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 |
|---|---|---|---|---|---|
| 2001/12/28 | 899 | 913 | 898 | 912 | 30,000 |
| 2001/12/27 | 876 | 889 | 876 | 889 | 10,000 |
| 2001/12/26 | 906 | 906 | 884 | 896 | 12,000 |
| 2001/12/25 | 910 | 917 | 901 | 915 | 39,000 |
| 2001/12/21 | 880 | 910 | 871 | 910 | 30,000 |
| 2001/12/20 | 855 | 890 | 855 | 890 | 47,000 |
| 2001/12/19 | 814 | 851 | 814 | 840 | 38,000 |
| 2001/12/18 | 806 | 821 | 806 | 813 | 23,000 |
| 2001/12/17 | 813 | 828 | 813 | 816 | 23,000 |
| 2001/12/14 | 810 | 850 | 810 | 850 | 167,000 |
| 2001/12/13 | 833 | 860 | 833 | 860 | 9,000 |
| 2001/12/12 | 845 | 863 | 845 | 853 | 33,000 |
| 2001/12/11 | 850 | 875 | 850 | 875 | 10,000 |
| 2001/12/10 | 862 | 862 | 856 | 856 | 8,000 |
| 2001/12/07 | 884 | 890 | 870 | 872 | 36,000 |
| 2001/12/06 | 920 | 921 | 901 | 914 | 15,000 |
| 2001/12/05 | 888 | 888 | 880 | 880 | 16,000 |
| 2001/12/04 | 877 | 881 | 856 | 878 | 39,000 |
| 2001/12/03 | 910 | 911 | 870 | 878 | 36,000 |
| 2001/11/30 | 916 | 916 | 900 | 900 | 28,000 |
| 2001/11/29 | 869 | 886 | 869 | 886 | 15,000 |
| 2001/11/28 | 908 | 927 | 886 | 886 | 31,000 |
| 2001/11/27 | 938 | 938 | 918 | 918 | 9,000 |
| 2001/11/26 | 900 | 927 | 890 | 918 | 23,000 |
| 2001/11/22 | 907 | 907 | 891 | 898 | 17,000 |
| 2001/11/21 | 885 | 906 | 885 | 906 | 15,000 |
| 2001/11/20 | 885 | 901 | 885 | 901 | 33,000 |
| 2001/11/19 | 885 | 901 | 880 | 889 | 49,000 |
| 2001/11/16 | 883 | 898 | 880 | 895 | 43,000 |
| 2001/11/15 | 879 | 899 | 878 | 899 | 37,000 |
| 2001/11/14 | 884 | 884 | 871 | 880 | 37,000 |
| 2001/11/13 | 920 | 920 | 883 | 894 | 25,000 |
| 2001/11/12 | 922 | 922 | 911 | 911 | 55,000 |
| 2001/11/09 | 952 | 955 | 920 | 923 | 62,000 |
| 2001/11/08 | 964 | 964 | 960 | 962 | 13,000 |
| 2001/11/07 | 976 | 976 | 956 | 965 | 62,000 |
| 2001/11/06 | 969 | 976 | 965 | 972 | 53,000 |
| 2001/11/05 | 953 | 970 | 952 | 970 | 33,000 |
| 2001/11/02 | 985 | 985 | 955 | 955 | 23,000 |
| 2001/11/01 | 999 | 999 | 975 | 975 | 24,000 |
| 2001/10/31 | 985 | 1,005 | 985 | 992 | 29,000 |
| 2001/10/30 | 966 | 984 | 966 | 984 | 13,000 |
| 2001/10/29 | 988 | 1,006 | 988 | 995 | 12,000 |
| 2001/10/26 | 1,030 | 1,034 | 990 | 990 | 59,000 |
| 2001/10/25 | 999 | 1,020 | 989 | 1,020 | 53,000 |
| 2001/10/24 | 979 | 1,019 | 976 | 1,004 | 52,000 |
| 2001/10/23 | 980 | 980 | 970 | 980 | 29,000 |
| 2001/10/22 | 979 | 979 | 974 | 974 | 15,000 |
| 2001/10/19 | 960 | 985 | 960 | 980 | 8,000 |
| 2001/10/18 | 1,000 | 1,000 | 970 | 970 | 18,000 |
| 2001/10/17 | 995 | 1,020 | 989 | 990 | 34,000 |
| 2001/10/16 | 965 | 985 | 965 | 985 | 16,000 |
| 2001/10/15 | 980 | 980 | 960 | 965 | 40,000 |
| 2001/10/12 | 977 | 983 | 977 | 982 | 24,000 |
| 2001/10/11 | 966 | 974 | 956 | 974 | 26,000 |
| 2001/10/10 | 1,018 | 1,018 | 956 | 963 | 39,000 |
| 2001/10/09 | 1,006 | 1,017 | 1,001 | 1,006 | 23,000 |
| 2001/10/05 | 1,019 | 1,020 | 993 | 1,003 | 18,000 |
| 2001/10/04 | 999 | 1,020 | 999 | 1,020 | 57,000 |
| 2001/10/03 | 1,010 | 1,010 | 990 | 1,000 | 20,000 |
| 2001/10/02 | 1,010 | 1,010 | 980 | 997 | 47,000 |
| 2001/10/01 | 968 | 990 | 967 | 985 | 57,000 |
| 2001/09/28 | 942 | 970 | 942 | 967 | 38,000 |
| 2001/09/27 | 970 | 970 | 952 | 952 | 38,000 |
| 2001/09/26 | 958 | 960 | 955 | 960 | 36,000 |
| 2001/09/25 | 957 | 959 | 948 | 958 | 69,000 |
| 2001/09/21 | 890 | 957 | 887 | 957 | 65,000 |
| 2001/09/20 | 856 | 900 | 851 | 900 | 39,000 |
| 2001/09/19 | 830 | 870 | 809 | 869 | 49,000 |
| 2001/09/18 | 835 | 842 | 830 | 830 | 29,000 |
| 2001/09/17 | 890 | 890 | 845 | 845 | 26,000 |
| 2001/09/14 | 873 | 881 | 853 | 881 | 69,000 |
| 2001/09/13 | 873 | 873 | 844 | 853 | 28,000 |
| 2001/09/12 | 910 | 910 | 860 | 860 | 7,000 |
| 2001/09/11 | 950 | 950 | 910 | 910 | 19,000 |
| 2001/09/10 | 992 | 992 | 964 | 968 | 23,000 |
| 2001/09/07 | 995 | 995 | 984 | 995 | 24,000 |
| 2001/09/06 | 997 | 1,006 | 989 | 1,006 | 61,000 |
| 2001/09/05 | 980 | 987 | 977 | 987 | 36,000 |
| 2001/09/04 | 980 | 991 | 969 | 990 | 36,000 |
| 2001/09/03 | 1,005 | 1,005 | 980 | 980 | 12,000 |
| 2001/08/31 | 992 | 992 | 971 | 992 | 70,000 |
| 2001/08/30 | 982 | 999 | 982 | 993 | 28,000 |
| 2001/08/29 | 970 | 981 | 970 | 970 | 34,000 |
| 2001/08/28 | 973 | 980 | 970 | 980 | 40,000 |
| 2001/08/27 | 1,018 | 1,018 | 1,003 | 1,003 | 68,000 |
| 2001/08/24 | 1,001 | 1,017 | 1,000 | 1,006 | 68,000 |
| 2001/08/23 | 1,026 | 1,026 | 1,001 | 1,001 | 16,000 |
| 2001/08/22 | 1,017 | 1,024 | 1,015 | 1,022 | 16,000 |
| 2001/08/21 | 1,010 | 1,040 | 1,010 | 1,017 | 37,000 |
| 2001/08/20 | 1,062 | 1,062 | 1,029 | 1,030 | 14,000 |
| 2001/08/17 | 1,050 | 1,069 | 1,048 | 1,062 | 35,000 |
| 2001/08/16 | 1,042 | 1,062 | 1,042 | 1,050 | 39,000 |
| 2001/08/15 | 1,050 | 1,068 | 1,050 | 1,068 | 19,000 |
| 2001/08/14 | 1,072 | 1,081 | 1,065 | 1,081 | 31,000 |
| 2001/08/13 | 1,050 | 1,075 | 1,050 | 1,072 | 23,000 |
| 2001/08/10 | 1,095 | 1,095 | 1,061 | 1,061 | 20,000 |
| 2001/08/09 | 1,083 | 1,095 | 1,081 | 1,081 | 36,000 |
| 2001/08/08 | 1,056 | 1,090 | 1,052 | 1,090 | 115,000 |
| 2001/08/07 | 1,061 | 1,080 | 1,050 | 1,072 | 39,000 |
| 2001/08/06 | 1,081 | 1,081 | 1,060 | 1,061 | 47,000 |
| 2001/08/03 | 1,082 | 1,105 | 1,080 | 1,081 | 35,000 |
| 2001/08/02 | 1,100 | 1,110 | 1,095 | 1,110 | 65,000 |
| 2001/08/01 | 1,099 | 1,100 | 1,091 | 1,100 | 66,000 |
| 2001/07/31 | 1,068 | 1,090 | 1,067 | 1,090 | 48,000 |
| 2001/07/30 | 1,100 | 1,100 | 1,067 | 1,068 | 40,000 |
| 2001/07/27 | 1,083 | 1,091 | 1,083 | 1,086 | 27,000 |
| 2001/07/26 | 1,090 | 1,094 | 1,080 | 1,082 | 35,000 |
| 2001/07/25 | 1,098 | 1,098 | 1,080 | 1,093 | 26,000 |
| 2001/07/24 | 1,104 | 1,104 | 1,090 | 1,100 | 52,000 |
| 2001/07/23 | 1,103 | 1,103 | 1,095 | 1,100 | 40,000 |
| 2001/07/19 | 1,099 | 1,108 | 1,091 | 1,108 | 81,000 |
| 2001/07/18 | 1,100 | 1,100 | 1,083 | 1,091 | 60,000 |
| 2001/07/17 | 1,115 | 1,115 | 1,098 | 1,098 | 64,000 |
| 2001/07/16 | 1,116 | 1,116 | 1,111 | 1,115 | 20,000 |
| 2001/07/13 | 1,100 | 1,108 | 1,100 | 1,108 | 23,000 |
| 2001/07/12 | 1,117 | 1,117 | 1,100 | 1,107 | 12,000 |
| 2001/07/11 | 1,112 | 1,112 | 1,095 | 1,100 | 44,000 |
| 2001/07/10 | 1,095 | 1,112 | 1,095 | 1,112 | 42,000 |
| 2001/07/09 | 1,100 | 1,101 | 1,100 | 1,100 | 27,000 |
| 2001/07/06 | 1,100 | 1,120 | 1,099 | 1,114 | 70,000 |
| 2001/07/05 | 1,108 | 1,108 | 1,100 | 1,106 | 45,000 |
| 2001/07/04 | 1,109 | 1,109 | 1,107 | 1,108 | 6,000 |
| 2001/07/03 | 1,101 | 1,110 | 1,100 | 1,110 | 14,000 |
| 2001/07/02 | 1,105 | 1,106 | 1,089 | 1,100 | 42,000 |
| 2001/06/29 | 1,090 | 1,110 | 1,090 | 1,105 | 50,000 |
| 2001/06/28 | 1,090 | 1,114 | 1,090 | 1,107 | 30,000 |
| 2001/06/27 | 1,109 | 1,109 | 1,095 | 1,095 | 23,000 |
| 2001/06/26 | 1,100 | 1,120 | 1,100 | 1,110 | 19,000 |
| 2001/06/25 | 1,108 | 1,119 | 1,105 | 1,119 | 21,000 |
| 2001/06/22 | 1,126 | 1,130 | 1,118 | 1,130 | 53,000 |
| 2001/06/21 | 1,127 | 1,127 | 1,119 | 1,127 | 33,000 |
| 2001/06/20 | 1,127 | 1,130 | 1,119 | 1,127 | 42,000 |
| 2001/06/19 | 1,120 | 1,123 | 1,101 | 1,115 | 51,000 |
| 2001/06/18 | 1,090 | 1,100 | 1,089 | 1,100 | 38,000 |
| 2001/06/15 | 1,075 | 1,089 | 1,075 | 1,089 | 70,000 |
| 2001/06/14 | 1,090 | 1,090 | 1,087 | 1,090 | 70,000 |
| 2001/06/13 | 1,078 | 1,095 | 1,078 | 1,094 | 59,000 |
| 2001/06/12 | 1,066 | 1,100 | 1,066 | 1,080 | 94,000 |
| 2001/06/11 | 1,067 | 1,099 | 1,067 | 1,085 | 64,000 |
| 2001/06/08 | 1,101 | 1,120 | 1,100 | 1,107 | 139,000 |
| 2001/06/07 | 1,097 | 1,100 | 1,095 | 1,100 | 28,000 |
| 2001/06/06 | 1,090 | 1,101 | 1,090 | 1,097 | 74,000 |
| 2001/06/05 | 1,110 | 1,110 | 1,090 | 1,110 | 43,000 |
| 2001/06/04 | 1,110 | 1,110 | 1,100 | 1,110 | 12,000 |
| 2001/06/01 | 1,100 | 1,105 | 1,100 | 1,100 | 17,000 |
| 2001/05/31 | 1,100 | 1,101 | 1,098 | 1,101 | 42,000 |
| 2001/05/30 | 1,101 | 1,101 | 1,100 | 1,101 | 14,000 |
| 2001/05/29 | 1,095 | 1,105 | 1,095 | 1,095 | 57,000 |
| 2001/05/28 | 1,094 | 1,104 | 1,090 | 1,103 | 70,000 |
| 2001/05/25 | 1,110 | 1,119 | 1,110 | 1,114 | 38,000 |
| 2001/05/24 | 1,124 | 1,144 | 1,110 | 1,110 | 17,000 |
| 2001/05/23 | 1,120 | 1,150 | 1,120 | 1,144 | 72,000 |
| 2001/05/22 | 1,128 | 1,128 | 1,100 | 1,113 | 20,000 |
| 2001/05/21 | 1,116 | 1,130 | 1,116 | 1,128 | 24,000 |
| 2001/05/18 | 1,132 | 1,132 | 1,112 | 1,120 | 62,000 |
| 2001/05/17 | 1,145 | 1,145 | 1,120 | 1,132 | 31,000 |
| 2001/05/16 | 1,139 | 1,150 | 1,132 | 1,145 | 84,000 |
| 2001/05/15 | 1,128 | 1,130 | 1,126 | 1,128 | 42,000 |
| 2001/05/14 | 1,110 | 1,110 | 1,100 | 1,108 | 67,000 |
| 2001/05/11 | 1,105 | 1,114 | 1,085 | 1,101 | 47,000 |
| 2001/05/10 | 1,108 | 1,110 | 1,105 | 1,110 | 20,000 |
| 2001/05/09 | 1,109 | 1,109 | 1,102 | 1,109 | 24,000 |
| 2001/05/08 | 1,107 | 1,116 | 1,093 | 1,112 | 27,000 |
| 2001/05/07 | 1,070 | 1,107 | 1,070 | 1,107 | 31,000 |
| 2001/05/02 | 1,108 | 1,108 | 1,058 | 1,088 | 29,000 |
| 2001/05/01 | 1,120 | 1,120 | 1,099 | 1,108 | 36,000 |
| 2001/04/27 | 1,097 | 1,120 | 1,094 | 1,101 | 49,000 |
| 2001/04/26 | 1,080 | 1,095 | 1,080 | 1,094 | 101,000 |
| 2001/04/25 | 1,080 | 1,080 | 1,060 | 1,078 | 32,000 |
| 2001/04/24 | 1,079 | 1,080 | 1,060 | 1,080 | 34,000 |
| 2001/04/23 | 1,040 | 1,080 | 1,040 | 1,080 | 82,000 |
| 2001/04/20 | 1,045 | 1,045 | 1,028 | 1,039 | 36,000 |
| 2001/04/19 | 1,035 | 1,038 | 1,018 | 1,038 | 63,000 |
| 2001/04/18 | 1,040 | 1,040 | 1,012 | 1,027 | 57,000 |
| 2001/04/17 | 1,011 | 1,046 | 1,010 | 1,046 | 91,000 |
| 2001/04/16 | 1,006 | 1,030 | 1,006 | 1,011 | 68,000 |
| 2001/04/13 | 989 | 1,000 | 986 | 986 | 13,000 |
| 2001/04/12 | 996 | 1,010 | 970 | 1,000 | 55,000 |
| 2001/04/11 | 970 | 970 | 950 | 966 | 42,000 |
| 2001/04/10 | 990 | 990 | 966 | 970 | 18,000 |
| 2001/04/09 | 1,009 | 1,015 | 985 | 985 | 52,000 |
| 2001/04/06 | 990 | 1,000 | 990 | 990 | 55,000 |
| 2001/04/05 | 989 | 1,005 | 989 | 1,000 | 100,000 |
| 2001/04/04 | 1,019 | 1,019 | 1,004 | 1,019 | 32,000 |
| 2001/04/03 | 981 | 1,040 | 980 | 1,040 | 45,000 |
| 2001/04/02 | 991 | 991 | 971 | 981 | 31,000 |
| 2001/03/30 | 1,009 | 1,028 | 1,001 | 1,001 | 49,000 |
| 2001/03/29 | 990 | 1,012 | 990 | 999 | 94,000 |
| 2001/03/28 | 1,039 | 1,039 | 978 | 990 | 50,000 |
| 2001/03/27 | 1,027 | 1,050 | 1,020 | 1,039 | 69,000 |
| 2001/03/26 | 901 | 1,003 | 901 | 1,000 | 117,000 |
| 2001/03/23 | 901 | 921 | 901 | 919 | 52,000 |
| 2001/03/22 | 928 | 947 | 928 | 946 | 39,000 |
| 2001/03/21 | 870 | 930 | 870 | 930 | 26,000 |
| 2001/03/19 | 911 | 921 | 910 | 910 | 24,000 |
| 2001/03/16 | 920 | 923 | 910 | 910 | 33,000 |
| 2001/03/15 | 907 | 926 | 905 | 915 | 80,000 |
| 2001/03/14 | 953 | 970 | 947 | 947 | 36,000 |
| 2001/03/13 | 942 | 969 | 925 | 965 | 61,000 |
| 2001/03/12 | 962 | 990 | 951 | 965 | 152,000 |
| 2001/03/09 | 1,041 | 1,053 | 1,041 | 1,052 | 149,000 |
| 2001/03/08 | 1,030 | 1,041 | 1,012 | 1,041 | 95,000 |
| 2001/03/07 | 1,058 | 1,058 | 1,040 | 1,040 | 33,000 |
| 2001/03/06 | 1,041 | 1,060 | 1,030 | 1,060 | 74,000 |
| 2001/03/05 | 1,081 | 1,090 | 1,081 | 1,081 | 29,000 |
| 2001/03/02 | 1,069 | 1,080 | 1,036 | 1,080 | 91,000 |
| 2001/03/01 | 1,070 | 1,072 | 1,060 | 1,070 | 40,000 |
| 2001/02/28 | 1,067 | 1,090 | 1,067 | 1,070 | 70,000 |
| 2001/02/27 | 1,054 | 1,102 | 1,054 | 1,063 | 93,000 |
| 2001/02/26 | 1,030 | 1,079 | 1,030 | 1,074 | 94,000 |
| 2001/02/23 | 1,020 | 1,026 | 1,020 | 1,026 | 42,000 |
| 2001/02/22 | 1,014 | 1,025 | 1,014 | 1,021 | 80,000 |
| 2001/02/21 | 1,015 | 1,028 | 1,015 | 1,028 | 56,000 |
| 2001/02/20 | 1,020 | 1,035 | 1,015 | 1,035 | 82,000 |
| 2001/02/19 | 1,000 | 1,029 | 997 | 1,019 | 80,000 |
| 2001/02/16 | 998 | 1,020 | 997 | 997 | 105,000 |
| 2001/02/15 | 957 | 989 | 957 | 981 | 93,000 |
| 2001/02/14 | 949 | 956 | 949 | 956 | 74,000 |
| 2001/02/13 | 931 | 950 | 931 | 948 | 117,000 |
| 2001/02/09 | 929 | 950 | 929 | 946 | 68,000 |
| 2001/02/08 | 919 | 950 | 919 | 949 | 55,000 |
| 2001/02/07 | 930 | 940 | 930 | 940 | 42,000 |
| 2001/02/06 | 935 | 942 | 935 | 940 | 47,000 |
| 2001/02/05 | 938 | 950 | 935 | 940 | 35,000 |
| 2001/02/02 | 949 | 950 | 946 | 948 | 57,000 |
| 2001/02/01 | 939 | 949 | 938 | 946 | 62,000 |
| 2001/01/31 | 938 | 943 | 937 | 938 | 65,000 |
| 2001/01/30 | 926 | 938 | 926 | 937 | 44,000 |
| 2001/01/29 | 931 | 939 | 928 | 929 | 32,000 |
| 2001/01/26 | 913 | 940 | 913 | 939 | 56,000 |
| 2001/01/25 | 903 | 919 | 903 | 916 | 51,000 |
| 2001/01/24 | 890 | 915 | 890 | 903 | 44,000 |
| 2001/01/23 | 892 | 913 | 892 | 909 | 63,000 |
| 2001/01/22 | 890 | 915 | 890 | 902 | 40,000 |
| 2001/01/19 | 909 | 909 | 903 | 905 | 57,000 |
| 2001/01/18 | 896 | 910 | 896 | 909 | 37,000 |
| 2001/01/17 | 900 | 909 | 899 | 899 | 52,000 |
| 2001/01/16 | 871 | 900 | 871 | 900 | 27,000 |
| 2001/01/15 | 869 | 888 | 869 | 879 | 22,000 |
| 2001/01/12 | 880 | 895 | 880 | 889 | 48,000 |
| 2001/01/11 | 890 | 900 | 879 | 880 | 44,000 |
| 2001/01/10 | 895 | 900 | 884 | 900 | 41,000 |
| 2001/01/09 | 879 | 900 | 879 | 880 | 31,000 |
| 2001/01/05 | 880 | 882 | 875 | 879 | 47,000 |
| 2001/01/04 | 897 | 900 | 888 | 888 | 45,000 |