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
2007/12/28 910 916 906 912 118,000
2007/12/27 934 936 924 925 97,000
2007/12/26 919 930 919 928 131,000
2007/12/25 921 938 921 923 123,000
2007/12/21 919 921 907 915 308,000
2007/12/20 920 925 914 918 215,000
2007/12/19 920 937 920 930 163,000
2007/12/18 901 931 901 921 204,000
2007/12/17 931 937 910 911 251,000
2007/12/14 933 935 923 929 329,000
2007/12/13 941 946 938 938 197,000
2007/12/12 961 961 947 955 252,000
2007/12/11 979 982 968 975 145,000
2007/12/10 974 975 964 969 199,000
2007/12/07 970 983 970 976 260,000
2007/12/06 979 980 958 974 273,000
2007/12/05 958 979 952 976 485,000
2007/12/04 949 952 935 949 294,000
2007/12/03 971 974 953 955 304,000
2007/11/30 967 977 962 970 265,000
2007/11/29 964 977 959 960 199,000
2007/11/28 959 971 948 959 298,000
2007/11/27 954 972 954 969 402,000
2007/11/26 944 970 938 964 211,000
2007/11/22 944 964 942 953 329,000
2007/11/21 937 950 937 943 163,000
2007/11/20 945 945 917 932 373,000
2007/11/19 956 958 941 948 314,000
2007/11/16 958 970 942 966 263,000
2007/11/15 960 984 948 975 379,000
2007/11/14 959 959 942 956 459,000
2007/11/13 941 954 928 950 584,000
2007/11/12 960 961 945 949 700,000
2007/11/09 955 957 932 950 379,000
2007/11/08 959 964 944 947 344,000
2007/11/07 967 975 958 962 404,000
2007/11/06 959 969 959 966 287,000
2007/11/05 944 957 941 948 236,000
2007/11/02 963 968 950 963 258,000
2007/11/01 957 967 956 965 391,000
2007/10/31 945 961 944 957 555,000
2007/10/30 930 944 926 944 678,000
2007/10/29 917 930 915 921 439,000
2007/10/26 945 945 919 919 457,000
2007/10/25 920 945 920 945 802,000
2007/10/24 901 933 901 919 635,000
2007/10/23 870 890 868 888 226,000
2007/10/22 866 878 854 871 265,000
2007/10/19 886 895 875 876 270,000
2007/10/18 881 890 880 885 185,000
2007/10/17 903 903 879 886 168,000
2007/10/16 910 915 893 893 147,000
2007/10/15 920 922 900 903 139,000
2007/10/12 926 926 910 910 124,000
2007/10/11 924 933 915 925 226,000
2007/10/10 925 935 912 913 191,000
2007/10/09 925 926 907 915 175,000
2007/10/05 917 927 903 924 235,000
2007/10/04 931 941 927 930 143,000
2007/10/03 938 945 937 941 162,000
2007/10/02 940 949 940 945 137,000
2007/10/01 932 941 928 938 245,000
2007/09/28 914 932 913 932 268,000
2007/09/27 892 922 892 917 167,000
2007/09/26 900 904 892 900 169,000
2007/09/25 905 910 889 895 217,000
2007/09/21 899 906 890 904 208,000
2007/09/20 898 903 892 899 182,000
2007/09/19 893 903 891 903 196,000
2007/09/18 894 904 871 871 351,000
2007/09/14 899 910 893 894 228,000
2007/09/13 899 913 891 900 150,000
2007/09/12 898 908 891 894 284,000
2007/09/11 895 904 894 898 205,000
2007/09/10 908 926 891 894 483,000
2007/09/07 910 933 910 918 463,000
2007/09/06 909 915 900 909 260,000
2007/09/05 942 942 916 919 250,000
2007/09/04 948 955 941 949 159,000
2007/09/03 949 952 941 948 185,000
2007/08/31 930 948 930 948 371,000
2007/08/30 938 944 907 920 385,000
2007/08/29 924 937 917 935 313,000
2007/08/28 936 950 931 944 288,000
2007/08/27 933 943 931 935 234,000
2007/08/24 919 939 919 932 428,000
2007/08/23 886 919 886 919 488,000
2007/08/22 872 895 870 885 728,000
2007/08/21 855 870 850 862 473,000
2007/08/20 829 842 827 839 272,000
2007/08/17 852 855 822 825 488,000
2007/08/16 866 868 835 862 384,000
2007/08/15 893 893 871 876 281,000
2007/08/14 905 905 876 883 328,000
2007/08/13 878 905 871 895 504,000
2007/08/10 870 880 831 869 624,000
2007/08/09 897 910 872 879 884,000
2007/08/08 919 919 902 907 240,000
2007/08/07 914 920 904 911 289,000
2007/08/06 895 916 895 914 327,000
2007/08/03 880 887 875 885 152,000
2007/08/02 891 891 878 883 320,000
2007/08/01 903 905 882 882 285,000
2007/07/31 911 918 910 913 283,000
2007/07/30 900 905 891 901 212,000
2007/07/27 919 919 900 901 351,000
2007/07/26 933 937 928 930 177,000
2007/07/25 945 945 923 932 209,000
2007/07/24 935 946 935 945 146,000
2007/07/23 932 932 918 925 168,000
2007/07/20 945 950 940 942 125,000
2007/07/19 920 940 919 940 176,000
2007/07/18 927 931 923 924 122,000
2007/07/17 936 939 924 937 300,000
2007/07/13 941 951 940 947 193,000
2007/07/12 958 962 950 951 194,000
2007/07/11 955 962 955 957 141,000
2007/07/10 958 964 958 962 93,000
2007/07/09 956 963 956 961 190,000
2007/07/06 951 960 950 958 151,000
2007/07/05 956 974 956 967 163,000
2007/07/04 963 963 951 952 239,000
2007/07/03 957 966 955 964 234,000
2007/07/02 964 973 960 963 209,000
2007/06/29 960 965 952 963 347,000
2007/06/28 939 966 939 960 367,000
2007/06/27 927 939 923 934 381,000
2007/06/26 921 924 914 921 188,000
2007/06/25 922 926 911 911 286,000
2007/06/22 925 925 917 922 172,000
2007/06/21 919 927 918 925 140,000
2007/06/20 927 927 918 919 188,000
2007/06/19 930 935 920 927 373,000
2007/06/18 938 938 912 925 348,000
2007/06/15 919 934 918 928 541,000
2007/06/14 902 909 902 909 142,000
2007/06/13 903 903 888 901 292,000
2007/06/12 909 910 899 899 183,000
2007/06/11 903 905 901 903 124,000
2007/06/08 904 908 896 902 488,000
2007/06/07 902 907 901 903 248,000
2007/06/06 910 913 900 903 256,000
2007/06/05 903 910 902 909 161,000
2007/06/04 910 914 901 901 331,000
2007/06/01 895 913 891 901 395,000
2007/05/31 876 892 876 887 411,000
2007/05/30 877 884 874 875 575,000
2007/05/29 885 886 879 884 239,000
2007/05/28 889 894 883 887 286,000
2007/05/25 893 893 873 880 566,000
2007/05/24 896 899 891 896 214,000
2007/05/23 891 903 891 896 173,000
2007/05/22 893 900 881 892 322,000
2007/05/21 893 899 892 895 282,000
2007/05/18 891 897 890 892 231,000
2007/05/17 894 895 877 886 615,000
2007/05/16 903 915 899 900 719,000
2007/05/15 908 910 902 904 314,000
2007/05/14 912 917 901 902 418,000
2007/05/11 907 911 901 908 364,000
2007/05/10 905 917 905 909 584,000
2007/05/09 901 906 900 903 462,000
2007/05/08 906 910 900 902 592,000
2007/05/07 915 922 903 905 436,000
2007/05/02 906 908 900 901 512,000
2007/05/01 921 927 905 906 707,000
2007/04/27 919 925 912 918 238,000
2007/04/26 914 923 910 918 357,000
2007/04/25 920 920 902 909 492,000
2007/04/24 915 922 908 920 339,000
2007/04/23 925 926 905 911 382,000
2007/04/20 916 931 915 927 297,000
2007/04/19 926 930 909 919 582,000
2007/04/18 920 942 919 930 421,000
2007/04/17 923 923 904 908 505,000
2007/04/16 923 933 918 923 372,000
2007/04/13 929 929 906 909 678,000
2007/04/12 928 936 919 930 456,000
2007/04/11 947 947 925 928 551,000
2007/04/10 945 953 923 946 581,000
2007/04/09 944 954 939 952 212,000
2007/04/06 927 945 926 933 228,000
2007/04/05 933 936 917 925 450,000
2007/04/04 927 945 926 936 286,000
2007/04/03 930 931 914 917 576,000
2007/04/02 946 947 922 924 529,000
2007/03/30 967 967 931 944 369,000
2007/03/29 954 960 949 954 341,000
2007/03/28 960 963 945 952 225,000
2007/03/27 961 969 955 959 173,000
2007/03/26 980 988 968 970 198,000
2007/03/23 975 982 963 969 269,000
2007/03/22 978 989 967 975 377,000
2007/03/20 985 985 962 978 303,000
2007/03/19 950 978 950 975 299,000
2007/03/16 950 959 943 947 330,000
2007/03/15 960 965 952 955 381,000
2007/03/14 970 978 956 960 347,000
2007/03/13 989 992 982 982 126,000
2007/03/12 983 991 981 988 173,000
2007/03/09 982 992 969 973 487,000
2007/03/08 971 992 971 992 208,000
2007/03/07 982 985 971 977 486,000
2007/03/06 994 997 966 988 704,000
2007/03/05 1,014 1,023 992 1,012 519,000
2007/03/02 1,020 1,020 1,002 1,012 338,000
2007/03/01 1,015 1,018 988 1,006 503,000
2007/02/28 1,035 1,038 1,007 1,025 414,000
2007/02/27 1,041 1,059 1,032 1,046 389,000
2007/02/26 1,035 1,042 1,028 1,031 273,000
2007/02/23 1,051 1,051 1,016 1,023 548,000
2007/02/22 1,047 1,055 1,043 1,049 304,000
2007/02/21 1,050 1,050 1,039 1,046 229,000
2007/02/20 1,048 1,060 1,036 1,051 285,000
2007/02/19 1,051 1,062 1,051 1,059 134,000
2007/02/16 1,052 1,056 1,045 1,054 244,000
2007/02/15 1,034 1,051 1,034 1,050 184,000
2007/02/14 1,043 1,048 1,030 1,031 202,000
2007/02/13 1,047 1,048 1,029 1,043 398,000
2007/02/09 1,011 1,048 1,011 1,046 315,000
2007/02/08 1,025 1,025 1,008 1,010 288,000
2007/02/07 1,037 1,040 1,010 1,024 255,000
2007/02/06 1,020 1,049 1,020 1,041 311,000
2007/02/05 1,056 1,057 1,017 1,020 530,000
2007/02/02 1,021 1,055 1,021 1,046 568,000
2007/02/01 1,033 1,058 1,018 1,057 379,000
2007/01/31 1,048 1,054 1,017 1,020 464,000
2007/01/30 1,049 1,060 1,045 1,047 264,000
2007/01/29 1,018 1,044 1,018 1,036 325,000
2007/01/26 1,020 1,040 1,020 1,033 232,000
2007/01/25 1,057 1,057 1,035 1,038 392,000
2007/01/24 1,058 1,080 1,043 1,057 380,000
2007/01/23 1,030 1,042 1,029 1,040 253,000
2007/01/22 1,030 1,033 1,021 1,030 269,000
2007/01/19 1,004 1,013 1,000 1,010 166,000
2007/01/18 1,004 1,010 1,001 1,004 138,000
2007/01/17 1,002 1,004 980 998 309,000
2007/01/16 1,003 1,008 995 999 167,000
2007/01/15 1,013 1,013 997 1,009 220,000
2007/01/12 1,005 1,013 994 1,010 351,000
2007/01/11 977 1,004 977 995 414,000
2007/01/10 996 999 966 971 284,000
2007/01/09 989 998 981 994 325,000
2007/01/05 966 984 960 979 443,000
2007/01/04 962 968 955 962 158,000

このページの先頭へ