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
1994/12/29 1,320 1,320 1,320 1,320 1,000
1994/12/28 1,340 1,340 1,340 1,340 1,000
1994/12/27 1,330 1,350 1,330 1,330 15,000
1994/12/26 1,320 1,330 1,310 1,330 44,000
1994/12/22 1,290 1,320 1,290 1,320 20,000
1994/12/21 1,290 1,290 1,290 1,290 15,000
1994/12/20 1,290 1,290 1,270 1,290 20,000
1994/12/19 1,290 1,290 1,290 1,290 2,000
1994/12/15 1,250 1,250 1,250 1,250 76,000
1994/12/14 1,250 1,250 1,250 1,250 2,000
1994/12/13 1,260 1,260 1,250 1,250 2,000
1994/12/09 1,220 1,230 1,220 1,230 9,000
1994/12/08 1,250 1,250 1,250 1,250 1,000
1994/12/07 1,250 1,250 1,230 1,240 5,000
1994/12/06 1,250 1,260 1,250 1,260 8,000
1994/12/05 1,260 1,260 1,260 1,260 6,000
1994/12/02 1,260 1,260 1,260 1,260 2,000
1994/11/25 1,260 1,260 1,260 1,260 9,000
1994/11/24 1,260 1,260 1,260 1,260 5,000
1994/11/22 1,290 1,290 1,290 1,290 5,000
1994/11/21 1,300 1,300 1,290 1,290 3,000
1994/11/18 1,270 1,290 1,270 1,290 5,000
1994/11/17 1,270 1,270 1,250 1,250 5,000
1994/11/16 1,270 1,270 1,270 1,270 24,000
1994/11/15 1,300 1,300 1,260 1,300 7,000
1994/11/14 1,250 1,300 1,250 1,300 12,000
1994/11/10 1,300 1,300 1,300 1,300 2,000
1994/11/09 1,300 1,310 1,300 1,300 29,000
1994/11/08 1,300 1,300 1,300 1,300 10,000
1994/11/07 1,310 1,310 1,300 1,300 2,000
1994/11/04 1,320 1,320 1,320 1,320 11,000
1994/11/02 1,360 1,360 1,360 1,360 11,000
1994/11/01 1,360 1,370 1,360 1,370 2,000
1994/10/31 1,370 1,370 1,370 1,370 17,000
1994/10/28 1,380 1,380 1,350 1,370 30,000
1994/10/27 1,350 1,400 1,350 1,390 49,000
1994/10/26 1,290 1,350 1,270 1,350 42,000
1994/10/25 1,300 1,300 1,280 1,300 47,000
1994/10/24 1,220 1,300 1,220 1,300 31,000
1994/10/20 1,280 1,280 1,270 1,280 19,000
1994/10/19 1,290 1,290 1,280 1,290 19,000
1994/10/18 1,280 1,280 1,250 1,280 43,000
1994/10/17 1,280 1,280 1,250 1,280 38,000
1994/10/14 1,240 1,270 1,240 1,270 42,000
1994/10/13 1,230 1,240 1,230 1,240 5,000
1994/10/12 1,240 1,240 1,200 1,210 13,000
1994/10/11 1,240 1,240 1,240 1,240 2,000
1994/10/07 1,240 1,240 1,240 1,240 10,000
1994/10/06 1,250 1,250 1,230 1,230 4,000
1994/10/05 1,280 1,280 1,270 1,270 2,000
1994/10/04 1,300 1,300 1,300 1,300 1,000
1994/10/03 1,300 1,300 1,300 1,300 3,000
1994/09/30 1,290 1,300 1,280 1,300 44,000
1994/09/29 1,250 1,280 1,250 1,280 53,000
1994/09/28 1,250 1,250 1,250 1,250 5,000
1994/09/27 1,250 1,250 1,250 1,250 5,000
1994/09/26 1,250 1,250 1,250 1,250 1,000
1994/09/22 1,290 1,290 1,290 1,290 9,000
1994/09/21 1,290 1,290 1,290 1,290 4,000
1994/09/20 1,310 1,330 1,300 1,300 156,000
1994/09/19 1,280 1,300 1,250 1,300 25,000
1994/09/16 1,290 1,300 1,290 1,300 30,000
1994/09/14 1,290 1,290 1,290 1,290 16,000
1994/09/13 1,290 1,290 1,290 1,290 11,000
1994/09/12 1,280 1,290 1,280 1,290 6,000
1994/09/09 1,270 1,280 1,250 1,260 51,000
1994/09/08 1,290 1,290 1,290 1,290 2,000
1994/09/07 1,270 1,280 1,260 1,280 43,000
1994/09/06 1,280 1,290 1,270 1,290 13,000
1994/09/05 1,300 1,300 1,280 1,280 7,000
1994/09/02 1,300 1,300 1,300 1,300 4,000
1994/08/31 1,280 1,290 1,280 1,290 3,000
1994/08/30 1,300 1,300 1,290 1,290 8,000
1994/08/26 1,340 1,340 1,300 1,300 143,000
1994/08/25 1,280 1,280 1,280 1,280 4,000
1994/08/24 1,330 1,330 1,330 1,330 2,000
1994/08/23 1,290 1,290 1,290 1,290 1,000
1994/08/22 1,280 1,280 1,280 1,280 4,000
1994/08/19 1,270 1,270 1,270 1,270 1,000
1994/08/18 1,330 1,330 1,330 1,330 2,000
1994/08/17 1,270 1,270 1,270 1,270 5,000
1994/08/15 1,270 1,270 1,270 1,270 9,000
1994/08/12 1,270 1,270 1,270 1,270 14,000
1994/08/11 1,270 1,270 1,240 1,270 12,000
1994/08/10 1,270 1,290 1,240 1,240 20,000
1994/08/08 1,270 1,270 1,270 1,270 1,000
1994/08/05 1,240 1,270 1,240 1,270 10,000
1994/08/03 1,300 1,310 1,300 1,300 12,000
1994/08/02 1,320 1,330 1,320 1,320 6,000
1994/08/01 1,340 1,340 1,330 1,330 14,000
1994/07/29 1,360 1,360 1,350 1,350 8,000
1994/07/28 1,360 1,360 1,360 1,360 7,000
1994/07/27 1,350 1,380 1,330 1,340 18,000
1994/07/26 1,350 1,380 1,350 1,380 9,000
1994/07/25 1,410 1,410 1,390 1,390 17,000
1994/07/22 1,400 1,400 1,390 1,390 2,000
1994/07/21 1,360 1,400 1,360 1,400 6,000
1994/07/20 1,380 1,380 1,370 1,370 2,000
1994/07/19 1,350 1,380 1,350 1,380 6,000
1994/07/15 1,350 1,370 1,350 1,370 5,000
1994/07/13 1,350 1,370 1,350 1,370 3,000
1994/07/12 1,370 1,370 1,360 1,370 11,000
1994/07/11 1,380 1,400 1,380 1,380 38,000
1994/07/08 1,420 1,420 1,390 1,420 19,000
1994/07/07 1,400 1,400 1,390 1,390 43,000
1994/07/06 1,420 1,420 1,400 1,400 31,000
1994/07/05 1,380 1,430 1,380 1,430 46,000
1994/07/04 1,380 1,380 1,370 1,370 18,000
1994/07/01 1,350 1,360 1,350 1,360 8,000
1994/06/30 1,280 1,350 1,280 1,350 37,000
1994/06/29 1,300 1,300 1,300 1,300 17,000
1994/06/28 1,320 1,320 1,300 1,300 16,000
1994/06/27 1,270 1,300 1,250 1,280 55,000
1994/06/24 1,290 1,300 1,290 1,300 17,000
1994/06/23 1,290 1,290 1,290 1,290 3,000
1994/06/22 1,330 1,330 1,290 1,330 41,000
1994/06/20 1,370 1,370 1,350 1,350 27,000
1994/06/17 1,360 1,370 1,360 1,360 14,000
1994/06/16 1,360 1,360 1,350 1,360 50,000
1994/06/15 1,360 1,370 1,350 1,370 28,000
1994/06/14 1,360 1,360 1,360 1,360 20,000
1994/06/13 1,300 1,360 1,300 1,360 41,000
1994/06/10 1,280 1,310 1,260 1,310 45,000
1994/06/09 1,280 1,280 1,280 1,280 11,000
1994/06/08 1,280 1,280 1,280 1,280 1,000
1994/06/07 1,270 1,280 1,270 1,270 16,000
1994/06/06 1,260 1,270 1,260 1,260 38,000
1994/06/03 1,240 1,250 1,230 1,250 25,000
1994/06/02 1,240 1,240 1,240 1,240 17,000
1994/06/01 1,220 1,220 1,210 1,210 11,000
1994/05/31 1,240 1,240 1,210 1,210 30,000
1994/05/30 1,210 1,250 1,210 1,240 66,000
1994/05/27 1,200 1,220 1,200 1,210 28,000
1994/05/26 1,200 1,200 1,200 1,200 1,000
1994/05/25 1,200 1,200 1,200 1,200 30,000
1994/05/24 1,200 1,200 1,190 1,200 9,000
1994/05/23 1,200 1,200 1,200 1,200 33,000
1994/05/20 1,200 1,200 1,200 1,200 8,000
1994/05/19 1,200 1,200 1,200 1,200 6,000
1994/05/18 1,200 1,200 1,190 1,200 62,000
1994/05/17 1,190 1,200 1,190 1,200 51,000
1994/05/16 1,200 1,200 1,190 1,200 30,000
1994/05/13 1,200 1,200 1,190 1,190 36,000
1994/05/12 1,190 1,200 1,190 1,190 8,000
1994/05/11 1,200 1,200 1,200 1,200 5,000
1994/05/10 1,180 1,190 1,160 1,160 18,000
1994/05/09 1,210 1,240 1,200 1,240 32,000
1994/05/06 1,180 1,210 1,180 1,210 31,000
1994/05/02 1,160 1,170 1,160 1,170 16,000
1994/04/28 1,160 1,160 1,160 1,160 5,000
1994/04/27 1,130 1,170 1,100 1,170 60,000
1994/04/26 1,150 1,150 1,140 1,150 59,000
1994/04/25 1,140 1,160 1,140 1,160 36,000
1994/04/22 1,140 1,140 1,140 1,140 1,000
1994/04/21 1,110 1,150 1,110 1,150 74,000
1994/04/20 1,110 1,110 1,110 1,110 72,000
1994/04/19 1,120 1,120 1,120 1,120 65,000
1994/04/18 1,120 1,120 1,120 1,120 12,000
1994/04/15 1,080 1,100 1,080 1,100 15,000
1994/04/14 1,060 1,070 1,060 1,070 8,000
1994/04/13 1,060 1,060 1,040 1,050 10,000
1994/04/12 1,080 1,080 1,080 1,080 9,000
1994/04/11 1,080 1,080 1,080 1,080 17,000
1994/04/07 1,100 1,100 1,080 1,080 10,000
1994/04/06 1,050 1,050 1,050 1,050 1,000
1994/04/05 1,080 1,080 1,030 1,050 27,000
1994/04/04 1,070 1,070 1,060 1,060 19,000
1994/04/01 1,060 1,070 1,060 1,070 14,000
1994/03/31 1,050 1,070 1,050 1,070 3,000
1994/03/30 1,050 1,050 1,040 1,040 3,000
1994/03/29 1,050 1,050 1,050 1,050 23,000
1994/03/28 1,050 1,050 1,050 1,050 1,000
1994/03/25 1,100 1,100 1,100 1,100 5,000
1994/03/24 1,140 1,140 1,140 1,140 2,000
1994/03/23 1,150 1,150 1,150 1,150 1,000
1994/03/22 1,170 1,170 1,150 1,150 11,000
1994/03/18 1,130 1,170 1,130 1,170 23,000
1994/03/17 1,070 1,130 1,070 1,130 18,000
1994/03/16 1,060 1,060 1,060 1,060 4,000
1994/03/15 1,050 1,060 1,050 1,050 9,000
1994/03/14 1,050 1,060 1,050 1,060 6,000
1994/03/11 1,000 1,000 1,000 1,000 46,000
1994/03/10 1,050 1,060 1,040 1,040 28,000
1994/03/09 1,030 1,050 1,030 1,050 20,000
1994/03/08 1,010 1,030 1,010 1,030 22,000
1994/03/07 1,010 1,030 1,010 1,030 7,000
1994/03/04 980 999 980 999 44,000
1994/03/02 930 936 930 930 50,000
1994/03/01 930 940 920 940 148,000
1994/02/28 900 920 900 920 78,000
1994/02/25 899 900 898 900 25,000
1994/02/24 900 901 900 900 18,000
1994/02/23 900 910 900 900 13,000
1994/02/22 910 910 910 910 1,000
1994/02/21 910 910 900 910 12,000
1994/02/18 910 910 910 910 9,000
1994/02/17 910 910 895 900 18,000
1994/02/16 910 910 909 909 15,000
1994/02/15 921 921 915 917 28,000
1994/02/14 929 929 918 919 127,000
1994/02/10 940 940 939 939 2,000
1994/02/09 935 940 935 940 19,000
1994/02/08 961 970 935 935 59,000
1994/02/07 971 971 961 961 6,000
1994/02/04 970 970 970 970 2,000
1994/02/03 941 941 931 935 33,000
1994/02/02 936 936 923 936 48,000
1994/02/01 961 970 936 936 23,000
1994/01/31 971 971 971 971 12,000
1994/01/28 931 931 931 931 4,000
1994/01/27 921 921 921 921 29,000
1994/01/26 921 921 921 921 34,000
1994/01/25 918 918 918 918 5,000
1994/01/24 920 920 900 900 3,000
1994/01/21 920 920 920 920 82,000
1994/01/20 930 930 910 920 44,000
1994/01/19 910 920 910 920 2,000
1994/01/17 900 910 900 905 13,000
1994/01/14 921 921 920 920 2,000
1994/01/13 920 921 920 921 12,000
1994/01/12 920 920 920 920 2,000
1994/01/10 921 921 911 921 12,000
1994/01/07 950 950 945 945 2,000
1994/01/06 943 950 943 950 12,000
1994/01/05 944 944 943 943 3,000

このページの先頭へ