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
2002/12/30 801 805 801 801 18,000
2002/12/27 805 806 800 805 112,000
2002/12/26 790 808 790 805 31,000
2002/12/25 806 810 796 800 75,000
2002/12/24 801 806 792 806 141,000
2002/12/20 794 814 792 811 195,000
2002/12/19 772 795 772 795 92,000
2002/12/18 795 795 780 782 64,000
2002/12/17 780 796 778 795 176,000
2002/12/16 771 771 757 770 135,000
2002/12/13 813 813 765 773 636,000
2002/12/12 820 822 815 815 69,000
2002/12/11 817 818 816 817 292,000
2002/12/10 820 820 813 817 63,000
2002/12/09 814 825 814 818 95,000
2002/12/06 835 835 810 818 141,000
2002/12/05 844 849 830 836 206,000
2002/12/04 854 854 819 845 173,000
2002/12/03 882 882 858 858 161,000
2002/12/02 885 885 868 868 206,000
2002/11/29 863 879 863 867 183,000
2002/11/28 867 873 855 858 242,000
2002/11/27 890 890 840 857 296,000
2002/11/26 934 945 886 889 260,000
2002/11/25 993 994 910 910 267,000
2002/11/22 993 997 992 993 38,000
2002/11/21 985 992 982 992 29,000
2002/11/20 995 995 976 976 53,000
2002/11/19 998 998 989 997 32,000
2002/11/18 991 998 991 998 22,000
2002/11/15 995 998 985 998 37,000
2002/11/14 991 997 980 986 67,000
2002/11/13 989 989 981 981 6,000
2002/11/12 972 989 972 989 32,000
2002/11/11 984 991 982 982 16,000
2002/11/08 992 994 984 994 31,000
2002/11/07 985 994 978 994 27,000
2002/11/06 991 994 990 994 35,000
2002/11/05 965 990 965 990 22,000
2002/11/01 966 967 953 960 13,000
2002/10/31 970 975 964 965 24,000
2002/10/30 970 978 969 970 47,000
2002/10/29 970 975 970 970 39,000
2002/10/28 974 985 971 985 27,000
2002/10/25 970 986 970 986 24,000
2002/10/24 978 980 960 970 27,000
2002/10/23 961 989 960 988 31,000
2002/10/22 997 997 974 974 25,000
2002/10/21 963 998 959 998 66,000
2002/10/18 989 989 983 983 10,000
2002/10/17 975 995 975 988 16,000
2002/10/16 954 972 954 972 23,000
2002/10/15 975 975 962 969 21,000
2002/10/11 970 970 959 961 29,000
2002/10/10 940 964 940 964 18,000
2002/10/09 947 952 945 949 11,000
2002/10/08 937 947 937 947 22,000
2002/10/07 946 951 944 945 20,000
2002/10/04 966 970 963 970 21,000
2002/10/03 965 969 953 969 43,000
2002/10/02 976 977 948 948 31,000
2002/10/01 1,009 1,009 968 977 44,000
2002/09/30 997 1,009 997 1,009 38,000
2002/09/27 989 1,000 965 997 50,000
2002/09/26 962 984 962 984 52,000
2002/09/25 966 974 945 952 42,000
2002/09/24 946 950 935 950 50,000
2002/09/20 951 951 931 949 47,000
2002/09/19 940 960 940 951 52,000
2002/09/18 921 923 889 922 21,000
2002/09/17 901 932 901 931 42,000
2002/09/13 878 900 874 900 180,000
2002/09/12 917 960 912 957 87,000
2002/09/11 916 916 900 907 22,000
2002/09/10 889 899 885 896 43,000
2002/09/09 862 879 862 879 23,000
2002/09/06 864 868 861 868 18,000
2002/09/05 885 891 862 880 29,000
2002/09/04 860 869 858 869 64,000
2002/09/03 863 863 843 860 51,000
2002/09/02 863 863 862 863 33,000
2002/08/30 865 869 843 853 52,000
2002/08/29 894 902 873 875 36,000
2002/08/28 918 918 896 904 29,000
2002/08/27 914 932 906 918 23,000
2002/08/26 918 934 918 934 45,000
2002/08/23 934 935 918 918 30,000
2002/08/22 900 934 895 934 34,000
2002/08/21 900 902 899 902 29,000
2002/08/20 901 909 896 908 41,000
2002/08/19 900 910 888 900 26,000
2002/08/16 925 926 915 919 20,000
2002/08/15 906 913 904 910 14,000
2002/08/14 880 897 874 897 14,000
2002/08/13 880 890 880 881 12,000
2002/08/12 927 927 896 896 30,000
2002/08/09 904 935 904 935 36,000
2002/08/08 861 905 861 904 26,000
2002/08/07 862 864 847 860 29,000
2002/08/06 875 877 832 832 29,000
2002/08/05 899 905 883 883 24,000
2002/08/02 901 913 892 899 54,000
2002/08/01 931 931 901 901 30,000
2002/07/31 961 962 937 941 45,000
2002/07/30 971 975 949 961 58,000
2002/07/29 941 973 937 973 95,000
2002/07/26 927 951 903 941 65,000
2002/07/25 871 927 870 927 49,000
2002/07/24 870 884 860 861 27,000
2002/07/23 860 863 860 860 29,000
2002/07/22 854 884 854 863 21,000
2002/07/19 850 870 850 864 22,000
2002/07/18 882 882 850 850 31,000
2002/07/17 870 880 830 880 49,000
2002/07/16 868 898 858 860 41,000
2002/07/15 926 929 888 888 98,000
2002/07/12 945 946 926 940 43,000
2002/07/11 965 969 926 946 32,000
2002/07/10 957 969 957 965 10,000
2002/07/09 950 957 940 957 23,000
2002/07/08 962 963 962 962 6,000
2002/07/05 960 966 960 962 15,000
2002/07/04 942 956 942 950 14,000
2002/07/03 932 964 932 962 28,000
2002/07/02 912 934 912 934 13,000
2002/07/01 951 973 931 931 36,000
2002/06/28 910 951 910 951 49,000
2002/06/27 935 940 920 920 25,000
2002/06/26 949 950 934 934 66,000
2002/06/25 952 968 952 964 23,000
2002/06/24 930 975 927 971 36,000
2002/06/21 931 937 931 932 18,000
2002/06/20 943 944 935 943 24,000
2002/06/19 963 966 953 955 42,000
2002/06/18 965 966 961 963 57,000
2002/06/17 967 975 955 975 63,000
2002/06/14 978 979 944 960 224,000
2002/06/13 942 949 935 948 33,000
2002/06/12 971 972 971 972 14,000
2002/06/11 954 975 954 970 6,000
2002/06/10 991 991 955 955 31,000
2002/06/07 989 989 970 971 23,000
2002/06/06 1,000 1,000 970 970 70,000
2002/06/05 969 1,005 969 980 39,000
2002/06/04 1,000 1,000 970 975 56,000
2002/06/03 1,004 1,010 998 1,009 21,000
2002/05/31 995 1,005 975 975 42,000
2002/05/30 980 982 969 982 27,000
2002/05/29 989 989 983 989 26,000
2002/05/28 986 1,002 976 990 45,000
2002/05/27 969 987 969 976 41,000
2002/05/24 954 968 954 968 44,000
2002/05/23 940 957 936 951 54,000
2002/05/22 930 941 930 940 46,000
2002/05/21 923 933 921 924 27,000
2002/05/20 925 940 925 930 30,000
2002/05/17 934 941 925 925 23,000
2002/05/16 920 939 920 933 23,000
2002/05/15 927 953 921 921 25,000
2002/05/14 932 937 924 924 23,000
2002/05/13 937 937 928 932 18,000
2002/05/10 963 963 937 937 23,000
2002/05/09 973 975 956 966 17,000
2002/05/08 958 972 958 968 9,000
2002/05/07 939 958 925 958 33,000
2002/05/02 965 965 959 959 10,000
2002/05/01 941 951 941 945 18,000
2002/04/30 960 970 958 970 17,000
2002/04/26 970 970 922 956 48,000
2002/04/25 986 986 940 940 18,000
2002/04/24 955 990 940 990 23,000
2002/04/23 985 989 970 972 19,000
2002/04/22 978 985 976 985 28,000
2002/04/19 960 978 957 976 39,000
2002/04/18 947 957 938 941 29,000
2002/04/17 932 967 932 967 13,000
2002/04/16 941 966 941 966 14,000
2002/04/15 949 949 929 939 14,000
2002/04/12 950 959 944 949 44,000
2002/04/11 949 949 910 910 21,000
2002/04/10 945 969 921 952 21,000
2002/04/09 973 979 945 945 20,000
2002/04/08 960 983 960 972 30,000
2002/04/05 940 968 940 950 19,000
2002/04/04 935 985 934 960 39,000
2002/04/03 881 902 880 902 22,000
2002/04/02 880 885 870 880 21,000
2002/04/01 900 901 880 880 36,000
2002/03/29 939 939 895 895 26,000
2002/03/28 965 965 937 937 19,000
2002/03/27 909 965 907 965 30,000
2002/03/26 915 930 915 929 9,000
2002/03/25 904 929 904 919 19,000
2002/03/22 926 928 900 904 29,000
2002/03/20 938 949 926 926 18,000
2002/03/19 936 948 929 948 33,000
2002/03/18 916 940 909 936 25,000
2002/03/15 900 919 900 916 13,000
2002/03/14 935 941 880 880 51,000
2002/03/13 930 932 915 915 21,000
2002/03/12 1,000 1,000 950 950 17,000
2002/03/11 960 1,000 940 1,000 28,000
2002/03/08 920 979 920 969 194,000
2002/03/07 943 976 933 970 13,000
2002/03/06 977 978 930 941 14,000
2002/03/05 981 981 969 980 27,000
2002/03/04 990 1,025 968 968 47,000
2002/03/01 942 950 932 950 33,000
2002/02/28 913 950 913 942 54,000
2002/02/27 901 913 898 913 73,000
2002/02/26 886 890 886 890 17,000
2002/02/25 900 905 886 886 23,000
2002/02/22 902 908 900 900 21,000
2002/02/21 870 890 870 890 26,000
2002/02/20 860 870 857 870 30,000
2002/02/19 909 909 870 875 27,000
2002/02/18 889 910 885 910 15,000
2002/02/15 905 905 890 890 22,000
2002/02/14 869 922 869 905 44,000
2002/02/13 839 883 839 870 54,000
2002/02/12 820 849 817 846 52,000
2002/02/08 763 794 762 794 55,000
2002/02/07 783 805 783 793 18,000
2002/02/06 760 765 760 763 16,000
2002/02/05 784 784 764 768 9,000
2002/02/04 783 789 773 788 13,000
2002/02/01 795 795 750 763 37,000
2002/01/31 803 810 796 796 48,000
2002/01/30 812 812 801 801 13,000
2002/01/29 812 812 804 810 22,000
2002/01/28 805 825 805 825 29,000
2002/01/25 817 818 805 805 19,000
2002/01/24 803 817 803 817 28,000
2002/01/23 815 815 803 813 55,000
2002/01/22 861 861 819 845 28,000
2002/01/21 834 867 824 861 38,000
2002/01/18 785 803 783 803 15,000
2002/01/17 788 811 780 791 32,000
2002/01/16 815 815 798 798 17,000
2002/01/15 794 797 784 785 28,000
2002/01/11 832 832 784 794 77,000
2002/01/10 836 836 815 815 31,000
2002/01/09 831 839 830 835 36,000
2002/01/08 885 886 851 851 24,000
2002/01/07 915 917 905 905 14,000
2002/01/04 913 915 913 915 11,000

このページの先頭へ