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 |
|---|---|---|---|---|---|
| 2006/12/29 | 952 | 957 | 942 | 942 | 118,000 |
| 2006/12/28 | 950 | 959 | 934 | 946 | 238,000 |
| 2006/12/27 | 925 | 935 | 922 | 932 | 117,000 |
| 2006/12/26 | 913 | 923 | 912 | 922 | 132,000 |
| 2006/12/25 | 914 | 926 | 912 | 912 | 132,000 |
| 2006/12/22 | 913 | 917 | 911 | 913 | 92,000 |
| 2006/12/21 | 922 | 923 | 915 | 918 | 103,000 |
| 2006/12/20 | 919 | 928 | 914 | 920 | 149,000 |
| 2006/12/19 | 915 | 924 | 913 | 913 | 149,000 |
| 2006/12/18 | 907 | 918 | 907 | 913 | 113,000 |
| 2006/12/15 | 925 | 927 | 910 | 912 | 244,000 |
| 2006/12/14 | 912 | 918 | 906 | 909 | 189,000 |
| 2006/12/13 | 906 | 913 | 903 | 911 | 288,000 |
| 2006/12/12 | 915 | 923 | 908 | 911 | 222,000 |
| 2006/12/11 | 910 | 910 | 902 | 907 | 300,000 |
| 2006/12/08 | 910 | 918 | 888 | 900 | 832,000 |
| 2006/12/07 | 921 | 935 | 916 | 917 | 192,000 |
| 2006/12/06 | 918 | 920 | 913 | 919 | 198,000 |
| 2006/12/05 | 921 | 931 | 917 | 921 | 233,000 |
| 2006/12/04 | 927 | 932 | 918 | 925 | 272,000 |
| 2006/12/01 | 942 | 947 | 925 | 925 | 385,000 |
| 2006/11/30 | 934 | 941 | 928 | 941 | 211,000 |
| 2006/11/29 | 925 | 939 | 925 | 933 | 182,000 |
| 2006/11/28 | 912 | 925 | 908 | 919 | 271,000 |
| 2006/11/27 | 914 | 921 | 905 | 912 | 241,000 |
| 2006/11/24 | 920 | 920 | 909 | 912 | 205,000 |
| 2006/11/22 | 910 | 929 | 910 | 921 | 321,000 |
| 2006/11/21 | 920 | 923 | 902 | 905 | 328,000 |
| 2006/11/20 | 938 | 946 | 920 | 920 | 314,000 |
| 2006/11/17 | 928 | 939 | 920 | 930 | 346,000 |
| 2006/11/16 | 951 | 959 | 928 | 929 | 402,000 |
| 2006/11/15 | 964 | 965 | 946 | 950 | 191,000 |
| 2006/11/14 | 946 | 953 | 930 | 950 | 303,000 |
| 2006/11/13 | 937 | 950 | 935 | 945 | 264,000 |
| 2006/11/10 | 958 | 958 | 926 | 947 | 291,000 |
| 2006/11/09 | 950 | 958 | 946 | 950 | 221,000 |
| 2006/11/08 | 961 | 974 | 953 | 960 | 256,000 |
| 2006/11/07 | 960 | 979 | 957 | 960 | 436,000 |
| 2006/11/06 | 950 | 966 | 943 | 958 | 313,000 |
| 2006/11/02 | 965 | 972 | 945 | 970 | 375,000 |
| 2006/11/01 | 963 | 972 | 959 | 972 | 239,000 |
| 2006/10/31 | 970 | 981 | 959 | 967 | 327,000 |
| 2006/10/30 | 976 | 984 | 963 | 969 | 220,000 |
| 2006/10/27 | 993 | 998 | 973 | 977 | 276,000 |
| 2006/10/26 | 986 | 995 | 980 | 988 | 197,000 |
| 2006/10/25 | 1,009 | 1,014 | 987 | 991 | 258,000 |
| 2006/10/24 | 1,014 | 1,014 | 1,001 | 1,008 | 155,000 |
| 2006/10/23 | 1,004 | 1,013 | 1,001 | 1,013 | 121,000 |
| 2006/10/20 | 1,011 | 1,018 | 1,011 | 1,013 | 203,000 |
| 2006/10/19 | 1,004 | 1,006 | 996 | 1,006 | 264,000 |
| 2006/10/18 | 1,021 | 1,022 | 997 | 1,008 | 270,000 |
| 2006/10/17 | 1,004 | 1,030 | 1,004 | 1,022 | 391,000 |
| 2006/10/16 | 1,005 | 1,011 | 1,003 | 1,004 | 85,000 |
| 2006/10/13 | 1,010 | 1,018 | 996 | 1,005 | 199,000 |
| 2006/10/12 | 994 | 1,009 | 984 | 1,009 | 346,000 |
| 2006/10/11 | 1,024 | 1,030 | 989 | 993 | 437,000 |
| 2006/10/10 | 1,029 | 1,036 | 1,017 | 1,024 | 169,000 |
| 2006/10/06 | 1,048 | 1,052 | 1,030 | 1,033 | 131,000 |
| 2006/10/05 | 1,031 | 1,058 | 1,031 | 1,041 | 320,000 |
| 2006/10/04 | 1,034 | 1,039 | 1,016 | 1,024 | 526,000 |
| 2006/10/03 | 1,076 | 1,076 | 1,040 | 1,046 | 277,000 |
| 2006/10/02 | 1,049 | 1,075 | 1,035 | 1,075 | 610,000 |
| 2006/09/29 | 1,050 | 1,052 | 1,037 | 1,048 | 213,000 |
| 2006/09/28 | 1,035 | 1,049 | 1,024 | 1,046 | 411,000 |
| 2006/09/27 | 1,018 | 1,032 | 1,013 | 1,026 | 324,000 |
| 2006/09/26 | 1,000 | 1,020 | 999 | 1,000 | 348,000 |
| 2006/09/25 | 1,012 | 1,019 | 976 | 1,011 | 538,000 |
| 2006/09/22 | 1,013 | 1,024 | 1,013 | 1,020 | 220,000 |
| 2006/09/21 | 1,031 | 1,040 | 1,015 | 1,028 | 263,000 |
| 2006/09/20 | 1,007 | 1,025 | 1,004 | 1,011 | 194,000 |
| 2006/09/19 | 1,014 | 1,030 | 1,006 | 1,007 | 130,000 |
| 2006/09/15 | 1,004 | 1,015 | 1,002 | 1,012 | 105,000 |
| 2006/09/14 | 1,003 | 1,020 | 999 | 1,020 | 121,000 |
| 2006/09/13 | 1,029 | 1,039 | 995 | 1,003 | 370,000 |
| 2006/09/12 | 1,039 | 1,043 | 1,018 | 1,025 | 321,000 |
| 2006/09/11 | 1,020 | 1,062 | 1,020 | 1,049 | 458,000 |
| 2006/09/08 | 1,001 | 1,035 | 1,001 | 1,025 | 641,000 |
| 2006/09/07 | 1,062 | 1,065 | 1,034 | 1,041 | 358,000 |
| 2006/09/06 | 1,085 | 1,100 | 1,076 | 1,079 | 290,000 |
| 2006/09/05 | 1,088 | 1,091 | 1,081 | 1,089 | 120,000 |
| 2006/09/04 | 1,087 | 1,093 | 1,087 | 1,089 | 86,000 |
| 2006/09/01 | 1,080 | 1,096 | 1,080 | 1,086 | 111,000 |
| 2006/08/31 | 1,094 | 1,105 | 1,093 | 1,096 | 140,000 |
| 2006/08/30 | 1,095 | 1,095 | 1,087 | 1,094 | 186,000 |
| 2006/08/29 | 1,092 | 1,099 | 1,086 | 1,097 | 212,000 |
| 2006/08/28 | 1,100 | 1,100 | 1,086 | 1,091 | 297,000 |
| 2006/08/25 | 1,092 | 1,101 | 1,092 | 1,095 | 281,000 |
| 2006/08/24 | 1,099 | 1,099 | 1,084 | 1,092 | 136,000 |
| 2006/08/23 | 1,102 | 1,112 | 1,097 | 1,099 | 354,000 |
| 2006/08/22 | 1,083 | 1,100 | 1,083 | 1,095 | 212,000 |
| 2006/08/21 | 1,085 | 1,091 | 1,072 | 1,084 | 159,000 |
| 2006/08/18 | 1,082 | 1,093 | 1,072 | 1,085 | 287,000 |
| 2006/08/17 | 1,090 | 1,100 | 1,090 | 1,091 | 175,000 |
| 2006/08/16 | 1,090 | 1,100 | 1,085 | 1,098 | 174,000 |
| 2006/08/15 | 1,099 | 1,099 | 1,087 | 1,089 | 103,000 |
| 2006/08/14 | 1,113 | 1,113 | 1,093 | 1,103 | 137,000 |
| 2006/08/11 | 1,087 | 1,103 | 1,085 | 1,100 | 103,000 |
| 2006/08/10 | 1,097 | 1,110 | 1,088 | 1,093 | 99,000 |
| 2006/08/09 | 1,098 | 1,099 | 1,073 | 1,094 | 224,000 |
| 2006/08/08 | 1,085 | 1,100 | 1,082 | 1,098 | 174,000 |
| 2006/08/07 | 1,085 | 1,100 | 1,070 | 1,073 | 285,000 |
| 2006/08/04 | 1,096 | 1,110 | 1,075 | 1,085 | 341,000 |
| 2006/08/03 | 1,095 | 1,100 | 1,092 | 1,096 | 197,000 |
| 2006/08/02 | 1,089 | 1,106 | 1,078 | 1,099 | 252,000 |
| 2006/08/01 | 1,100 | 1,101 | 1,088 | 1,088 | 202,000 |
| 2006/07/31 | 1,110 | 1,112 | 1,089 | 1,089 | 242,000 |
| 2006/07/28 | 1,087 | 1,097 | 1,086 | 1,091 | 62,000 |
| 2006/07/27 | 1,101 | 1,107 | 1,091 | 1,092 | 186,000 |
| 2006/07/26 | 1,101 | 1,114 | 1,089 | 1,098 | 239,000 |
| 2006/07/25 | 1,100 | 1,123 | 1,094 | 1,100 | 552,000 |
| 2006/07/24 | 1,088 | 1,120 | 1,068 | 1,090 | 338,000 |
| 2006/07/21 | 1,048 | 1,068 | 1,030 | 1,048 | 287,000 |
| 2006/07/20 | 1,007 | 1,047 | 1,007 | 1,047 | 225,000 |
| 2006/07/19 | 1,048 | 1,048 | 1,011 | 1,017 | 396,000 |
| 2006/07/18 | 1,039 | 1,053 | 1,018 | 1,048 | 253,000 |
| 2006/07/14 | 1,073 | 1,074 | 1,055 | 1,058 | 264,000 |
| 2006/07/13 | 1,059 | 1,093 | 1,059 | 1,073 | 172,000 |
| 2006/07/12 | 1,111 | 1,111 | 1,081 | 1,092 | 125,000 |
| 2006/07/11 | 1,124 | 1,124 | 1,092 | 1,113 | 145,000 |
| 2006/07/10 | 1,121 | 1,126 | 1,106 | 1,123 | 209,000 |
| 2006/07/07 | 1,141 | 1,141 | 1,111 | 1,120 | 159,000 |
| 2006/07/06 | 1,120 | 1,132 | 1,106 | 1,121 | 178,000 |
| 2006/07/05 | 1,106 | 1,128 | 1,100 | 1,120 | 321,000 |
| 2006/07/04 | 1,123 | 1,123 | 1,109 | 1,117 | 202,000 |
| 2006/07/03 | 1,139 | 1,139 | 1,124 | 1,127 | 119,000 |
| 2006/06/30 | 1,119 | 1,137 | 1,119 | 1,133 | 209,000 |
| 2006/06/29 | 1,083 | 1,125 | 1,083 | 1,116 | 238,000 |
| 2006/06/28 | 1,113 | 1,114 | 1,085 | 1,091 | 364,000 |
| 2006/06/27 | 1,140 | 1,140 | 1,120 | 1,133 | 113,000 |
| 2006/06/26 | 1,105 | 1,136 | 1,105 | 1,127 | 89,000 |
| 2006/06/23 | 1,120 | 1,125 | 1,104 | 1,125 | 183,000 |
| 2006/06/22 | 1,094 | 1,138 | 1,080 | 1,124 | 183,000 |
| 2006/06/21 | 1,080 | 1,116 | 1,063 | 1,083 | 224,000 |
| 2006/06/20 | 1,094 | 1,097 | 1,079 | 1,080 | 136,000 |
| 2006/06/19 | 1,099 | 1,099 | 1,066 | 1,074 | 342,000 |
| 2006/06/16 | 1,117 | 1,117 | 1,088 | 1,103 | 171,000 |
| 2006/06/15 | 1,067 | 1,086 | 1,057 | 1,077 | 190,000 |
| 2006/06/14 | 1,075 | 1,090 | 1,051 | 1,062 | 360,000 |
| 2006/06/13 | 1,101 | 1,120 | 1,070 | 1,076 | 370,000 |
| 2006/06/12 | 1,091 | 1,125 | 1,085 | 1,120 | 311,000 |
| 2006/06/09 | 1,125 | 1,128 | 1,060 | 1,111 | 517,000 |
| 2006/06/08 | 1,164 | 1,168 | 1,111 | 1,124 | 327,000 |
| 2006/06/07 | 1,166 | 1,175 | 1,152 | 1,170 | 261,000 |
| 2006/06/06 | 1,166 | 1,172 | 1,136 | 1,159 | 240,000 |
| 2006/06/05 | 1,160 | 1,160 | 1,137 | 1,153 | 184,000 |
| 2006/06/02 | 1,142 | 1,160 | 1,122 | 1,159 | 212,000 |
| 2006/06/01 | 1,134 | 1,159 | 1,134 | 1,141 | 191,000 |
| 2006/05/31 | 1,148 | 1,148 | 1,102 | 1,132 | 315,000 |
| 2006/05/30 | 1,132 | 1,153 | 1,130 | 1,138 | 126,000 |
| 2006/05/29 | 1,145 | 1,150 | 1,122 | 1,130 | 400,000 |
| 2006/05/26 | 1,111 | 1,129 | 1,109 | 1,123 | 259,000 |
| 2006/05/25 | 1,124 | 1,124 | 1,107 | 1,119 | 382,000 |
| 2006/05/24 | 1,090 | 1,130 | 1,088 | 1,124 | 410,000 |
| 2006/05/23 | 1,101 | 1,109 | 1,081 | 1,090 | 277,000 |
| 2006/05/22 | 1,137 | 1,150 | 1,122 | 1,131 | 247,000 |
| 2006/05/19 | 1,108 | 1,139 | 1,106 | 1,134 | 243,000 |
| 2006/05/18 | 1,101 | 1,136 | 1,101 | 1,125 | 262,000 |
| 2006/05/17 | 1,116 | 1,120 | 1,091 | 1,120 | 288,000 |
| 2006/05/16 | 1,114 | 1,137 | 1,091 | 1,115 | 275,000 |
| 2006/05/15 | 1,111 | 1,139 | 1,111 | 1,126 | 294,000 |
| 2006/05/12 | 1,150 | 1,150 | 1,118 | 1,142 | 470,000 |
| 2006/05/11 | 1,149 | 1,170 | 1,120 | 1,170 | 183,000 |
| 2006/05/10 | 1,164 | 1,178 | 1,131 | 1,169 | 453,000 |
| 2006/05/09 | 1,180 | 1,185 | 1,170 | 1,172 | 222,000 |
| 2006/05/08 | 1,190 | 1,215 | 1,190 | 1,200 | 301,000 |
| 2006/05/02 | 1,182 | 1,198 | 1,165 | 1,188 | 145,000 |
| 2006/05/01 | 1,176 | 1,180 | 1,161 | 1,171 | 186,000 |
| 2006/04/28 | 1,120 | 1,165 | 1,103 | 1,161 | 642,000 |
| 2006/04/27 | 1,145 | 1,154 | 1,129 | 1,132 | 132,000 |
| 2006/04/26 | 1,111 | 1,144 | 1,101 | 1,144 | 110,000 |
| 2006/04/25 | 1,113 | 1,129 | 1,099 | 1,111 | 124,000 |
| 2006/04/24 | 1,140 | 1,140 | 1,104 | 1,113 | 187,000 |
| 2006/04/21 | 1,145 | 1,152 | 1,113 | 1,139 | 186,000 |
| 2006/04/20 | 1,138 | 1,157 | 1,135 | 1,139 | 154,000 |
| 2006/04/19 | 1,184 | 1,184 | 1,158 | 1,158 | 136,000 |
| 2006/04/18 | 1,135 | 1,168 | 1,130 | 1,165 | 196,000 |
| 2006/04/17 | 1,146 | 1,159 | 1,134 | 1,138 | 285,000 |
| 2006/04/14 | 1,186 | 1,186 | 1,146 | 1,146 | 222,000 |
| 2006/04/13 | 1,145 | 1,184 | 1,127 | 1,166 | 586,000 |
| 2006/04/12 | 1,181 | 1,181 | 1,148 | 1,151 | 520,000 |
| 2006/04/11 | 1,229 | 1,230 | 1,181 | 1,190 | 286,000 |
| 2006/04/10 | 1,236 | 1,251 | 1,206 | 1,223 | 427,000 |
| 2006/04/07 | 1,214 | 1,232 | 1,191 | 1,226 | 376,000 |
| 2006/04/06 | 1,195 | 1,210 | 1,183 | 1,206 | 324,000 |
| 2006/04/05 | 1,207 | 1,207 | 1,172 | 1,187 | 280,000 |
| 2006/04/04 | 1,186 | 1,222 | 1,180 | 1,206 | 375,000 |
| 2006/04/03 | 1,159 | 1,196 | 1,156 | 1,186 | 223,000 |
| 2006/03/31 | 1,197 | 1,209 | 1,167 | 1,169 | 183,000 |
| 2006/03/30 | 1,206 | 1,209 | 1,188 | 1,195 | 229,000 |
| 2006/03/29 | 1,201 | 1,205 | 1,170 | 1,199 | 131,000 |
| 2006/03/28 | 1,199 | 1,210 | 1,154 | 1,208 | 199,000 |
| 2006/03/27 | 1,200 | 1,211 | 1,186 | 1,202 | 153,000 |
| 2006/03/24 | 1,178 | 1,198 | 1,172 | 1,191 | 169,000 |
| 2006/03/23 | 1,187 | 1,189 | 1,169 | 1,185 | 225,000 |
| 2006/03/22 | 1,200 | 1,200 | 1,176 | 1,187 | 144,000 |
| 2006/03/20 | 1,160 | 1,198 | 1,138 | 1,183 | 185,000 |
| 2006/03/17 | 1,165 | 1,180 | 1,162 | 1,174 | 149,000 |
| 2006/03/16 | 1,185 | 1,185 | 1,158 | 1,164 | 256,000 |
| 2006/03/15 | 1,188 | 1,188 | 1,173 | 1,175 | 360,000 |
| 2006/03/14 | 1,214 | 1,216 | 1,191 | 1,200 | 112,000 |
| 2006/03/13 | 1,237 | 1,237 | 1,209 | 1,213 | 282,000 |
| 2006/03/10 | 1,223 | 1,233 | 1,180 | 1,222 | 505,000 |
| 2006/03/09 | 1,187 | 1,233 | 1,187 | 1,222 | 382,000 |
| 2006/03/08 | 1,158 | 1,200 | 1,158 | 1,186 | 231,000 |
| 2006/03/07 | 1,163 | 1,190 | 1,161 | 1,178 | 242,000 |
| 2006/03/06 | 1,185 | 1,185 | 1,163 | 1,179 | 373,000 |
| 2006/03/03 | 1,201 | 1,220 | 1,189 | 1,205 | 352,000 |
| 2006/03/02 | 1,233 | 1,248 | 1,213 | 1,221 | 253,000 |
| 2006/03/01 | 1,245 | 1,254 | 1,236 | 1,238 | 294,000 |
| 2006/02/28 | 1,233 | 1,258 | 1,206 | 1,237 | 638,000 |
| 2006/02/27 | 1,250 | 1,262 | 1,173 | 1,234 | 677,000 |
| 2006/02/24 | 1,239 | 1,257 | 1,224 | 1,244 | 518,000 |
| 2006/02/23 | 1,197 | 1,245 | 1,194 | 1,227 | 671,000 |
| 2006/02/22 | 1,199 | 1,199 | 1,169 | 1,183 | 284,000 |
| 2006/02/21 | 1,160 | 1,199 | 1,160 | 1,198 | 648,000 |
| 2006/02/20 | 1,161 | 1,180 | 1,142 | 1,151 | 665,000 |
| 2006/02/17 | 1,159 | 1,169 | 1,152 | 1,167 | 527,000 |
| 2006/02/16 | 1,100 | 1,163 | 1,100 | 1,155 | 578,000 |
| 2006/02/15 | 1,119 | 1,151 | 1,105 | 1,115 | 308,000 |
| 2006/02/14 | 1,101 | 1,130 | 1,087 | 1,100 | 432,000 |
| 2006/02/13 | 1,129 | 1,135 | 1,101 | 1,121 | 398,000 |
| 2006/02/10 | 1,166 | 1,166 | 1,121 | 1,141 | 275,000 |
| 2006/02/09 | 1,150 | 1,179 | 1,150 | 1,178 | 823,000 |
| 2006/02/08 | 1,122 | 1,140 | 1,086 | 1,118 | 453,000 |
| 2006/02/07 | 1,108 | 1,134 | 1,108 | 1,127 | 492,000 |
| 2006/02/06 | 1,094 | 1,119 | 1,088 | 1,106 | 423,000 |
| 2006/02/03 | 1,060 | 1,114 | 1,053 | 1,093 | 631,000 |
| 2006/02/02 | 1,025 | 1,052 | 1,020 | 1,052 | 483,000 |
| 2006/02/01 | 1,029 | 1,029 | 1,012 | 1,012 | 236,000 |
| 2006/01/31 | 1,029 | 1,035 | 1,020 | 1,029 | 245,000 |
| 2006/01/30 | 1,019 | 1,027 | 1,006 | 1,015 | 219,000 |
| 2006/01/27 | 1,020 | 1,022 | 1,008 | 1,012 | 273,000 |
| 2006/01/26 | 995 | 1,021 | 990 | 1,014 | 402,000 |
| 2006/01/25 | 1,000 | 1,006 | 991 | 991 | 284,000 |
| 2006/01/24 | 1,000 | 1,012 | 991 | 1,003 | 193,000 |
| 2006/01/23 | 977 | 996 | 973 | 983 | 224,000 |
| 2006/01/20 | 991 | 1,004 | 990 | 991 | 180,000 |
| 2006/01/19 | 980 | 985 | 962 | 980 | 410,000 |
| 2006/01/18 | 1,007 | 1,007 | 950 | 986 | 351,000 |
| 2006/01/17 | 1,009 | 1,030 | 1,000 | 1,027 | 343,000 |
| 2006/01/16 | 1,029 | 1,034 | 1,015 | 1,024 | 290,000 |
| 2006/01/13 | 1,030 | 1,038 | 1,025 | 1,029 | 317,000 |
| 2006/01/12 | 1,012 | 1,023 | 1,002 | 1,023 | 331,000 |
| 2006/01/11 | 998 | 1,013 | 994 | 1,012 | 207,000 |
| 2006/01/10 | 1,016 | 1,023 | 980 | 988 | 383,000 |
| 2006/01/06 | 1,031 | 1,032 | 1,010 | 1,015 | 244,000 |
| 2006/01/05 | 1,050 | 1,055 | 1,043 | 1,043 | 245,000 |
| 2006/01/04 | 1,006 | 1,049 | 1,000 | 1,041 | 334,000 |