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 |
|---|---|---|---|---|---|
| 2003/12/30 | 951 | 952 | 944 | 947 | 49,000 |
| 2003/12/29 | 955 | 955 | 943 | 950 | 38,000 |
| 2003/12/26 | 951 | 951 | 943 | 949 | 24,000 |
| 2003/12/25 | 955 | 955 | 948 | 951 | 111,000 |
| 2003/12/24 | 953 | 956 | 948 | 955 | 95,000 |
| 2003/12/22 | 955 | 956 | 948 | 952 | 145,000 |
| 2003/12/19 | 944 | 951 | 942 | 945 | 166,000 |
| 2003/12/18 | 941 | 942 | 939 | 939 | 81,000 |
| 2003/12/17 | 938 | 943 | 928 | 937 | 73,000 |
| 2003/12/16 | 940 | 940 | 933 | 938 | 41,000 |
| 2003/12/15 | 937 | 946 | 935 | 942 | 267,000 |
| 2003/12/12 | 933 | 933 | 926 | 931 | 293,000 |
| 2003/12/11 | 930 | 931 | 924 | 925 | 36,000 |
| 2003/12/10 | 928 | 930 | 922 | 927 | 51,000 |
| 2003/12/09 | 932 | 932 | 923 | 929 | 49,000 |
| 2003/12/08 | 930 | 933 | 925 | 925 | 78,000 |
| 2003/12/05 | 923 | 935 | 920 | 930 | 175,000 |
| 2003/12/04 | 920 | 928 | 917 | 923 | 52,000 |
| 2003/12/03 | 915 | 920 | 908 | 914 | 84,000 |
| 2003/12/02 | 922 | 928 | 914 | 923 | 110,000 |
| 2003/12/01 | 921 | 924 | 914 | 917 | 79,000 |
| 2003/11/28 | 913 | 928 | 913 | 921 | 100,000 |
| 2003/11/27 | 926 | 927 | 919 | 919 | 77,000 |
| 2003/11/26 | 926 | 928 | 920 | 924 | 84,000 |
| 2003/11/25 | 914 | 918 | 910 | 916 | 55,000 |
| 2003/11/21 | 908 | 917 | 902 | 904 | 105,000 |
| 2003/11/20 | 897 | 912 | 897 | 906 | 39,000 |
| 2003/11/19 | 891 | 910 | 890 | 906 | 103,000 |
| 2003/11/18 | 904 | 904 | 891 | 893 | 67,000 |
| 2003/11/17 | 920 | 920 | 910 | 911 | 52,000 |
| 2003/11/14 | 921 | 925 | 918 | 922 | 93,000 |
| 2003/11/13 | 906 | 914 | 902 | 911 | 58,000 |
| 2003/11/12 | 915 | 915 | 903 | 904 | 92,000 |
| 2003/11/11 | 905 | 914 | 900 | 905 | 75,000 |
| 2003/11/10 | 905 | 918 | 905 | 914 | 52,000 |
| 2003/11/07 | 909 | 921 | 903 | 915 | 111,000 |
| 2003/11/06 | 919 | 930 | 918 | 918 | 82,000 |
| 2003/11/05 | 922 | 929 | 915 | 929 | 86,000 |
| 2003/11/04 | 920 | 926 | 912 | 918 | 62,000 |
| 2003/10/31 | 918 | 918 | 903 | 903 | 83,000 |
| 2003/10/30 | 913 | 918 | 909 | 913 | 41,000 |
| 2003/10/29 | 909 | 917 | 907 | 913 | 73,000 |
| 2003/10/28 | 901 | 907 | 901 | 906 | 76,000 |
| 2003/10/27 | 891 | 906 | 890 | 900 | 97,000 |
| 2003/10/24 | 917 | 917 | 896 | 896 | 185,000 |
| 2003/10/23 | 915 | 919 | 912 | 915 | 248,000 |
| 2003/10/22 | 920 | 920 | 910 | 910 | 146,000 |
| 2003/10/21 | 917 | 921 | 916 | 916 | 165,000 |
| 2003/10/20 | 919 | 923 | 910 | 916 | 121,000 |
| 2003/10/17 | 920 | 920 | 915 | 915 | 57,000 |
| 2003/10/16 | 923 | 923 | 916 | 919 | 70,000 |
| 2003/10/15 | 931 | 931 | 920 | 920 | 91,000 |
| 2003/10/14 | 939 | 939 | 921 | 923 | 170,000 |
| 2003/10/10 | 937 | 938 | 920 | 920 | 253,000 |
| 2003/10/09 | 936 | 943 | 934 | 934 | 86,000 |
| 2003/10/08 | 942 | 951 | 933 | 935 | 150,000 |
| 2003/10/07 | 944 | 952 | 943 | 943 | 106,000 |
| 2003/10/06 | 952 | 958 | 950 | 954 | 229,000 |
| 2003/10/03 | 942 | 943 | 938 | 942 | 161,000 |
| 2003/10/02 | 934 | 943 | 926 | 941 | 286,000 |
| 2003/10/01 | 930 | 931 | 922 | 925 | 137,000 |
| 2003/09/30 | 927 | 934 | 924 | 929 | 141,000 |
| 2003/09/29 | 935 | 935 | 924 | 924 | 86,000 |
| 2003/09/26 | 938 | 942 | 929 | 935 | 119,000 |
| 2003/09/25 | 958 | 958 | 935 | 942 | 191,000 |
| 2003/09/24 | 960 | 970 | 955 | 959 | 119,000 |
| 2003/09/22 | 974 | 974 | 955 | 970 | 219,000 |
| 2003/09/19 | 970 | 970 | 950 | 964 | 143,000 |
| 2003/09/18 | 950 | 966 | 944 | 961 | 275,000 |
| 2003/09/17 | 942 | 945 | 932 | 945 | 417,000 |
| 2003/09/16 | 939 | 939 | 933 | 934 | 197,000 |
| 2003/09/12 | 940 | 940 | 928 | 932 | 198,000 |
| 2003/09/11 | 939 | 939 | 925 | 926 | 61,000 |
| 2003/09/10 | 939 | 941 | 936 | 940 | 86,000 |
| 2003/09/09 | 940 | 941 | 938 | 939 | 74,000 |
| 2003/09/08 | 945 | 947 | 938 | 938 | 98,000 |
| 2003/09/05 | 945 | 949 | 942 | 942 | 104,000 |
| 2003/09/04 | 946 | 949 | 942 | 944 | 49,000 |
| 2003/09/03 | 944 | 948 | 943 | 943 | 49,000 |
| 2003/09/02 | 948 | 948 | 941 | 942 | 74,000 |
| 2003/09/01 | 948 | 948 | 941 | 947 | 118,000 |
| 2003/08/29 | 934 | 940 | 934 | 938 | 170,000 |
| 2003/08/28 | 938 | 939 | 926 | 933 | 172,000 |
| 2003/08/27 | 940 | 940 | 932 | 932 | 57,000 |
| 2003/08/26 | 936 | 936 | 932 | 932 | 54,000 |
| 2003/08/25 | 930 | 940 | 930 | 933 | 58,000 |
| 2003/08/22 | 942 | 944 | 936 | 940 | 154,000 |
| 2003/08/21 | 938 | 946 | 937 | 942 | 231,000 |
| 2003/08/20 | 935 | 939 | 924 | 937 | 139,000 |
| 2003/08/19 | 935 | 940 | 933 | 937 | 122,000 |
| 2003/08/18 | 935 | 938 | 931 | 935 | 202,000 |
| 2003/08/15 | 939 | 965 | 922 | 925 | 235,000 |
| 2003/08/14 | 903 | 921 | 903 | 919 | 445,000 |
| 2003/08/13 | 899 | 904 | 893 | 902 | 75,000 |
| 2003/08/12 | 900 | 900 | 898 | 898 | 39,000 |
| 2003/08/11 | 900 | 900 | 898 | 899 | 103,000 |
| 2003/08/08 | 901 | 901 | 886 | 897 | 128,000 |
| 2003/08/07 | 893 | 902 | 890 | 900 | 193,000 |
| 2003/08/06 | 890 | 892 | 883 | 890 | 71,000 |
| 2003/08/05 | 887 | 897 | 885 | 891 | 62,000 |
| 2003/08/04 | 901 | 903 | 896 | 896 | 66,000 |
| 2003/08/01 | 903 | 903 | 900 | 900 | 115,000 |
| 2003/07/31 | 907 | 907 | 894 | 894 | 171,000 |
| 2003/07/30 | 900 | 903 | 897 | 903 | 201,000 |
| 2003/07/29 | 900 | 905 | 897 | 899 | 244,000 |
| 2003/07/28 | 892 | 900 | 887 | 896 | 200,000 |
| 2003/07/25 | 893 | 896 | 882 | 882 | 89,000 |
| 2003/07/24 | 895 | 901 | 885 | 892 | 194,000 |
| 2003/07/23 | 899 | 899 | 895 | 897 | 136,000 |
| 2003/07/22 | 900 | 903 | 895 | 897 | 138,000 |
| 2003/07/18 | 893 | 898 | 891 | 892 | 192,000 |
| 2003/07/17 | 880 | 896 | 880 | 889 | 78,000 |
| 2003/07/16 | 888 | 889 | 882 | 884 | 83,000 |
| 2003/07/15 | 890 | 892 | 886 | 888 | 110,000 |
| 2003/07/14 | 888 | 892 | 885 | 890 | 165,000 |
| 2003/07/11 | 892 | 892 | 882 | 882 | 81,000 |
| 2003/07/10 | 890 | 896 | 889 | 893 | 102,000 |
| 2003/07/09 | 890 | 894 | 887 | 891 | 118,000 |
| 2003/07/08 | 892 | 895 | 890 | 891 | 101,000 |
| 2003/07/07 | 895 | 895 | 889 | 890 | 69,000 |
| 2003/07/04 | 892 | 899 | 892 | 894 | 52,000 |
| 2003/07/03 | 901 | 911 | 894 | 899 | 505,000 |
| 2003/07/02 | 900 | 902 | 894 | 897 | 132,000 |
| 2003/07/01 | 893 | 900 | 893 | 897 | 187,000 |
| 2003/06/30 | 887 | 894 | 887 | 893 | 106,000 |
| 2003/06/27 | 892 | 894 | 887 | 887 | 98,000 |
| 2003/06/26 | 888 | 892 | 888 | 889 | 87,000 |
| 2003/06/25 | 889 | 892 | 885 | 888 | 75,000 |
| 2003/06/24 | 891 | 894 | 888 | 892 | 113,000 |
| 2003/06/23 | 902 | 902 | 888 | 888 | 93,000 |
| 2003/06/20 | 895 | 904 | 895 | 897 | 267,000 |
| 2003/06/19 | 905 | 906 | 892 | 892 | 216,000 |
| 2003/06/18 | 900 | 905 | 896 | 903 | 146,000 |
| 2003/06/17 | 896 | 910 | 896 | 896 | 174,000 |
| 2003/06/16 | 896 | 903 | 892 | 896 | 170,000 |
| 2003/06/13 | 892 | 898 | 891 | 892 | 197,000 |
| 2003/06/12 | 890 | 896 | 890 | 890 | 90,000 |
| 2003/06/11 | 888 | 894 | 887 | 888 | 110,000 |
| 2003/06/10 | 888 | 896 | 886 | 888 | 187,000 |
| 2003/06/09 | 889 | 892 | 885 | 890 | 137,000 |
| 2003/06/06 | 871 | 889 | 870 | 888 | 133,000 |
| 2003/06/05 | 863 | 871 | 863 | 871 | 130,000 |
| 2003/06/04 | 860 | 863 | 858 | 859 | 64,000 |
| 2003/06/03 | 850 | 861 | 850 | 853 | 72,000 |
| 2003/06/02 | 859 | 860 | 855 | 855 | 109,000 |
| 2003/05/30 | 859 | 863 | 850 | 850 | 53,000 |
| 2003/05/29 | 852 | 863 | 851 | 859 | 88,000 |
| 2003/05/28 | 848 | 861 | 845 | 853 | 132,000 |
| 2003/05/27 | 859 | 859 | 847 | 847 | 52,000 |
| 2003/05/26 | 868 | 868 | 850 | 856 | 140,000 |
| 2003/05/23 | 827 | 844 | 827 | 843 | 53,000 |
| 2003/05/22 | 829 | 830 | 821 | 826 | 36,000 |
| 2003/05/21 | 829 | 833 | 823 | 829 | 66,000 |
| 2003/05/20 | 832 | 832 | 828 | 831 | 49,000 |
| 2003/05/19 | 827 | 834 | 827 | 833 | 48,000 |
| 2003/05/16 | 830 | 838 | 830 | 833 | 55,000 |
| 2003/05/15 | 830 | 839 | 830 | 836 | 59,000 |
| 2003/05/14 | 835 | 848 | 833 | 842 | 51,000 |
| 2003/05/13 | 835 | 840 | 834 | 839 | 58,000 |
| 2003/05/12 | 835 | 837 | 833 | 834 | 31,000 |
| 2003/05/09 | 825 | 835 | 825 | 835 | 85,000 |
| 2003/05/08 | 830 | 840 | 825 | 832 | 79,000 |
| 2003/05/07 | 830 | 835 | 827 | 828 | 66,000 |
| 2003/05/06 | 830 | 844 | 830 | 832 | 53,000 |
| 2003/05/02 | 840 | 844 | 833 | 833 | 29,000 |
| 2003/05/01 | 825 | 834 | 825 | 833 | 35,000 |
| 2003/04/30 | 826 | 840 | 823 | 823 | 61,000 |
| 2003/04/28 | 830 | 834 | 825 | 825 | 22,000 |
| 2003/04/25 | 833 | 837 | 825 | 826 | 64,000 |
| 2003/04/24 | 833 | 838 | 833 | 833 | 32,000 |
| 2003/04/23 | 838 | 848 | 838 | 838 | 49,000 |
| 2003/04/22 | 848 | 851 | 841 | 842 | 65,000 |
| 2003/04/21 | 845 | 855 | 844 | 853 | 63,000 |
| 2003/04/18 | 848 | 850 | 843 | 843 | 41,000 |
| 2003/04/17 | 838 | 852 | 837 | 851 | 125,000 |
| 2003/04/16 | 839 | 844 | 829 | 838 | 124,000 |
| 2003/04/15 | 834 | 839 | 828 | 839 | 79,000 |
| 2003/04/14 | 824 | 825 | 815 | 824 | 42,000 |
| 2003/04/11 | 823 | 830 | 820 | 824 | 58,000 |
| 2003/04/10 | 824 | 824 | 818 | 823 | 37,000 |
| 2003/04/09 | 814 | 825 | 814 | 825 | 69,000 |
| 2003/04/08 | 821 | 821 | 813 | 814 | 166,000 |
| 2003/04/07 | 822 | 825 | 820 | 823 | 68,000 |
| 2003/04/04 | 835 | 835 | 827 | 827 | 42,000 |
| 2003/04/03 | 830 | 838 | 830 | 837 | 62,000 |
| 2003/04/02 | 828 | 830 | 823 | 830 | 36,000 |
| 2003/04/01 | 820 | 827 | 820 | 825 | 24,000 |
| 2003/03/31 | 845 | 845 | 827 | 829 | 54,000 |
| 2003/03/28 | 847 | 848 | 839 | 845 | 82,000 |
| 2003/03/27 | 844 | 850 | 835 | 850 | 114,000 |
| 2003/03/26 | 831 | 844 | 831 | 843 | 182,000 |
| 2003/03/25 | 854 | 864 | 849 | 855 | 168,000 |
| 2003/03/24 | 869 | 870 | 859 | 863 | 106,000 |
| 2003/03/20 | 850 | 865 | 850 | 859 | 173,000 |
| 2003/03/19 | 842 | 843 | 835 | 843 | 72,000 |
| 2003/03/18 | 846 | 846 | 836 | 843 | 66,000 |
| 2003/03/17 | 854 | 854 | 831 | 836 | 32,000 |
| 2003/03/14 | 851 | 852 | 842 | 852 | 336,000 |
| 2003/03/13 | 829 | 850 | 829 | 850 | 105,000 |
| 2003/03/12 | 830 | 839 | 826 | 839 | 86,000 |
| 2003/03/11 | 843 | 843 | 829 | 833 | 90,000 |
| 2003/03/10 | 847 | 847 | 841 | 843 | 68,000 |
| 2003/03/07 | 852 | 857 | 850 | 857 | 137,000 |
| 2003/03/06 | 853 | 857 | 850 | 852 | 64,000 |
| 2003/03/05 | 851 | 854 | 847 | 851 | 62,000 |
| 2003/03/04 | 851 | 859 | 851 | 853 | 69,000 |
| 2003/03/03 | 854 | 862 | 850 | 851 | 48,000 |
| 2003/02/28 | 852 | 862 | 852 | 859 | 134,000 |
| 2003/02/27 | 857 | 857 | 846 | 846 | 62,000 |
| 2003/02/26 | 852 | 853 | 851 | 852 | 44,000 |
| 2003/02/25 | 854 | 854 | 841 | 850 | 113,000 |
| 2003/02/24 | 859 | 860 | 854 | 854 | 30,000 |
| 2003/02/21 | 849 | 860 | 849 | 853 | 59,000 |
| 2003/02/20 | 854 | 861 | 853 | 853 | 30,000 |
| 2003/02/19 | 863 | 863 | 857 | 860 | 75,000 |
| 2003/02/18 | 860 | 860 | 852 | 860 | 62,000 |
| 2003/02/17 | 862 | 866 | 861 | 861 | 74,000 |
| 2003/02/14 | 863 | 864 | 860 | 861 | 144,000 |
| 2003/02/13 | 860 | 860 | 856 | 860 | 87,000 |
| 2003/02/12 | 849 | 863 | 849 | 860 | 385,000 |
| 2003/02/10 | 839 | 843 | 835 | 843 | 63,000 |
| 2003/02/07 | 840 | 840 | 837 | 839 | 51,000 |
| 2003/02/06 | 838 | 839 | 834 | 839 | 125,000 |
| 2003/02/05 | 832 | 839 | 830 | 835 | 175,000 |
| 2003/02/04 | 831 | 835 | 825 | 832 | 138,000 |
| 2003/02/03 | 826 | 835 | 824 | 830 | 55,000 |
| 2003/01/31 | 822 | 828 | 822 | 826 | 93,000 |
| 2003/01/30 | 825 | 828 | 822 | 822 | 76,000 |
| 2003/01/29 | 821 | 826 | 820 | 825 | 120,000 |
| 2003/01/28 | 828 | 829 | 821 | 825 | 40,000 |
| 2003/01/27 | 828 | 828 | 821 | 828 | 50,000 |
| 2003/01/24 | 831 | 838 | 828 | 830 | 168,000 |
| 2003/01/23 | 814 | 835 | 814 | 827 | 198,000 |
| 2003/01/22 | 814 | 815 | 808 | 811 | 80,000 |
| 2003/01/21 | 808 | 822 | 808 | 816 | 167,000 |
| 2003/01/20 | 804 | 808 | 803 | 808 | 77,000 |
| 2003/01/17 | 800 | 808 | 798 | 805 | 153,000 |
| 2003/01/16 | 805 | 808 | 799 | 803 | 81,000 |
| 2003/01/15 | 805 | 805 | 798 | 800 | 80,000 |
| 2003/01/14 | 788 | 799 | 781 | 799 | 44,000 |
| 2003/01/10 | 792 | 792 | 783 | 787 | 44,000 |
| 2003/01/09 | 774 | 782 | 772 | 782 | 128,000 |
| 2003/01/08 | 802 | 803 | 784 | 784 | 133,000 |
| 2003/01/07 | 814 | 814 | 803 | 803 | 56,000 |
| 2003/01/06 | 808 | 814 | 808 | 810 | 61,000 |