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
1999/12/30 703 705 701 705 6,000
1999/12/29 720 720 700 710 27,000
1999/12/28 729 734 700 700 27,000
1999/12/27 707 729 707 729 29,000
1999/12/24 705 721 705 721 51,000
1999/12/22 722 723 705 705 18,000
1999/12/21 689 709 689 700 38,000
1999/12/20 761 766 733 739 60,000
1999/12/17 773 773 765 766 22,000
1999/12/16 770 772 770 772 18,000
1999/12/15 770 790 770 770 39,000
1999/12/14 771 798 771 796 20,000
1999/12/13 770 800 770 799 28,000
1999/12/10 770 800 770 790 92,000
1999/12/09 770 773 770 770 12,000
1999/12/08 785 799 770 798 46,000
1999/12/07 819 820 805 805 33,000
1999/12/06 840 850 820 820 54,000
1999/12/03 860 860 822 850 98,000
1999/12/02 845 850 812 820 56,000
1999/12/01 850 850 805 821 142,000
1999/11/30 783 830 783 784 43,000
1999/11/29 779 779 765 771 24,000
1999/11/26 764 765 760 760 68,000
1999/11/25 809 809 766 766 17,000
1999/11/24 815 815 766 809 46,000
1999/11/22 799 799 752 790 40,000
1999/11/19 800 821 800 810 19,000
1999/11/18 779 840 769 831 87,000
1999/11/17 760 790 760 769 57,000
1999/11/16 771 780 750 750 52,000
1999/11/15 805 805 761 761 50,000
1999/11/12 835 835 801 801 60,000
1999/11/11 870 870 844 845 95,000
1999/11/10 868 868 850 850 19,000
1999/11/09 870 870 854 869 36,000
1999/11/08 871 871 860 860 54,000
1999/11/05 850 860 849 851 98,000
1999/11/04 875 879 851 869 37,000
1999/11/02 850 870 850 850 68,000
1999/11/01 870 870 850 850 54,000
1999/10/29 835 870 824 870 127,000
1999/10/28 870 872 815 815 32,000
1999/10/27 880 900 880 880 217,000
1999/10/26 885 890 870 875 146,000
1999/10/25 847 877 837 875 233,000
1999/10/22 780 839 780 831 263,000
1999/10/21 760 779 755 778 85,000
1999/10/20 763 763 759 759 5,000
1999/10/19 751 763 751 762 41,000
1999/10/18 770 789 752 782 83,000
1999/10/15 799 810 785 789 279,000
1999/10/14 704 764 704 759 292,000
1999/10/13 719 719 702 702 14,000
1999/10/12 719 720 718 719 26,000
1999/10/08 716 716 712 713 11,000
1999/10/07 725 725 696 716 16,000
1999/10/06 735 735 719 735 27,000
1999/10/05 733 735 690 695 23,000
1999/10/04 735 735 723 733 34,000
1999/10/01 709 721 709 720 33,000
1999/09/30 720 720 702 709 59,000
1999/09/29 691 697 650 660 20,000
1999/09/28 690 720 690 690 14,000
1999/09/27 690 691 690 690 14,000
1999/09/24 700 707 690 690 27,000
1999/09/22 710 711 696 707 67,000
1999/09/21 736 736 721 721 20,000
1999/09/20 749 750 736 736 16,000
1999/09/17 740 750 730 750 41,000
1999/09/16 740 759 730 750 39,000
1999/09/14 749 760 739 753 74,000
1999/09/13 755 755 739 739 19,000
1999/09/10 758 760 725 725 127,000
1999/09/09 725 730 708 708 25,000
1999/09/08 740 740 731 731 13,000
1999/09/07 740 741 730 733 26,000
1999/09/06 735 735 720 720 23,000
1999/09/03 730 750 730 750 9,000
1999/09/02 742 751 730 749 98,000
1999/09/01 740 750 740 750 11,000
1999/08/31 760 775 760 763 22,000
1999/08/30 734 760 734 760 13,000
1999/08/27 745 778 745 774 4,000
1999/08/26 770 770 730 735 25,000
1999/08/25 779 782 770 770 28,000
1999/08/24 800 800 780 780 20,000
1999/08/23 790 790 761 770 22,000
1999/08/20 800 800 770 780 39,000
1999/08/19 730 780 730 780 15,000
1999/08/18 750 750 722 730 11,000
1999/08/17 767 767 732 736 12,000
1999/08/16 780 780 762 765 30,000
1999/08/13 765 779 752 775 51,000
1999/08/12 800 800 760 764 18,000
1999/08/11 780 789 773 780 91,000
1999/08/10 750 750 729 749 13,000
1999/08/09 718 737 715 715 11,000
1999/08/06 731 731 702 717 16,000
1999/08/05 770 770 729 729 37,000
1999/08/04 794 794 763 772 15,000
1999/08/03 800 800 760 799 63,000
1999/08/02 808 810 790 800 161,000
1999/07/30 740 811 730 807 187,000
1999/07/29 731 750 731 748 38,000
1999/07/28 720 751 720 741 66,000
1999/07/27 711 740 711 730 26,000
1999/07/26 750 750 706 709 69,000
1999/07/23 711 760 711 750 81,000
1999/07/22 716 720 710 720 90,000
1999/07/21 706 720 706 708 65,000
1999/07/19 700 730 700 720 93,000
1999/07/16 762 767 720 728 66,000
1999/07/15 788 790 770 770 74,000
1999/07/14 811 820 788 790 88,000
1999/07/13 773 829 773 821 141,000
1999/07/12 761 799 761 769 104,000
1999/07/09 870 870 770 811 714,000
1999/07/08 870 870 870 870 233,000
1999/07/07 680 770 680 770 659,000
1999/07/06 635 680 630 670 347,000
1999/07/05 610 625 605 625 295,000
1999/07/02 585 595 576 592 206,000
1999/07/01 580 582 571 571 150,000
1999/06/30 565 568 562 562 149,000
1999/06/29 562 566 560 563 212,000
1999/06/28 568 568 562 562 106,000
1999/06/25 580 590 566 570 48,000
1999/06/24 560 565 560 562 66,000
1999/06/23 582 588 575 575 148,000
1999/06/22 571 590 560 572 118,000
1999/06/21 529 563 529 551 219,000
1999/06/18 518 523 517 518 139,000
1999/06/17 510 515 510 513 50,000
1999/06/16 506 509 506 509 25,000
1999/06/15 505 506 501 506 22,000
1999/06/14 510 516 510 515 47,000
1999/06/11 506 510 506 509 92,000
1999/06/10 510 510 505 505 49,000
1999/06/09 508 510 507 510 27,000
1999/06/08 510 510 501 507 23,000
1999/06/07 499 510 499 510 24,000
1999/06/04 484 499 484 499 9,000
1999/06/03 490 490 480 485 12,000
1999/06/02 502 502 497 497 12,000
1999/06/01 503 503 497 502 20,000
1999/05/31 473 505 473 505 44,000
1999/05/28 465 472 465 470 18,000
1999/05/27 469 469 465 468 44,000
1999/05/26 468 468 460 462 52,000
1999/05/25 475 475 470 472 41,000
1999/05/24 476 476 475 475 11,000
1999/05/21 477 479 470 474 63,000
1999/05/20 485 485 475 475 40,000
1999/05/19 490 490 480 480 32,000
1999/05/18 495 496 490 492 18,000
1999/05/17 497 501 492 496 47,000
1999/05/14 502 502 499 499 50,000
1999/05/13 505 505 502 502 18,000
1999/05/12 505 512 505 505 30,000
1999/05/11 510 510 502 505 45,000
1999/05/10 510 513 507 507 35,000
1999/05/07 519 520 510 513 29,000
1999/05/06 522 522 509 520 94,000
1999/04/30 519 520 513 513 49,000
1999/04/28 512 520 512 520 30,000
1999/04/27 516 520 512 513 12,000
1999/04/26 520 520 510 515 40,000
1999/04/23 514 515 513 515 27,000
1999/04/22 518 518 500 513 66,000
1999/04/21 539 539 516 516 54,000
1999/04/20 529 545 521 540 296,000
1999/04/19 508 530 508 530 287,000
1999/04/16 482 496 482 496 121,000
1999/04/15 490 495 480 480 111,000
1999/04/14 482 490 480 480 62,000
1999/04/13 482 500 480 480 64,000
1999/04/12 500 500 485 485 64,000
1999/04/09 498 503 490 498 87,000
1999/04/08 487 493 487 493 33,000
1999/04/07 500 505 481 486 59,000
1999/04/06 480 495 475 495 34,000
1999/04/05 476 486 476 482 26,000
1999/04/02 490 490 475 480 74,000
1999/04/01 489 490 480 490 71,000
1999/03/31 470 501 470 500 47,000
1999/03/30 480 485 470 470 55,000
1999/03/29 474 488 474 476 29,000
1999/03/26 500 500 481 499 34,000
1999/03/25 500 508 485 508 28,000
1999/03/24 501 501 485 500 27,000
1999/03/23 504 505 492 499 32,000
1999/03/19 502 518 493 504 57,000
1999/03/18 488 510 488 507 82,000
1999/03/17 485 495 480 488 140,000
1999/03/16 470 489 470 487 246,000
1999/03/15 470 470 465 465 114,000
1999/03/12 489 490 478 480 92,000
1999/03/11 480 500 472 490 132,000
1999/03/10 486 490 478 483 75,000
1999/03/09 480 499 469 486 61,000
1999/03/08 487 487 484 484 33,000
1999/03/05 487 490 484 487 95,000
1999/03/04 488 489 485 488 31,000
1999/03/03 489 490 487 488 14,000
1999/03/02 498 498 490 490 20,000
1999/03/01 489 505 489 498 64,000
1999/02/26 489 490 488 489 27,000
1999/02/25 485 489 484 489 54,000
1999/02/24 465 489 463 487 245,000
1999/02/23 490 490 455 460 192,000
1999/02/22 494 494 487 491 75,000
1999/02/19 515 518 510 510 7,000
1999/02/18 525 525 520 520 12,000
1999/02/17 527 528 515 525 40,000
1999/02/16 542 543 490 529 409,000
1999/02/15 544 544 541 543 23,000
1999/02/12 545 550 540 543 25,000
1999/02/10 545 545 545 545 3,000
1999/02/09 547 547 540 545 8,000
1999/02/08 548 548 545 548 25,000
1999/02/05 541 552 541 548 27,000
1999/02/04 545 549 530 541 70,000
1999/02/03 550 550 545 545 25,000
1999/02/02 560 562 558 558 26,000
1999/02/01 559 560 559 560 23,000
1999/01/29 555 560 555 559 34,000
1999/01/28 550 550 547 550 36,000
1999/01/27 545 547 545 547 25,000
1999/01/26 550 550 548 550 45,000
1999/01/25 540 548 540 548 30,000
1999/01/22 549 549 540 540 20,000
1999/01/21 546 548 545 547 12,000
1999/01/20 535 548 535 548 9,000
1999/01/19 548 549 533 533 10,000
1999/01/18 530 540 530 540 11,000
1999/01/14 515 544 515 540 11,000
1999/01/13 532 532 520 520 10,000
1999/01/12 526 531 526 531 8,000
1999/01/11 525 545 525 536 12,000
1999/01/08 520 520 520 520 6,000
1999/01/07 515 522 515 520 14,000
1999/01/06 511 525 511 515 19,000
1999/01/05 520 520 500 510 14,000
1999/01/04 540 543 530 530 22,000

このページの先頭へ