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
2004/12/30 949 959 943 956 121,000
2004/12/29 947 948 942 946 71,000
2004/12/28 943 948 935 947 152,000
2004/12/27 949 950 945 947 84,000
2004/12/24 937 944 936 942 170,000
2004/12/22 929 932 927 930 183,000
2004/12/21 918 929 915 928 148,000
2004/12/20 920 927 911 917 261,000
2004/12/17 920 935 919 925 127,000
2004/12/16 920 926 902 926 546,000
2004/12/15 939 939 921 928 317,000
2004/12/14 911 932 909 932 453,000
2004/12/13 908 910 893 902 256,000
2004/12/10 895 908 890 891 330,000
2004/12/09 898 898 887 889 163,000
2004/12/08 891 904 883 897 196,000
2004/12/07 909 909 892 895 277,000
2004/12/06 927 927 900 908 346,000
2004/12/03 923 940 913 927 374,000
2004/12/02 928 929 920 925 204,000
2004/12/01 911 923 907 918 304,000
2004/11/30 942 942 920 931 252,000
2004/11/29 936 955 936 937 189,000
2004/11/26 953 960 932 944 205,000
2004/11/25 984 986 955 957 208,000
2004/11/24 993 999 970 975 335,000
2004/11/22 1,020 1,020 976 995 354,000
2004/11/19 990 1,036 985 1,029 472,000
2004/11/18 980 992 977 988 204,000
2004/11/17 975 986 963 963 137,000
2004/11/16 984 991 971 975 227,000
2004/11/15 979 994 972 994 182,000
2004/11/12 952 965 950 962 111,000
2004/11/11 987 992 953 958 143,000
2004/11/10 994 996 988 988 109,000
2004/11/09 991 995 989 993 149,000
2004/11/08 985 998 984 991 175,000
2004/11/05 993 1,001 979 982 68,000
2004/11/04 1,007 1,007 986 993 135,000
2004/11/02 987 1,014 979 1,002 111,000
2004/11/01 999 999 982 988 126,000
2004/10/29 984 990 971 989 98,000
2004/10/28 981 991 970 984 113,000
2004/10/27 985 999 970 980 123,000
2004/10/26 994 1,001 975 982 186,000
2004/10/25 1,010 1,010 990 993 118,000
2004/10/22 1,019 1,023 999 1,020 169,000
2004/10/21 997 1,020 993 1,010 167,000
2004/10/20 1,008 1,014 985 985 143,000
2004/10/19 1,024 1,031 1,013 1,013 145,000
2004/10/18 1,031 1,032 1,020 1,025 128,000
2004/10/15 1,025 1,040 1,023 1,025 128,000
2004/10/14 1,031 1,035 1,025 1,025 122,000
2004/10/13 1,046 1,052 1,040 1,042 79,000
2004/10/12 1,060 1,068 1,040 1,046 143,000
2004/10/08 1,051 1,070 1,047 1,060 98,000
2004/10/07 1,066 1,067 1,048 1,048 99,000
2004/10/06 1,050 1,079 1,048 1,076 310,000
2004/10/05 1,044 1,052 1,044 1,049 103,000
2004/10/04 1,050 1,052 1,036 1,044 300,000
2004/10/01 1,028 1,048 1,028 1,046 130,000
2004/09/30 1,042 1,043 1,028 1,037 82,000
2004/09/29 1,036 1,036 1,025 1,026 154,000
2004/09/28 1,018 1,039 1,013 1,036 171,000
2004/09/27 1,036 1,036 1,016 1,016 110,000
2004/09/24 1,067 1,069 1,034 1,038 269,000
2004/09/22 1,078 1,078 1,065 1,076 162,000
2004/09/21 1,079 1,081 1,067 1,067 107,000
2004/09/17 1,074 1,080 1,070 1,075 134,000
2004/09/16 1,081 1,100 1,069 1,069 172,000
2004/09/15 1,109 1,109 1,085 1,085 80,000
2004/09/14 1,097 1,102 1,088 1,089 106,000
2004/09/13 1,090 1,110 1,086 1,095 160,000
2004/09/10 1,112 1,112 1,080 1,088 328,000
2004/09/09 1,123 1,129 1,111 1,111 111,000
2004/09/08 1,125 1,134 1,122 1,122 241,000
2004/09/07 1,118 1,123 1,110 1,121 189,000
2004/09/06 1,111 1,119 1,100 1,117 373,000
2004/09/03 1,131 1,131 1,103 1,111 237,000
2004/09/02 1,135 1,138 1,123 1,130 257,000
2004/09/01 1,137 1,139 1,120 1,125 168,000
2004/08/31 1,139 1,139 1,125 1,139 194,000
2004/08/30 1,147 1,155 1,131 1,131 215,000
2004/08/27 1,145 1,156 1,125 1,145 243,000
2004/08/26 1,158 1,158 1,136 1,146 233,000
2004/08/25 1,158 1,158 1,143 1,148 270,000
2004/08/24 1,149 1,159 1,142 1,158 142,000
2004/08/23 1,157 1,165 1,156 1,156 74,000
2004/08/20 1,155 1,165 1,151 1,152 126,000
2004/08/19 1,144 1,164 1,144 1,159 234,000
2004/08/18 1,146 1,148 1,130 1,133 99,000
2004/08/17 1,162 1,163 1,141 1,141 106,000
2004/08/16 1,150 1,150 1,140 1,147 152,000
2004/08/13 1,154 1,154 1,135 1,150 308,000
2004/08/12 1,149 1,150 1,133 1,147 220,000
2004/08/11 1,161 1,161 1,140 1,143 90,000
2004/08/10 1,140 1,159 1,130 1,146 166,000
2004/08/09 1,150 1,153 1,140 1,144 90,000
2004/08/06 1,164 1,170 1,153 1,170 121,000
2004/08/05 1,169 1,180 1,166 1,176 176,000
2004/08/04 1,181 1,181 1,153 1,168 220,000
2004/08/03 1,188 1,194 1,169 1,178 186,000
2004/08/02 1,203 1,204 1,175 1,189 309,000
2004/07/30 1,195 1,217 1,194 1,196 363,000
2004/07/29 1,185 1,189 1,162 1,189 332,000
2004/07/28 1,169 1,185 1,163 1,185 212,000
2004/07/27 1,176 1,182 1,160 1,168 240,000
2004/07/26 1,181 1,187 1,165 1,175 302,000
2004/07/23 1,178 1,194 1,175 1,178 591,000
2004/07/22 1,168 1,176 1,157 1,173 360,000
2004/07/21 1,198 1,198 1,156 1,161 434,000
2004/07/20 1,215 1,215 1,161 1,183 463,000
2004/07/16 1,194 1,207 1,180 1,184 327,000
2004/07/15 1,210 1,210 1,177 1,177 280,000
2004/07/14 1,220 1,226 1,187 1,198 569,000
2004/07/13 1,211 1,220 1,202 1,218 273,000
2004/07/12 1,196 1,219 1,195 1,201 252,000
2004/07/09 1,203 1,208 1,181 1,185 403,000
2004/07/08 1,255 1,260 1,210 1,220 462,000
2004/07/07 1,192 1,246 1,181 1,235 695,000
2004/07/06 1,179 1,232 1,175 1,212 853,000
2004/07/05 1,169 1,180 1,160 1,180 354,000
2004/07/02 1,171 1,176 1,162 1,170 284,000
2004/07/01 1,150 1,196 1,144 1,181 826,000
2004/06/30 1,138 1,150 1,129 1,150 537,000
2004/06/29 1,132 1,136 1,122 1,123 394,000
2004/06/28 1,140 1,150 1,129 1,132 402,000
2004/06/25 1,146 1,146 1,131 1,133 481,000
2004/06/24 1,146 1,170 1,132 1,141 736,000
2004/06/23 1,123 1,146 1,120 1,137 649,000
2004/06/22 1,161 1,161 1,118 1,121 623,000
2004/06/21 1,120 1,185 1,113 1,159 721,000
2004/06/18 1,125 1,139 1,090 1,108 446,000
2004/06/17 1,091 1,125 1,085 1,118 675,000
2004/06/16 1,054 1,083 1,054 1,083 692,000
2004/06/15 1,058 1,070 1,058 1,063 419,000
2004/06/14 1,067 1,070 1,060 1,061 189,000
2004/06/11 1,075 1,080 1,057 1,067 525,000
2004/06/10 1,051 1,079 1,043 1,069 612,000
2004/06/09 1,045 1,058 1,035 1,054 651,000
2004/06/08 1,036 1,044 1,031 1,038 534,000
2004/06/07 1,014 1,030 1,013 1,026 578,000
2004/06/04 1,006 1,014 1,001 1,009 452,000
2004/06/03 994 1,006 989 997 506,000
2004/06/02 999 999 989 991 179,000
2004/06/01 995 1,006 990 993 377,000
2004/05/31 990 992 985 992 197,000
2004/05/28 980 990 979 990 195,000
2004/05/27 982 993 977 980 330,000
2004/05/26 990 990 976 978 225,000
2004/05/25 984 984 973 980 235,000
2004/05/24 990 1,002 969 969 578,000
2004/05/21 950 950 931 950 102,000
2004/05/20 918 948 918 946 170,000
2004/05/19 916 930 908 928 56,000
2004/05/18 897 916 897 903 128,000
2004/05/17 913 922 897 905 36,000
2004/05/14 913 919 912 913 92,000
2004/05/13 924 924 906 913 66,000
2004/05/12 917 925 909 923 116,000
2004/05/11 912 933 897 907 161,000
2004/05/10 946 947 915 923 162,000
2004/05/07 950 962 946 946 108,000
2004/05/06 966 967 951 951 81,000
2004/04/30 982 982 956 964 144,000
2004/04/28 990 995 982 982 117,000
2004/04/27 981 984 974 980 133,000
2004/04/26 993 994 983 987 148,000
2004/04/23 967 994 967 983 401,000
2004/04/22 964 969 960 965 73,000
2004/04/21 959 966 955 963 83,000
2004/04/20 961 969 958 969 58,000
2004/04/19 969 975 951 966 163,000
2004/04/16 956 969 956 966 164,000
2004/04/15 960 967 958 966 241,000
2004/04/14 966 966 955 959 96,000
2004/04/13 966 966 954 957 138,000
2004/04/12 938 959 938 956 58,000
2004/04/09 956 960 944 944 107,000
2004/04/08 978 978 961 962 225,000
2004/04/07 960 969 957 968 275,000
2004/04/06 951 961 951 957 103,000
2004/04/05 963 969 960 960 93,000
2004/04/02 964 967 957 960 111,000
2004/04/01 967 967 953 954 267,000
2004/03/31 953 966 949 966 422,000
2004/03/30 958 958 943 943 142,000
2004/03/29 945 957 945 956 250,000
2004/03/26 929 947 927 943 185,000
2004/03/25 930 930 923 929 90,000
2004/03/24 921 930 915 930 197,000
2004/03/23 915 920 905 918 103,000
2004/03/22 929 929 910 915 71,000
2004/03/19 924 929 917 925 221,000
2004/03/18 925 926 912 917 187,000
2004/03/17 915 924 914 920 124,000
2004/03/16 910 917 905 907 103,000
2004/03/15 921 921 902 904 138,000
2004/03/12 898 908 890 893 552,000
2004/03/11 912 914 908 908 161,000
2004/03/10 909 915 909 909 149,000
2004/03/09 920 922 907 907 352,000
2004/03/08 918 924 918 922 104,000
2004/03/05 919 927 919 922 158,000
2004/03/04 923 925 920 924 207,000
2004/03/03 924 926 921 923 107,000
2004/03/02 926 926 918 926 149,000
2004/03/01 923 928 920 925 261,000
2004/02/27 923 923 920 923 224,000
2004/02/26 917 923 914 923 34,000
2004/02/25 918 920 914 914 30,000
2004/02/24 923 923 913 918 48,000
2004/02/23 923 923 918 922 32,000
2004/02/20 913 917 913 917 20,000
2004/02/19 921 922 917 918 43,000
2004/02/18 924 924 918 920 43,000
2004/02/17 916 923 915 923 63,000
2004/02/16 920 921 916 918 77,000
2004/02/13 914 921 905 921 83,000
2004/02/12 926 930 914 914 49,000
2004/02/10 922 928 922 926 24,000
2004/02/09 922 925 918 922 70,000
2004/02/06 919 930 916 919 56,000
2004/02/05 920 920 913 914 37,000
2004/02/04 931 931 921 921 82,000
2004/02/03 930 932 914 930 108,000
2004/02/02 933 934 926 926 43,000
2004/01/30 919 935 919 927 46,000
2004/01/29 930 936 926 926 89,000
2004/01/28 949 951 935 935 77,000
2004/01/27 962 962 950 950 68,000
2004/01/26 963 963 951 955 53,000
2004/01/23 953 962 953 962 273,000
2004/01/22 954 954 945 952 96,000
2004/01/21 944 953 944 949 73,000
2004/01/20 958 958 950 950 94,000
2004/01/19 960 965 959 959 228,000
2004/01/16 956 959 945 958 71,000
2004/01/15 960 964 952 953 55,000
2004/01/14 960 961 956 957 109,000
2004/01/13 955 960 950 960 171,000
2004/01/09 956 958 950 954 130,000
2004/01/08 948 960 943 956 244,000
2004/01/07 949 953 942 942 95,000
2004/01/06 950 959 945 946 115,000
2004/01/05 947 947 946 946 34,000

このページの先頭へ