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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,016 | 1,016 | 985 | 1,005 | 100,000 |
| 2005/12/29 | 996 | 1,016 | 996 | 1,009 | 336,000 |
| 2005/12/28 | 996 | 1,016 | 993 | 1,008 | 138,000 |
| 2005/12/27 | 1,028 | 1,028 | 1,003 | 1,011 | 130,000 |
| 2005/12/26 | 1,003 | 1,025 | 1,003 | 1,021 | 174,000 |
| 2005/12/22 | 1,005 | 1,018 | 1,000 | 1,009 | 320,000 |
| 2005/12/21 | 1,018 | 1,018 | 999 | 1,005 | 285,000 |
| 2005/12/20 | 971 | 1,000 | 971 | 1,000 | 234,000 |
| 2005/12/19 | 965 | 985 | 963 | 966 | 167,000 |
| 2005/12/16 | 966 | 974 | 957 | 963 | 254,000 |
| 2005/12/15 | 972 | 993 | 962 | 968 | 496,000 |
| 2005/12/14 | 993 | 1,005 | 982 | 982 | 388,000 |
| 2005/12/13 | 972 | 973 | 963 | 973 | 308,000 |
| 2005/12/12 | 962 | 990 | 961 | 971 | 354,000 |
| 2005/12/09 | 957 | 970 | 957 | 961 | 533,000 |
| 2005/12/08 | 995 | 995 | 970 | 977 | 172,000 |
| 2005/12/07 | 999 | 1,012 | 990 | 998 | 242,000 |
| 2005/12/06 | 1,001 | 1,015 | 995 | 997 | 417,000 |
| 2005/12/05 | 1,015 | 1,031 | 1,014 | 1,021 | 295,000 |
| 2005/12/02 | 1,000 | 1,020 | 986 | 1,006 | 189,000 |
| 2005/12/01 | 991 | 1,000 | 991 | 1,000 | 406,000 |
| 2005/11/30 | 974 | 989 | 973 | 989 | 237,000 |
| 2005/11/29 | 975 | 985 | 969 | 973 | 152,000 |
| 2005/11/28 | 942 | 987 | 942 | 975 | 349,000 |
| 2005/11/25 | 956 | 959 | 941 | 941 | 186,000 |
| 2005/11/24 | 965 | 970 | 956 | 956 | 276,000 |
| 2005/11/22 | 949 | 964 | 949 | 959 | 289,000 |
| 2005/11/21 | 959 | 963 | 934 | 939 | 412,000 |
| 2005/11/18 | 945 | 950 | 940 | 949 | 196,000 |
| 2005/11/17 | 926 | 943 | 926 | 942 | 169,000 |
| 2005/11/16 | 921 | 935 | 915 | 935 | 265,000 |
| 2005/11/15 | 909 | 946 | 908 | 941 | 644,000 |
| 2005/11/14 | 900 | 915 | 897 | 909 | 213,000 |
| 2005/11/11 | 891 | 907 | 890 | 900 | 189,000 |
| 2005/11/10 | 906 | 918 | 897 | 901 | 95,000 |
| 2005/11/09 | 910 | 918 | 903 | 911 | 149,000 |
| 2005/11/08 | 924 | 924 | 902 | 912 | 274,000 |
| 2005/11/07 | 921 | 928 | 916 | 927 | 369,000 |
| 2005/11/04 | 909 | 914 | 904 | 912 | 197,000 |
| 2005/11/02 | 901 | 909 | 897 | 903 | 174,000 |
| 2005/11/01 | 900 | 907 | 900 | 905 | 83,000 |
| 2005/10/31 | 896 | 905 | 896 | 905 | 166,000 |
| 2005/10/28 | 891 | 896 | 886 | 895 | 103,000 |
| 2005/10/27 | 896 | 897 | 886 | 897 | 137,000 |
| 2005/10/26 | 881 | 892 | 879 | 890 | 203,000 |
| 2005/10/25 | 878 | 885 | 869 | 875 | 329,000 |
| 2005/10/24 | 888 | 888 | 872 | 878 | 169,000 |
| 2005/10/21 | 869 | 886 | 868 | 883 | 196,000 |
| 2005/10/20 | 884 | 884 | 874 | 877 | 176,000 |
| 2005/10/19 | 881 | 885 | 870 | 874 | 252,000 |
| 2005/10/18 | 874 | 882 | 871 | 871 | 226,000 |
| 2005/10/17 | 892 | 895 | 872 | 874 | 315,000 |
| 2005/10/14 | 896 | 896 | 881 | 882 | 388,000 |
| 2005/10/13 | 892 | 900 | 875 | 887 | 429,000 |
| 2005/10/12 | 915 | 925 | 903 | 916 | 265,000 |
| 2005/10/11 | 887 | 915 | 887 | 915 | 305,000 |
| 2005/10/07 | 895 | 898 | 876 | 877 | 429,000 |
| 2005/10/06 | 923 | 923 | 893 | 895 | 282,000 |
| 2005/10/05 | 912 | 929 | 893 | 927 | 407,000 |
| 2005/10/04 | 895 | 918 | 893 | 916 | 231,000 |
| 2005/10/03 | 901 | 909 | 887 | 891 | 316,000 |
| 2005/09/30 | 933 | 933 | 907 | 930 | 302,000 |
| 2005/09/29 | 922 | 930 | 909 | 923 | 178,000 |
| 2005/09/28 | 935 | 935 | 917 | 924 | 231,000 |
| 2005/09/27 | 918 | 934 | 914 | 929 | 352,000 |
| 2005/09/26 | 913 | 925 | 908 | 916 | 297,000 |
| 2005/09/22 | 906 | 915 | 900 | 913 | 273,000 |
| 2005/09/21 | 907 | 912 | 902 | 908 | 338,000 |
| 2005/09/20 | 884 | 910 | 880 | 907 | 329,000 |
| 2005/09/16 | 877 | 885 | 864 | 876 | 332,000 |
| 2005/09/15 | 877 | 877 | 862 | 870 | 299,000 |
| 2005/09/14 | 885 | 885 | 871 | 876 | 298,000 |
| 2005/09/13 | 898 | 899 | 885 | 888 | 320,000 |
| 2005/09/12 | 900 | 900 | 885 | 890 | 206,000 |
| 2005/09/09 | 900 | 900 | 890 | 896 | 432,000 |
| 2005/09/08 | 893 | 893 | 883 | 890 | 198,000 |
| 2005/09/07 | 884 | 888 | 873 | 886 | 268,000 |
| 2005/09/06 | 875 | 900 | 872 | 883 | 656,000 |
| 2005/09/05 | 862 | 873 | 860 | 868 | 198,000 |
| 2005/09/02 | 865 | 865 | 857 | 860 | 181,000 |
| 2005/09/01 | 859 | 869 | 859 | 866 | 253,000 |
| 2005/08/31 | 854 | 860 | 854 | 858 | 163,000 |
| 2005/08/30 | 858 | 859 | 850 | 850 | 146,000 |
| 2005/08/29 | 858 | 858 | 849 | 850 | 118,000 |
| 2005/08/26 | 854 | 859 | 853 | 858 | 155,000 |
| 2005/08/25 | 854 | 854 | 846 | 848 | 77,000 |
| 2005/08/24 | 852 | 854 | 845 | 848 | 192,000 |
| 2005/08/23 | 860 | 867 | 855 | 857 | 226,000 |
| 2005/08/22 | 847 | 858 | 847 | 857 | 130,000 |
| 2005/08/19 | 850 | 855 | 844 | 847 | 187,000 |
| 2005/08/18 | 861 | 862 | 850 | 855 | 303,000 |
| 2005/08/17 | 857 | 867 | 853 | 856 | 307,000 |
| 2005/08/16 | 840 | 855 | 839 | 853 | 245,000 |
| 2005/08/15 | 841 | 846 | 836 | 839 | 258,000 |
| 2005/08/12 | 846 | 847 | 839 | 841 | 112,000 |
| 2005/08/11 | 842 | 845 | 840 | 843 | 113,000 |
| 2005/08/10 | 839 | 848 | 835 | 841 | 141,000 |
| 2005/08/09 | 825 | 838 | 825 | 830 | 144,000 |
| 2005/08/08 | 830 | 830 | 818 | 825 | 340,000 |
| 2005/08/05 | 844 | 845 | 829 | 831 | 206,000 |
| 2005/08/04 | 852 | 852 | 843 | 844 | 232,000 |
| 2005/08/03 | 849 | 851 | 844 | 846 | 210,000 |
| 2005/08/02 | 844 | 859 | 841 | 859 | 216,000 |
| 2005/08/01 | 860 | 864 | 841 | 842 | 331,000 |
| 2005/07/29 | 857 | 866 | 852 | 858 | 351,000 |
| 2005/07/28 | 870 | 870 | 852 | 857 | 152,000 |
| 2005/07/27 | 852 | 869 | 852 | 869 | 183,000 |
| 2005/07/26 | 854 | 856 | 846 | 850 | 106,000 |
| 2005/07/25 | 851 | 860 | 851 | 853 | 149,000 |
| 2005/07/22 | 856 | 859 | 847 | 850 | 151,000 |
| 2005/07/21 | 855 | 863 | 854 | 854 | 153,000 |
| 2005/07/20 | 848 | 859 | 848 | 858 | 133,000 |
| 2005/07/19 | 850 | 850 | 842 | 846 | 203,000 |
| 2005/07/15 | 863 | 867 | 856 | 856 | 247,000 |
| 2005/07/14 | 842 | 847 | 839 | 845 | 101,000 |
| 2005/07/13 | 841 | 845 | 837 | 840 | 208,000 |
| 2005/07/12 | 854 | 856 | 843 | 844 | 171,000 |
| 2005/07/11 | 862 | 863 | 849 | 852 | 144,000 |
| 2005/07/08 | 853 | 867 | 853 | 858 | 156,000 |
| 2005/07/07 | 860 | 863 | 852 | 852 | 161,000 |
| 2005/07/06 | 869 | 872 | 861 | 861 | 103,000 |
| 2005/07/05 | 881 | 882 | 868 | 868 | 238,000 |
| 2005/07/04 | 881 | 882 | 875 | 880 | 212,000 |
| 2005/07/01 | 868 | 876 | 864 | 872 | 350,000 |
| 2005/06/30 | 871 | 871 | 863 | 864 | 176,000 |
| 2005/06/29 | 871 | 872 | 862 | 864 | 140,000 |
| 2005/06/28 | 860 | 868 | 860 | 867 | 118,000 |
| 2005/06/27 | 860 | 860 | 847 | 856 | 143,000 |
| 2005/06/24 | 860 | 866 | 859 | 864 | 128,000 |
| 2005/06/23 | 867 | 869 | 863 | 863 | 319,000 |
| 2005/06/22 | 854 | 867 | 851 | 862 | 477,000 |
| 2005/06/21 | 852 | 853 | 842 | 843 | 212,000 |
| 2005/06/20 | 848 | 849 | 844 | 847 | 145,000 |
| 2005/06/17 | 839 | 850 | 839 | 840 | 211,000 |
| 2005/06/16 | 836 | 841 | 832 | 834 | 169,000 |
| 2005/06/15 | 826 | 836 | 826 | 834 | 355,000 |
| 2005/06/14 | 834 | 834 | 824 | 828 | 157,000 |
| 2005/06/13 | 825 | 831 | 821 | 829 | 140,000 |
| 2005/06/10 | 811 | 819 | 810 | 817 | 235,000 |
| 2005/06/09 | 828 | 828 | 812 | 815 | 252,000 |
| 2005/06/08 | 827 | 829 | 824 | 828 | 220,000 |
| 2005/06/07 | 833 | 838 | 826 | 831 | 252,000 |
| 2005/06/06 | 832 | 838 | 830 | 833 | 144,000 |
| 2005/06/03 | 848 | 849 | 831 | 834 | 288,000 |
| 2005/06/02 | 853 | 854 | 848 | 853 | 269,000 |
| 2005/06/01 | 843 | 850 | 840 | 845 | 193,000 |
| 2005/05/31 | 837 | 841 | 831 | 841 | 296,000 |
| 2005/05/30 | 842 | 864 | 829 | 834 | 412,000 |
| 2005/05/27 | 848 | 852 | 838 | 840 | 321,000 |
| 2005/05/26 | 856 | 858 | 837 | 847 | 461,000 |
| 2005/05/25 | 864 | 866 | 856 | 856 | 263,000 |
| 2005/05/24 | 877 | 882 | 868 | 870 | 193,000 |
| 2005/05/23 | 877 | 877 | 860 | 869 | 280,000 |
| 2005/05/20 | 889 | 889 | 874 | 877 | 159,000 |
| 2005/05/19 | 873 | 892 | 873 | 888 | 170,000 |
| 2005/05/18 | 865 | 878 | 861 | 863 | 131,000 |
| 2005/05/17 | 877 | 891 | 857 | 860 | 221,000 |
| 2005/05/16 | 892 | 901 | 871 | 872 | 275,000 |
| 2005/05/13 | 893 | 905 | 888 | 894 | 202,000 |
| 2005/05/12 | 900 | 901 | 894 | 895 | 81,000 |
| 2005/05/11 | 906 | 907 | 894 | 899 | 169,000 |
| 2005/05/10 | 906 | 907 | 899 | 900 | 119,000 |
| 2005/05/09 | 916 | 916 | 902 | 910 | 167,000 |
| 2005/05/06 | 912 | 912 | 901 | 904 | 129,000 |
| 2005/05/02 | 898 | 914 | 898 | 909 | 237,000 |
| 2005/04/28 | 903 | 907 | 888 | 897 | 261,000 |
| 2005/04/27 | 889 | 897 | 883 | 896 | 260,000 |
| 2005/04/26 | 893 | 893 | 879 | 884 | 150,000 |
| 2005/04/25 | 880 | 889 | 876 | 883 | 282,000 |
| 2005/04/22 | 897 | 905 | 885 | 890 | 299,000 |
| 2005/04/21 | 885 | 888 | 870 | 887 | 337,000 |
| 2005/04/20 | 893 | 900 | 890 | 890 | 243,000 |
| 2005/04/19 | 894 | 901 | 885 | 889 | 378,000 |
| 2005/04/18 | 909 | 909 | 879 | 884 | 533,000 |
| 2005/04/15 | 915 | 926 | 910 | 915 | 378,000 |
| 2005/04/14 | 926 | 927 | 911 | 926 | 428,000 |
| 2005/04/13 | 937 | 941 | 926 | 936 | 303,000 |
| 2005/04/12 | 950 | 950 | 927 | 930 | 339,000 |
| 2005/04/11 | 964 | 970 | 947 | 954 | 248,000 |
| 2005/04/08 | 947 | 963 | 945 | 963 | 208,000 |
| 2005/04/07 | 966 | 967 | 946 | 946 | 329,000 |
| 2005/04/06 | 945 | 965 | 939 | 965 | 284,000 |
| 2005/04/05 | 932 | 944 | 932 | 944 | 133,000 |
| 2005/04/04 | 940 | 952 | 930 | 938 | 200,000 |
| 2005/04/01 | 935 | 944 | 927 | 940 | 292,000 |
| 2005/03/31 | 932 | 958 | 932 | 954 | 219,000 |
| 2005/03/30 | 952 | 960 | 926 | 928 | 503,000 |
| 2005/03/29 | 975 | 980 | 950 | 951 | 277,000 |
| 2005/03/28 | 981 | 991 | 979 | 985 | 81,000 |
| 2005/03/25 | 984 | 989 | 972 | 980 | 111,000 |
| 2005/03/24 | 981 | 992 | 967 | 983 | 242,000 |
| 2005/03/23 | 1,007 | 1,008 | 982 | 990 | 387,000 |
| 2005/03/22 | 997 | 1,016 | 994 | 1,008 | 217,000 |
| 2005/03/18 | 990 | 1,017 | 988 | 1,009 | 578,000 |
| 2005/03/17 | 976 | 989 | 971 | 989 | 283,000 |
| 2005/03/16 | 959 | 973 | 937 | 973 | 289,000 |
| 2005/03/15 | 959 | 966 | 951 | 958 | 134,000 |
| 2005/03/14 | 965 | 969 | 955 | 959 | 168,000 |
| 2005/03/11 | 968 | 973 | 960 | 970 | 373,000 |
| 2005/03/10 | 960 | 969 | 959 | 964 | 226,000 |
| 2005/03/09 | 949 | 964 | 949 | 959 | 169,000 |
| 2005/03/08 | 969 | 969 | 954 | 959 | 301,000 |
| 2005/03/07 | 952 | 965 | 952 | 962 | 442,000 |
| 2005/03/04 | 935 | 948 | 920 | 948 | 323,000 |
| 2005/03/03 | 936 | 937 | 926 | 936 | 314,000 |
| 2005/03/02 | 926 | 937 | 920 | 934 | 332,000 |
| 2005/03/01 | 916 | 924 | 910 | 924 | 201,000 |
| 2005/02/28 | 913 | 916 | 909 | 913 | 128,000 |
| 2005/02/25 | 903 | 914 | 903 | 909 | 180,000 |
| 2005/02/24 | 899 | 905 | 898 | 902 | 126,000 |
| 2005/02/23 | 906 | 906 | 888 | 894 | 347,000 |
| 2005/02/22 | 913 | 913 | 904 | 907 | 165,000 |
| 2005/02/21 | 920 | 920 | 907 | 908 | 115,000 |
| 2005/02/18 | 914 | 920 | 914 | 917 | 153,000 |
| 2005/02/17 | 916 | 918 | 914 | 914 | 63,000 |
| 2005/02/16 | 919 | 919 | 911 | 915 | 187,000 |
| 2005/02/15 | 910 | 917 | 910 | 912 | 137,000 |
| 2005/02/14 | 924 | 927 | 910 | 915 | 291,000 |
| 2005/02/10 | 919 | 922 | 918 | 920 | 54,000 |
| 2005/02/09 | 927 | 928 | 911 | 919 | 271,000 |
| 2005/02/08 | 923 | 945 | 915 | 919 | 540,000 |
| 2005/02/07 | 910 | 916 | 909 | 916 | 341,000 |
| 2005/02/04 | 905 | 912 | 897 | 908 | 284,000 |
| 2005/02/03 | 905 | 905 | 891 | 900 | 455,000 |
| 2005/02/02 | 912 | 915 | 898 | 908 | 543,000 |
| 2005/02/01 | 920 | 925 | 910 | 918 | 506,000 |
| 2005/01/31 | 924 | 924 | 914 | 919 | 479,000 |
| 2005/01/28 | 954 | 955 | 912 | 930 | 860,000 |
| 2005/01/27 | 1,010 | 1,014 | 993 | 998 | 111,000 |
| 2005/01/26 | 990 | 1,009 | 990 | 1,009 | 543,000 |
| 2005/01/25 | 979 | 984 | 971 | 983 | 139,000 |
| 2005/01/24 | 970 | 980 | 957 | 980 | 202,000 |
| 2005/01/21 | 956 | 971 | 942 | 960 | 312,000 |
| 2005/01/20 | 967 | 976 | 962 | 962 | 276,000 |
| 2005/01/19 | 972 | 985 | 964 | 977 | 320,000 |
| 2005/01/18 | 980 | 980 | 945 | 952 | 465,000 |
| 2005/01/17 | 998 | 998 | 985 | 986 | 225,000 |
| 2005/01/14 | 980 | 989 | 973 | 982 | 333,000 |
| 2005/01/13 | 990 | 990 | 975 | 976 | 210,000 |
| 2005/01/12 | 986 | 995 | 981 | 982 | 240,000 |
| 2005/01/11 | 987 | 993 | 978 | 986 | 162,000 |
| 2005/01/07 | 981 | 983 | 972 | 978 | 137,000 |
| 2005/01/06 | 957 | 985 | 956 | 978 | 239,000 |
| 2005/01/05 | 968 | 975 | 967 | 967 | 173,000 |
| 2005/01/04 | 960 | 975 | 957 | 967 | 219,000 |