/09/28 | 992 | 1,000 | 992 | 1,000 | 26,000 |
| 1993/09/24 | 1,000 | 1,000 | 991 | 991 | 17,000 |
| 1993/09/22 | 1,010 | 1,010 | 1,000 | 1,000 | 27,000 |
| 1993/09/21 | 987 | 1,000 | 987 | 1,000 | 23,000 |
| 1993/09/20 | 1,010 | 1,010 | 985 | 985 | 23,000 |
| 1993/09/17 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1993/09/14 | 1,040 | 1,040 | 1,010 | 1,010 | 3,000 |
| 1993/09/13 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1993/09/10 | 1,040 | 1,060 | 1,040 | 1,050 | 5,000 |
| 1993/09/09 | 1,040 | 1,040 | 1,040 | 1,040 | 10,000 |
| 1993/09/07 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 1993/09/06 | 1,040 | 1,080 | 1,040 | 1,080 | 18,000 |
| 1993/09/03 | 1,010 | 1,040 | 1,010 | 1,040 | 15,000 |
| 1993/09/02 | 1,080 | 1,080 | 1,010 | 1,030 | 57,000 |
| 1993/09/01 | 1,070 | 1,070 | 1,050 | 1,050 | 94,000 |
| 1993/08/31 | 1,080 | 1,080 | 1,070 | 1,070 | 75,000 |
| 1993/08/30 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1993/08/27 | 1,100 | 1,100 | 1,090 | 1,090 | 18,000 |
| 1993/08/26 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1993/08/25 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1993/08/24 | 1,130 | 1,130 | 1,100 | 1,100 | 8,000 |
| 1993/08/23 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1993/08/20 | 1,130 | 1,130 | 1,090 | 1,090 | 5,000 |
| 1993/08/19 | 1,110 | 1,110 | 1,090 | 1,090 | 14,000 |
| 1993/08/18 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1993/08/17 | 1,110 | 1,130 | 1,110 | 1,130 | 22,000 |
| 1993/08/16 | 1,110 | 1,110 | 1,110 | 1,110 | 15,000 |
| 1993/08/13 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 1993/08/11 | 1,130 | 1,150 | 1,130 | 1,130 | 41,000 |
| 1993/08/10 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1993/08/09 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1993/08/06 | 1,080 | 1,080 | 1,080 | 1,080 | 13,000 |
| 1993/08/05 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1993/08/03 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1993/08/02 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1993/07/30 | 1,130 | 1,170 | 1,130 | 1,170 | 4,000 |
| 1993/07/29 | 1,130 | 1,130 | 1,130 | 1,130 | 64,000 |
| 1993/07/28 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 |
| 1993/07/23 | 1,190 | 1,190 | 1,180 | 1,190 | 25,000 |
| 1993/07/22 | 1,150 | 1,170 | 1,150 | 1,170 | 28,000 |
| 1993/07/21 | 1,090 | 1,140 | 1,090 | 1,140 | 7,000 |
| 1993/07/20 | 1,110 | 1,110 | 1,110 | 1,110 | 21,000 |
| 1993/07/19 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 |
| 1993/07/16 | 1,070 | 1,100 | 1,060 | 1,100 | 38,000 |
| 1993/07/15 | 1,080 | 1,080 | 1,080 | 1,080 | 25,000 |
| 1993/07/14 | 1,050 | 1,080 | 1,050 | 1,080 | 9,000 |
| 1993/07/13 | 1,060 | 1,060 | 1,050 | 1,050 | 9,000 |
| 1993/07/12 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1993/07/09 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 |
| 1993/07/07 | 1,020 | 1,020 | 1,020 | 1,020 | 18,000 |
| 1993/07/06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993/07/05 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 |
| 1993/07/02 | 980 | 980 | 980 | 980 | 3,000 |
| 1993/06/29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993/06/28 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
| 1993/06/25 | 1,050 | 1,050 | 1,020 | 1,020 | 25,000 |
| 1993/06/24 | 1,050 | 1,050 | 1,040 | 1,050 | 50,000 |
| 1993/06/23 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
| 1993/06/22 | 1,070 | 1,070 | 1,050 | 1,050 | 12,000 |
| 1993/06/21 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1993/06/18 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1993/06/17 | 1,070 | 1,100 | 1,070 | 1,100 | 9,000 |
| 1993/06/16 | 1,080 | 1,080 | 1,080 | 1,080 | 11,000 |
| 1993/06/15 | 1,080 | 1,080 | 1,080 | 1,080 | 8,000 |
| 1993/06/14 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 |
| 1993/06/10 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1993/06/08 | 1,130 | 1,130 | 1,110 | 1,110 | 3,000 |
| 1993/06/07 | 1,130 | 1,140 | 1,130 | 1,140 | 12,000 |
| 1993/06/04 | 1,110 | 1,120 | 1,110 | 1,120 | 6,000 |
| 1993/06/03 | 1,080 | 1,090 | 1,080 | 1,090 | 5,000 |
| 1993/06/02 | 1,090 | 1,090 | 1,070 | 1,090 | 8,000 |
| 1993/06/01 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1993/05/31 | 1,100 | 1,110 | 1,070 | 1,070 | 8,000 |
| 1993/05/27 | 1,080 | 1,110 | 1,080 | 1,110 | 11,000 |
| 1993/05/25 | 1,080 | 1,090 | 1,080 | 1,080 | 9,000 |
| 1993/05/24 | 1,060 | 1,070 | 1,060 | 1,070 | 11,000 |
| 1993/05/21 | 1,050 | 1,050 | 1,050 | 1,050 | 16,000 |
| 1993/05/20 | 1,040 | 1,050 | 1,040 | 1,050 | 12,000 |
| 1993/05/19 | 1,030 | 1,030 | 1,030 | 1,030 | 10,000 |
| 1993/05/18 | 1,050 | 1,050 | 1,050 | 1,050 | 20,000 |
| 1993/05/17 | 1,030 | 1,050 | 1,030 | 1,050 | 42,000 |
| 1993/05/14 | 1,000 | 1,050 | 1,000 | 1,050 | 18,000 |
| 1993/05/13 | 1,040 | 1,040 | 1,020 | 1,020 | 13,000 |
| 1993/05/12 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 |
| 1993/05/11 | 1,060 | 1,070 | 1,040 | 1,070 | 25,000 |
| 1993/05/10 | 1,010 | 1,050 | 1,010 | 1,050 | 33,000 |
| 1993/05/07 | 996 | 1,000 | 996 | 1,000 | 17,000 |
| 1993/05/06 | 984 | 987 | 984 | 987 | 15,000 |
| 1993/04/30 | 984 | 984 | 984 | 984 | 3,000 |
| 1993/04/28 | 970 | 990 | 960 | 990 | 21,000 |
| 1993/04/27 | 931 | 960 | 931 | 960 | 22,000 |
| 1993/04/26 | 927 | 930 | 927 | 930 | 5,000 |
| 1993/04/23 | 920 | 920 | 920 | 920 | 7,000 |
| 1993/04/21 | 911 | 911 | 900 | 900 | 2,000 |
| 1993/04/20 | 931 | 931 | 900 | 901 | 9,000 |
| 1993/04/19 | 930 | 931 | 930 | 931 | 4,000 |
| 1993/04/16 | 950 | 950 | 930 | 930 | 8,000 |
| 1993/04/15 | 951 | 951 | 950 | 950 | 4,000 |
| 1993/04/14 | 941 | 950 | 941 | 950 | 12,000 |
| 1993/04/13 | 920 | 930 | 920 | 930 | 15,000 |
| 1993/04/12 | 900 | 910 | 900 | 910 | 32,000 |
| 1993/04/09 | 870 | 890 | 870 | 890 | 13,000 |
| 1993/04/08 | 867 | 870 | 867 | 870 | 12,000 |
| 1993/04/07 | 860 | 860 | 860 | 860 | 4,000 |
| 1993/04/06 | 860 | 876 | 860 | 875 | 15,000 |
| 1993/04/05 | 861 | 861 | 861 | 861 | 6,000 |
| 1993/04/02 | 860 | 860 | 860 | 860 | 12,000 |
| 1993/04/01 | 874 | 874 | 850 | 850 | 36,000 |
| 1993/03/31 | 871 | 890 | 860 | 890 | 56,000 |
| 1993/03/30 | 851 | 870 | 851 | 870 | 10,000 |
| 1993/03/29 | 849 | 860 | 849 | 851 | 38,000 |
| 1993/03/26 | 836 | 845 | 835 | 845 | 147,000 |
| 1993/03/25 | 835 | 835 | 830 | 830 | 48,000 |
| 1993/03/24 | 821 | 825 | 821 | 825 | 10,000 |
| 1993/03/23 | 810 | 830 | 810 | 830 | 17,000 |
| 1993/03/22 | 800 | 820 | 800 | 820 | 24,000 |
| 1993/03/19 | 790 | 801 | 790 | 801 | 27,000 |
| 1993/03/18 | 780 | 790 | 760 | 760 | 12,000 |
| 1993/03/17 | 748 | 780 | 748 | 780 | 30,000 |
| 1993/03/16 | 740 | 740 | 740 | 740 | 1,000 |
| 1993/03/15 | 730 | 730 | 730 | 730 | 2,000 |
| 1993/03/12 | 700 | 700 | 700 | 700 | 23,000 |
| 1993/03/11 | 721 | 740 | 720 | 730 | 9,000 |
| 1993/03/10 | 730 | 730 | 720 | 720 | 5,000 |
| 1993/03/09 | 720 | 730 | 720 | 730 | 5,000 |
| 1993/03/08 | 695 | 701 | 694 | 700 | 11,000 |
| 1993/03/05 | 688 | 688 | 685 | 685 | 2,000 |
| 1993/03/03 | 688 | 688 | 688 | 688 | 7,000 |
| 1993/03/01 | 678 | 678 | 678 | 678 | 1,000 |
| 1993/02/26 | 678 | 678 | 678 | 678 | 1,000 |
| 1993/02/25 | 678 | 678 | 670 | 678 | 11,000 |
| 1993/02/23 | 677 | 679 | 677 | 679 | 7,000 |
| 1993/02/22 | 678 | 678 | 678 | 678 | 7,000 |
| 1993/02/19 | 682 | 682 | 682 | 682 | 5,000 |
| 1993/02/18 | 679 | 689 | 679 | 689 | 11,000 |
| 1993/02/17 | 680 | 680 | 652 | 652 | 23,000 |
| 1993/02/16 | 700 | 700 | 700 | 700 | 1,000 |
| 1993/02/15 | 700 | 700 | 700 | 700 | 3,000 |
| 1993/02/12 | 710 | 711 | 710 | 711 | 3,000 |
| 1993/02/10 | 700 | 700 | 700 | 700 | 3,000 |
| 1993/02/09 | 681 | 681 | 681 | 681 | 2,000 |
| 1993/02/04 | 680 | 680 | 680 | 680 | 1,000 |
| 1993/02/03 | 685 | 685 | 680 | 680 | 13,000 |
| 1993/02/02 | 710 | 710 | 710 | 710 | 13,000 |
| 1993/01/26 | 710 | 710 | 710 | 710 | 6,000 |
| 1993/01/21 | 668 | 668 | 660 | 660 | 17,000 |
| 1993/01/20 | 674 | 675 | 670 | 670 | 25,000 |
| 1993/01/19 | 675 | 675 | 675 | 675 | 10,000 |
| 1993/01/18 | 685 | 685 | 680 | 680 | 12,000 |
| 1993/01/14 | 695 | 695 | 685 | 685 | 30,000 |
| 1993/01/13 | 710 | 710 | 695 | 695 | 7,000 |
| 1993/01/08 | 710 | 710 | 710 | 710 | 2,000 |
| 1993/01/07 | 720 | 720 | 710 | 710 | 25,000 |