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
1997/12/30 780 788 780 788 9,000
1997/12/29 750 760 750 760 11,000
1997/12/26 789 789 780 780 12,000
1997/12/25 741 800 741 789 76,000
1997/12/24 731 735 704 721 68,000
1997/12/22 790 790 730 740 109,000
1997/12/19 790 805 790 792 30,000
1997/12/18 800 805 795 805 15,000
1997/12/17 776 829 776 805 54,000
1997/12/16 768 790 768 790 20,000
1997/12/15 760 768 760 768 20,000
1997/12/12 765 770 765 766 96,000
1997/12/11 777 780 775 775 20,000
1997/12/10 785 785 777 777 38,000
1997/12/09 770 790 770 785 61,000
1997/12/08 787 790 776 776 34,000
1997/12/05 790 792 786 786 37,000
1997/12/04 810 810 790 790 27,000
1997/12/03 820 822 811 812 24,000
1997/12/02 839 840 839 840 13,000
1997/12/01 821 840 820 835 23,000
1997/11/28 810 822 800 800 37,000
1997/11/27 798 822 798 810 33,000
1997/11/26 798 800 798 798 35,000
1997/11/25 800 800 790 790 53,000
1997/11/21 800 800 795 800 31,000
1997/11/20 806 806 795 795 33,000
1997/11/19 810 811 810 811 22,000
1997/11/18 835 840 830 830 33,000
1997/11/17 785 836 785 835 64,000
1997/11/14 820 820 790 795 38,000
1997/11/13 781 810 780 810 51,000
1997/11/12 830 830 798 801 23,000
1997/11/11 798 812 798 812 26,000
1997/11/10 788 805 788 798 16,000
1997/11/07 810 818 798 798 45,000
1997/11/06 828 830 822 822 25,000
1997/11/05 829 829 822 829 42,000
1997/11/04 822 830 810 830 127,000
1997/10/31 831 840 822 822 51,000
1997/10/30 821 835 809 821 63,000
1997/10/29 823 823 817 823 38,000
1997/10/28 810 810 804 808 33,000
1997/10/27 820 820 815 820 15,000
1997/10/24 820 823 820 821 22,000
1997/10/23 820 820 820 820 9,000
1997/10/22 820 823 820 823 19,000
1997/10/21 820 821 820 820 65,000
1997/10/20 820 826 820 823 28,000
1997/10/17 802 815 802 814 30,000
1997/10/16 800 805 800 802 36,000
1997/10/15 800 811 800 800 37,000
1997/10/14 775 810 775 810 40,000
1997/10/13 774 777 774 776 63,000
1997/10/09 764 776 764 776 80,000
1997/10/08 763 772 763 770 97,000
1997/10/07 770 775 770 770 53,000
1997/10/06 765 772 751 771 28,000
1997/10/03 753 758 745 745 43,000
1997/10/02 751 753 740 753 99,000
1997/10/01 740 741 740 741 14,000
1997/09/30 736 751 736 740 145,000
1997/09/29 730 740 730 740 14,000
1997/09/26 725 745 724 740 101,000
1997/09/25 746 746 730 730 92,000
1997/09/24 735 740 735 740 104,000
1997/09/22 730 736 730 735 71,000
1997/09/19 730 732 729 730 105,000
1997/09/18 718 720 717 720 72,000
1997/09/17 712 728 710 710 86,000
1997/09/16 728 730 715 715 71,000
1997/09/12 747 747 730 735 115,000
1997/09/11 756 760 750 750 55,000
1997/09/10 771 785 766 766 141,000
1997/09/09 784 785 775 775 75,000
1997/09/08 800 808 780 780 89,000
1997/09/05 809 809 798 800 24,000
1997/09/04 800 810 798 810 33,000
1997/09/03 772 790 772 785 49,000
1997/09/02 777 787 762 762 22,000
1997/09/01 740 750 740 742 85,000
1997/08/29 740 740 728 740 16,000
1997/08/28 744 744 740 740 11,000
1997/08/27 758 758 744 744 21,000
1997/08/26 746 749 742 748 79,000
1997/08/25 761 770 744 744 84,000
1997/08/22 768 776 755 755 50,000
1997/08/21 786 786 776 776 13,000
1997/08/20 795 795 785 794 21,000
1997/08/19 785 785 784 784 52,000
1997/08/18 808 808 785 785 36,000
1997/08/15 804 810 804 810 19,000
1997/08/14 801 812 799 801 66,000
1997/08/13 819 819 800 800 23,000
1997/08/12 821 830 816 821 125,000
1997/08/11 816 825 816 816 54,000
1997/08/08 832 837 824 837 107,000
1997/08/07 844 844 835 835 17,000
1997/08/06 846 846 840 846 122,000
1997/08/05 850 851 848 848 11,000
1997/08/04 865 866 850 850 24,000
1997/08/01 880 880 864 864 119,000
1997/07/31 889 889 879 879 62,000
1997/07/30 877 879 877 879 37,000
1997/07/29 880 880 876 876 73,000
1997/07/28 876 879 873 873 57,000
1997/07/25 868 870 864 869 130,000
1997/07/24 882 883 868 868 92,000
1997/07/23 886 891 881 883 147,000
1997/07/22 898 898 886 886 40,000
1997/07/18 906 908 900 900 73,000
1997/07/17 915 915 901 908 17,000
1997/07/16 940 940 915 915 208,000
1997/07/15 940 945 940 940 12,000
1997/07/14 941 950 940 950 93,000
1997/07/11 950 950 945 950 35,000
1997/07/10 950 950 950 950 92,000
1997/07/09 961 961 956 961 27,000
1997/07/08 961 961 961 961 9,000
1997/07/07 970 970 961 969 50,000
1997/07/04 975 975 970 970 25,000
1997/07/03 989 989 985 985 11,000
1997/07/02 994 994 990 990 10,000
1997/07/01 994 994 970 990 30,000
1997/06/30 996 996 992 994 29,000
1997/06/27 986 986 977 986 35,000
1997/06/26 980 983 976 976 28,000
1997/06/25 979 979 975 975 35,000
1997/06/24 980 980 979 979 23,000
1997/06/23 990 990 980 980 47,000
1997/06/20 999 999 985 995 109,000
1997/06/19 992 1,000 990 1,000 172,000
1997/06/18 975 995 975 990 76,000
1997/06/17 986 986 975 975 31,000
1997/06/16 980 999 980 981 48,000
1997/06/13 987 990 980 990 81,000
1997/06/12 1,020 1,020 1,010 1,020 82,000
1997/06/11 990 1,040 990 1,040 49,000
1997/06/10 980 990 966 966 67,000
1997/06/09 1,000 1,000 980 1,000 26,000
1997/06/06 990 1,010 990 1,010 31,000
1997/06/05 1,030 1,030 990 1,010 36,000
1997/06/04 1,030 1,030 1,030 1,030 20,000
1997/06/03 989 1,040 989 1,040 32,000
1997/06/02 984 985 975 984 23,000
1997/05/30 980 985 970 975 27,000
1997/05/29 995 995 975 975 9,000
1997/05/28 996 996 980 980 9,000
1997/05/27 989 989 980 980 10,000
1997/05/26 989 989 980 980 18,000
1997/05/23 1,040 1,040 984 984 40,000
1997/05/22 1,040 1,040 1,020 1,040 40,000
1997/05/21 1,040 1,060 1,030 1,050 60,000
1997/05/20 1,050 1,060 1,030 1,030 82,000
1997/05/19 1,020 1,050 1,020 1,050 48,000
1997/05/16 1,020 1,050 1,020 1,040 29,000
1997/05/15 1,020 1,040 1,020 1,040 21,000
1997/05/14 1,010 1,030 1,010 1,020 60,000
1997/05/13 1,030 1,040 1,020 1,020 40,000
1997/05/12 1,000 1,040 1,000 1,020 91,000
1997/05/09 990 1,020 990 1,000 59,000
1997/05/08 980 990 980 990 28,000
1997/05/07 992 998 992 993 16,000
1997/05/06 982 1,000 982 992 73,000
1997/05/02 999 999 979 979 58,000
1997/05/01 1,030 1,030 999 999 41,000
1997/04/30 998 1,020 998 1,010 118,000
1997/04/28 958 1,000 958 1,000 31,000
1997/04/25 960 970 950 967 50,000
1997/04/24 964 974 955 962 74,000
1997/04/23 940 970 940 960 102,000
1997/04/22 940 948 940 940 52,000
1997/04/21 983 998 951 951 78,000
1997/04/18 972 988 972 977 38,000
1997/04/17 951 986 951 970 53,000
1997/04/16 956 962 950 950 64,000
1997/04/15 945 957 945 950 65,000
1997/04/14 940 953 940 945 33,000
1997/04/11 962 962 940 942 63,000
1997/04/10 970 978 963 963 157,000
1997/04/09 973 973 967 968 126,000
1997/04/08 1,020 1,020 964 964 66,000
1997/04/07 1,000 1,020 996 1,020 74,000
1997/04/04 1,020 1,020 1,000 1,020 23,000
1997/04/03 1,020 1,030 1,010 1,020 47,000
1997/04/02 1,020 1,020 1,000 1,020 10,000
1997/04/01 1,020 1,020 1,000 1,020 26,000
1997/03/31 1,030 1,030 1,000 1,030 29,000
1997/03/28 1,010 1,010 995 995 15,000
1997/03/27 1,020 1,020 1,000 1,020 23,000
1997/03/26 1,030 1,030 990 990 20,000
1997/03/25 1,030 1,040 1,020 1,040 30,000
1997/03/24 1,030 1,060 1,000 1,000 47,000
1997/03/21 995 1,010 990 1,010 41,000
1997/03/19 996 1,010 995 995 77,000
1997/03/18 1,000 1,000 991 995 42,000
1997/03/17 1,010 1,010 985 985 58,000
1997/03/14 985 1,020 985 985 94,000
1997/03/13 975 985 936 936 60,000
1997/03/12 990 995 985 985 31,000
1997/03/11 995 1,000 994 1,000 57,000
1997/03/10 981 995 981 995 45,000
1997/03/07 978 998 978 991 43,000
1997/03/06 1,010 1,010 988 988 70,000
1997/03/05 1,020 1,030 1,010 1,010 46,000
1997/03/04 1,020 1,020 1,010 1,020 61,000
1997/03/03 1,020 1,020 1,010 1,010 31,000
1997/02/28 1,030 1,030 1,000 1,020 186,000
1997/02/27 1,020 1,020 1,020 1,020 22,000
1997/02/26 1,030 1,050 1,020 1,020 59,000
1997/02/25 1,020 1,040 1,020 1,030 128,000
1997/02/24 1,040 1,040 1,020 1,020 214,000
1997/02/21 1,030 1,030 1,030 1,030 68,000
1997/02/20 1,030 1,040 1,020 1,030 280,000
1997/02/19 1,030 1,040 1,030 1,030 21,000
1997/02/18 1,040 1,040 1,030 1,030 59,000
1997/02/17 1,040 1,040 1,040 1,040 36,000
1997/02/14 1,050 1,060 1,040 1,040 79,000
1997/02/13 1,060 1,070 1,050 1,050 41,000
1997/02/12 1,040 1,060 1,040 1,060 67,000
1997/02/10 1,040 1,060 1,030 1,040 80,000
1997/02/07 1,040 1,040 1,040 1,040 12,000
1997/02/06 1,050 1,050 1,040 1,050 78,000
1997/02/05 1,030 1,040 1,020 1,040 38,000
1997/02/04 1,030 1,030 1,020 1,030 71,000
1997/02/03 1,010 1,010 1,010 1,010 16,000
1997/01/31 1,020 1,020 1,010 1,010 51,000
1997/01/30 1,020 1,020 1,010 1,020 94,000
1997/01/29 1,010 1,020 1,000 1,000 68,000
1997/01/28 1,010 1,010 990 990 94,000
1997/01/27 1,010 1,020 1,000 1,010 75,000
1997/01/24 1,010 1,010 1,000 1,010 80,000
1997/01/23 1,020 1,020 1,000 1,000 171,000
1997/01/22 1,020 1,020 1,010 1,020 16,000
1997/01/21 1,020 1,020 990 1,010 171,000
1997/01/20 1,030 1,040 985 1,030 349,000
1997/01/17 1,020 1,040 1,020 1,040 172,000
1997/01/16 987 1,040 987 1,020 142,000
1997/01/14 950 978 950 977 58,000
1997/01/13 955 978 950 978 80,000
1997/01/10 990 990 945 945 99,000
1997/01/09 1,030 1,030 1,010 1,030 172,000
1997/01/08 1,020 1,040 1,020 1,030 139,000
1997/01/07 1,030 1,050 1,010 1,010 48,000
1997/01/06 1,040 1,050 1,030 1,030 17,000

このページの先頭へ