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 |
---|---|---|---|---|---|
1998/12/30 | 520 | 540 | 520 | 540 | 3,000 |
1998/12/29 | 518 | 518 | 518 | 518 | 7,000 |
1998/12/28 | 564 | 564 | 515 | 518 | 17,000 |
1998/12/25 | 502 | 571 | 502 | 571 | 38,000 |
1998/12/24 | 500 | 510 | 500 | 500 | 43,000 |
1998/12/22 | 505 | 514 | 505 | 509 | 29,000 |
1998/12/21 | 510 | 510 | 505 | 505 | 33,000 |
1998/12/18 | 515 | 515 | 508 | 510 | 11,000 |
1998/12/17 | 507 | 507 | 506 | 506 | 13,000 |
1998/12/16 | 510 | 511 | 510 | 510 | 21,000 |
1998/12/15 | 510 | 515 | 506 | 509 | 54,000 |
1998/12/14 | 505 | 515 | 505 | 515 | 44,000 |
1998/12/11 | 510 | 521 | 510 | 521 | 48,000 |
1998/12/10 | 520 | 524 | 520 | 523 | 9,000 |
1998/12/09 | 533 | 533 | 521 | 521 | 13,000 |
1998/12/08 | 530 | 530 | 516 | 523 | 41,000 |
1998/12/07 | 530 | 535 | 520 | 520 | 29,000 |
1998/12/04 | 528 | 528 | 517 | 520 | 28,000 |
1998/12/03 | 540 | 545 | 539 | 540 | 36,000 |
1998/12/02 | 535 | 540 | 535 | 540 | 8,000 |
1998/12/01 | 525 | 529 | 525 | 529 | 9,000 |
1998/11/30 | 550 | 554 | 520 | 530 | 65,000 |
1998/11/27 | 545 | 552 | 540 | 550 | 31,000 |
1998/11/26 | 535 | 563 | 530 | 563 | 28,000 |
1998/11/25 | 521 | 570 | 521 | 565 | 57,000 |
1998/11/24 | 515 | 526 | 515 | 521 | 60,000 |
1998/11/20 | 517 | 518 | 510 | 515 | 54,000 |
1998/11/19 | 521 | 521 | 517 | 520 | 16,000 |
1998/11/18 | 528 | 528 | 518 | 520 | 12,000 |
1998/11/17 | 525 | 525 | 520 | 524 | 27,000 |
1998/11/16 | 523 | 525 | 520 | 525 | 21,000 |
1998/11/13 | 525 | 531 | 510 | 523 | 15,000 |
1998/11/12 | 534 | 538 | 531 | 531 | 26,000 |
1998/11/11 | 536 | 539 | 535 | 539 | 34,000 |
1998/11/10 | 540 | 541 | 535 | 536 | 9,000 |
1998/11/09 | 568 | 568 | 541 | 541 | 15,000 |
1998/11/06 | 549 | 570 | 549 | 569 | 14,000 |
1998/11/05 | 570 | 570 | 550 | 550 | 36,000 |
1998/11/04 | 568 | 570 | 560 | 570 | 30,000 |
1998/11/02 | 600 | 600 | 546 | 578 | 26,000 |
1998/10/30 | 544 | 544 | 534 | 535 | 13,000 |
1998/10/29 | 552 | 552 | 544 | 544 | 20,000 |
1998/10/28 | 575 | 580 | 552 | 552 | 16,000 |
1998/10/27 | 580 | 581 | 575 | 575 | 17,000 |
1998/10/26 | 575 | 598 | 575 | 581 | 12,000 |
1998/10/23 | 600 | 600 | 598 | 599 | 16,000 |
1998/10/22 | 594 | 600 | 594 | 600 | 26,000 |
1998/10/21 | 580 | 600 | 580 | 600 | 25,000 |
1998/10/20 | 575 | 585 | 575 | 580 | 20,000 |
1998/10/19 | 588 | 600 | 588 | 600 | 23,000 |
1998/10/16 | 594 | 594 | 594 | 594 | 10,000 |
1998/10/15 | 584 | 600 | 584 | 600 | 26,000 |
1998/10/14 | 570 | 594 | 570 | 590 | 26,000 |
1998/10/13 | 609 | 609 | 580 | 600 | 19,000 |
1998/10/12 | 605 | 610 | 595 | 610 | 49,000 |
1998/10/09 | 603 | 603 | 600 | 600 | 36,000 |
1998/10/08 | 605 | 615 | 605 | 610 | 65,000 |
1998/10/07 | 605 | 620 | 605 | 620 | 95,000 |
1998/10/06 | 612 | 620 | 612 | 615 | 49,000 |
1998/10/05 | 621 | 622 | 620 | 620 | 30,000 |
1998/10/02 | 626 | 637 | 626 | 629 | 41,000 |
1998/10/01 | 625 | 630 | 625 | 627 | 62,000 |
1998/09/30 | 669 | 669 | 664 | 664 | 30,000 |
1998/09/29 | 651 | 654 | 640 | 640 | 7,000 |
1998/09/28 | 674 | 674 | 671 | 671 | 18,000 |
1998/09/25 | 660 | 675 | 660 | 674 | 61,000 |
1998/09/24 | 660 | 660 | 659 | 659 | 9,000 |
1998/09/22 | 670 | 670 | 670 | 670 | 4,000 |
1998/09/21 | 665 | 670 | 665 | 670 | 5,000 |
1998/09/18 | 660 | 675 | 635 | 675 | 29,000 |
1998/09/17 | 630 | 640 | 630 | 640 | 10,000 |
1998/09/16 | 640 | 660 | 640 | 660 | 9,000 |
1998/09/14 | 650 | 670 | 640 | 640 | 21,000 |
1998/09/11 | 660 | 660 | 650 | 650 | 49,000 |
1998/09/10 | 660 | 680 | 660 | 660 | 15,000 |
1998/09/09 | 679 | 680 | 679 | 680 | 9,000 |
1998/09/08 | 665 | 680 | 665 | 680 | 25,000 |
1998/09/07 | 638 | 675 | 638 | 675 | 24,000 |
1998/09/04 | 618 | 638 | 618 | 638 | 13,000 |
1998/09/03 | 630 | 639 | 630 | 638 | 23,000 |
1998/09/02 | 630 | 650 | 630 | 630 | 100,000 |
1998/09/01 | 639 | 650 | 629 | 650 | 14,000 |
1998/08/31 | 660 | 660 | 640 | 651 | 29,000 |
1998/08/28 | 619 | 619 | 610 | 610 | 10,000 |
1998/08/27 | 630 | 630 | 610 | 619 | 13,000 |
1998/08/26 | 642 | 642 | 638 | 638 | 15,000 |
1998/08/25 | 643 | 643 | 642 | 642 | 9,000 |
1998/08/24 | 636 | 636 | 630 | 635 | 13,000 |
1998/08/21 | 636 | 636 | 636 | 636 | 1,000 |
1998/08/20 | 656 | 656 | 656 | 656 | 7,000 |
1998/08/19 | 660 | 660 | 650 | 658 | 13,000 |
1998/08/18 | 630 | 630 | 630 | 630 | 2,000 |
1998/08/17 | 630 | 640 | 629 | 630 | 16,000 |
1998/08/14 | 660 | 660 | 629 | 630 | 8,000 |
1998/08/13 | 638 | 660 | 638 | 660 | 17,000 |
1998/08/12 | 644 | 644 | 620 | 627 | 40,000 |
1998/08/11 | 653 | 653 | 645 | 645 | 16,000 |
1998/08/10 | 650 | 653 | 650 | 653 | 11,000 |
1998/08/07 | 655 | 655 | 652 | 655 | 11,000 |
1998/08/06 | 660 | 670 | 654 | 654 | 72,000 |
1998/08/05 | 664 | 679 | 660 | 660 | 42,000 |
1998/08/04 | 654 | 655 | 645 | 650 | 45,000 |
1998/08/03 | 661 | 661 | 645 | 645 | 76,000 |
1998/07/31 | 652 | 652 | 642 | 642 | 27,000 |
1998/07/30 | 640 | 650 | 640 | 642 | 47,000 |
1998/07/29 | 640 | 650 | 640 | 650 | 8,000 |
1998/07/28 | 619 | 640 | 617 | 640 | 37,000 |
1998/07/27 | 635 | 639 | 632 | 639 | 38,000 |
1998/07/24 | 645 | 650 | 635 | 637 | 41,000 |
1998/07/23 | 611 | 615 | 611 | 615 | 16,000 |
1998/07/22 | 630 | 631 | 630 | 631 | 4,000 |
1998/07/21 | 648 | 648 | 648 | 648 | 6,000 |
1998/07/17 | 616 | 616 | 605 | 605 | 65,000 |
1998/07/16 | 612 | 616 | 612 | 616 | 16,000 |
1998/07/15 | 616 | 626 | 610 | 612 | 39,000 |
1998/07/14 | 626 | 626 | 610 | 610 | 35,000 |
1998/07/13 | 600 | 606 | 600 | 606 | 24,000 |
1998/07/10 | 634 | 635 | 610 | 610 | 13,000 |
1998/07/09 | 610 | 615 | 600 | 604 | 48,000 |
1998/07/08 | 634 | 635 | 615 | 615 | 42,000 |
1998/07/07 | 655 | 655 | 635 | 635 | 18,000 |
1998/07/06 | 659 | 659 | 657 | 657 | 8,000 |
1998/07/03 | 670 | 670 | 651 | 660 | 41,000 |
1998/07/02 | 670 | 679 | 670 | 670 | 39,000 |
1998/07/01 | 641 | 670 | 641 | 670 | 9,000 |
1998/06/30 | 670 | 670 | 670 | 670 | 22,000 |
1998/06/29 | 636 | 666 | 635 | 635 | 13,000 |
1998/06/26 | 630 | 636 | 630 | 636 | 11,000 |
1998/06/25 | 636 | 636 | 626 | 630 | 63,000 |
1998/06/24 | 655 | 655 | 640 | 646 | 34,000 |
1998/06/23 | 665 | 665 | 653 | 655 | 18,000 |
1998/06/22 | 608 | 668 | 608 | 668 | 5,000 |
1998/06/19 | 639 | 639 | 639 | 639 | 1,000 |
1998/06/18 | 607 | 669 | 607 | 669 | 18,000 |
1998/06/17 | 585 | 600 | 585 | 596 | 30,000 |
1998/06/16 | 624 | 624 | 600 | 605 | 61,000 |
1998/06/15 | 650 | 650 | 624 | 624 | 98,000 |
1998/06/12 | 670 | 670 | 655 | 655 | 90,000 |
1998/06/11 | 650 | 655 | 640 | 650 | 56,000 |
1998/06/10 | 680 | 680 | 660 | 660 | 24,000 |
1998/06/09 | 678 | 680 | 670 | 680 | 35,000 |
1998/06/08 | 664 | 677 | 664 | 677 | 16,000 |
1998/06/05 | 661 | 664 | 661 | 664 | 27,000 |
1998/06/04 | 676 | 678 | 675 | 675 | 25,000 |
1998/06/03 | 670 | 675 | 670 | 675 | 9,000 |
1998/06/02 | 680 | 680 | 680 | 680 | 15,000 |
1998/06/01 | 690 | 690 | 670 | 670 | 38,000 |
1998/05/29 | 680 | 680 | 670 | 675 | 18,000 |
1998/05/28 | 665 | 680 | 665 | 680 | 15,000 |
1998/05/27 | 660 | 680 | 660 | 675 | 31,000 |
1998/05/26 | 660 | 660 | 650 | 660 | 38,000 |
1998/05/25 | 640 | 650 | 640 | 650 | 33,000 |
1998/05/22 | 640 | 650 | 630 | 640 | 101,000 |
1998/05/21 | 656 | 665 | 639 | 642 | 115,000 |
1998/05/20 | 665 | 665 | 650 | 665 | 37,000 |
1998/05/19 | 685 | 685 | 660 | 665 | 60,000 |
1998/05/18 | 680 | 680 | 660 | 665 | 22,000 |
1998/05/15 | 670 | 690 | 670 | 690 | 9,000 |
1998/05/14 | 676 | 690 | 671 | 671 | 3,000 |
1998/05/13 | 660 | 660 | 651 | 655 | 11,000 |
1998/05/12 | 665 | 670 | 660 | 660 | 14,000 |
1998/05/11 | 665 | 670 | 660 | 665 | 22,000 |
1998/05/08 | 666 | 673 | 665 | 665 | 41,000 |
1998/05/07 | 664 | 670 | 660 | 670 | 41,000 |
1998/05/06 | 700 | 700 | 664 | 674 | 74,000 |
1998/05/01 | 700 | 700 | 690 | 700 | 28,000 |
1998/04/30 | 705 | 706 | 700 | 700 | 53,000 |
1998/04/28 | 701 | 701 | 700 | 700 | 40,000 |
1998/04/27 | 710 | 718 | 690 | 710 | 38,000 |
1998/04/24 | 715 | 730 | 715 | 730 | 14,000 |
1998/04/23 | 710 | 724 | 710 | 715 | 9,000 |
1998/04/22 | 728 | 728 | 715 | 715 | 27,000 |
1998/04/21 | 720 | 720 | 720 | 720 | 22,000 |
1998/04/20 | 717 | 720 | 717 | 720 | 5,000 |
1998/04/17 | 710 | 719 | 709 | 717 | 44,000 |
1998/04/16 | 718 | 730 | 700 | 700 | 78,000 |
1998/04/15 | 725 | 730 | 710 | 710 | 40,000 |
1998/04/14 | 739 | 739 | 725 | 725 | 7,000 |
1998/04/13 | 739 | 739 | 728 | 729 | 9,000 |
1998/04/10 | 711 | 730 | 711 | 729 | 31,000 |
1998/04/09 | 736 | 736 | 709 | 728 | 69,000 |
1998/04/08 | 716 | 740 | 716 | 739 | 35,000 |
1998/04/07 | 695 | 720 | 695 | 711 | 27,000 |
1998/04/06 | 671 | 692 | 671 | 685 | 45,000 |
1998/04/03 | 637 | 680 | 637 | 670 | 41,000 |
1998/04/02 | 688 | 688 | 632 | 632 | 135,000 |
1998/04/01 | 701 | 701 | 688 | 693 | 64,000 |
1998/03/31 | 768 | 768 | 730 | 741 | 31,000 |
1998/03/30 | 764 | 770 | 760 | 760 | 14,000 |
1998/03/27 | 753 | 760 | 750 | 754 | 77,000 |
1998/03/26 | 764 | 764 | 761 | 763 | 44,000 |
1998/03/25 | 795 | 795 | 770 | 779 | 95,000 |
1998/03/24 | 781 | 794 | 781 | 790 | 59,000 |
1998/03/23 | 795 | 799 | 780 | 780 | 69,000 |
1998/03/20 | 775 | 790 | 775 | 785 | 53,000 |
1998/03/19 | 780 | 781 | 775 | 775 | 41,000 |
1998/03/18 | 792 | 800 | 780 | 780 | 81,000 |
1998/03/17 | 812 | 812 | 800 | 800 | 55,000 |
1998/03/16 | 820 | 820 | 805 | 812 | 7,000 |
1998/03/13 | 783 | 820 | 783 | 811 | 70,000 |
1998/03/12 | 792 | 793 | 790 | 793 | 25,000 |
1998/03/11 | 801 | 801 | 795 | 796 | 12,000 |
1998/03/10 | 810 | 820 | 810 | 810 | 14,000 |
1998/03/09 | 810 | 810 | 810 | 810 | 34,000 |
1998/03/06 | 835 | 845 | 832 | 845 | 24,000 |
1998/03/05 | 835 | 845 | 835 | 845 | 15,000 |
1998/03/04 | 835 | 850 | 835 | 845 | 38,000 |
1998/03/03 | 825 | 840 | 820 | 840 | 61,000 |
1998/03/02 | 820 | 820 | 808 | 815 | 45,000 |
1998/02/27 | 799 | 800 | 798 | 798 | 8,000 |
1998/02/26 | 790 | 800 | 790 | 798 | 8,000 |
1998/02/25 | 785 | 785 | 780 | 780 | 28,000 |
1998/02/24 | 786 | 786 | 786 | 786 | 12,000 |
1998/02/23 | 790 | 790 | 790 | 790 | 6,000 |
1998/02/20 | 810 | 810 | 800 | 810 | 19,000 |
1998/02/19 | 800 | 819 | 799 | 819 | 21,000 |
1998/02/18 | 795 | 800 | 795 | 800 | 25,000 |
1998/02/17 | 790 | 795 | 785 | 795 | 15,000 |
1998/02/16 | 779 | 790 | 775 | 785 | 71,000 |
1998/02/13 | 786 | 786 | 780 | 780 | 60,000 |
1998/02/12 | 780 | 790 | 778 | 790 | 32,000 |
1998/02/10 | 745 | 780 | 742 | 780 | 34,000 |
1998/02/09 | 750 | 755 | 746 | 748 | 56,000 |
1998/02/06 | 741 | 742 | 739 | 740 | 92,000 |
1998/02/05 | 743 | 743 | 740 | 741 | 52,000 |
1998/02/04 | 756 | 757 | 743 | 750 | 72,000 |
1998/02/03 | 768 | 778 | 750 | 755 | 50,000 |
1998/02/02 | 780 | 780 | 760 | 760 | 190,000 |
1998/01/30 | 800 | 800 | 790 | 790 | 34,000 |
1998/01/29 | 791 | 810 | 791 | 800 | 24,000 |
1998/01/28 | 820 | 820 | 790 | 790 | 39,000 |
1998/01/27 | 831 | 835 | 805 | 830 | 106,000 |
1998/01/26 | 810 | 830 | 810 | 830 | 54,000 |
1998/01/23 | 790 | 800 | 790 | 800 | 48,000 |
1998/01/22 | 771 | 780 | 770 | 770 | 21,000 |
1998/01/21 | 770 | 782 | 760 | 768 | 51,000 |
1998/01/20 | 749 | 760 | 749 | 760 | 26,000 |
1998/01/19 | 755 | 769 | 755 | 759 | 48,000 |
1998/01/16 | 720 | 745 | 720 | 745 | 41,000 |
1998/01/14 | 697 | 707 | 697 | 701 | 14,000 |
1998/01/13 | 696 | 697 | 696 | 696 | 15,000 |
1998/01/12 | 731 | 731 | 698 | 698 | 56,000 |
1998/01/09 | 741 | 743 | 740 | 740 | 11,000 |
1998/01/08 | 740 | 760 | 740 | 750 | 18,000 |
1998/01/07 | 740 | 750 | 740 | 750 | 13,000 |
1998/01/06 | 768 | 768 | 740 | 740 | 49,000 |
1998/01/05 | 778 | 789 | 778 | 778 | 23,000 |