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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,114 | 1,115 | 1,104 | 1,114 | 118,000 |
| 2008/12/29 | 1,154 | 1,154 | 1,110 | 1,134 | 213,000 |
| 2008/12/26 | 1,156 | 1,160 | 1,136 | 1,154 | 113,000 |
| 2008/12/25 | 1,139 | 1,160 | 1,129 | 1,155 | 218,000 |
| 2008/12/24 | 1,122 | 1,138 | 1,115 | 1,127 | 187,000 |
| 2008/12/22 | 1,103 | 1,164 | 1,097 | 1,142 | 390,000 |
| 2008/12/19 | 1,088 | 1,110 | 1,076 | 1,091 | 282,000 |
| 2008/12/18 | 1,093 | 1,105 | 1,077 | 1,087 | 224,000 |
| 2008/12/17 | 1,070 | 1,092 | 1,051 | 1,092 | 224,000 |
| 2008/12/16 | 1,091 | 1,091 | 1,051 | 1,061 | 185,000 |
| 2008/12/15 | 1,080 | 1,100 | 1,071 | 1,094 | 301,000 |
| 2008/12/12 | 1,073 | 1,088 | 1,040 | 1,074 | 364,000 |
| 2008/12/11 | 1,034 | 1,072 | 1,033 | 1,072 | 261,000 |
| 2008/12/10 | 1,058 | 1,084 | 1,055 | 1,063 | 239,000 |
| 2008/12/09 | 1,094 | 1,098 | 1,067 | 1,077 | 276,000 |
| 2008/12/08 | 1,077 | 1,107 | 1,043 | 1,093 | 306,000 |
| 2008/12/05 | 1,048 | 1,104 | 1,042 | 1,089 | 426,000 |
| 2008/12/04 | 1,009 | 1,048 | 1,000 | 1,041 | 489,000 |
| 2008/12/03 | 997 | 1,010 | 995 | 1,010 | 414,000 |
| 2008/12/02 | 1,002 | 1,007 | 977 | 988 | 244,000 |
| 2008/12/01 | 1,009 | 1,010 | 1,002 | 1,008 | 158,000 |
| 2008/11/28 | 1,004 | 1,010 | 997 | 1,010 | 224,000 |
| 2008/11/27 | 1,008 | 1,009 | 992 | 1,004 | 152,000 |
| 2008/11/26 | 986 | 1,010 | 986 | 1,006 | 269,000 |
| 2008/11/25 | 978 | 998 | 958 | 998 | 279,000 |
| 2008/11/21 | 954 | 979 | 920 | 976 | 305,000 |
| 2008/11/20 | 955 | 979 | 955 | 964 | 268,000 |
| 2008/11/19 | 1,000 | 1,001 | 959 | 974 | 263,000 |
| 2008/11/18 | 1,005 | 1,010 | 999 | 1,006 | 546,000 |
| 2008/11/17 | 978 | 1,013 | 950 | 1,005 | 333,000 |
| 2008/11/14 | 974 | 979 | 955 | 978 | 317,000 |
| 2008/11/13 | 950 | 976 | 936 | 964 | 318,000 |
| 2008/11/12 | 936 | 962 | 909 | 958 | 402,000 |
| 2008/11/11 | 912 | 944 | 908 | 936 | 439,000 |
| 2008/11/10 | 853 | 918 | 849 | 912 | 364,000 |
| 2008/11/07 | 837 | 861 | 829 | 841 | 367,000 |
| 2008/11/06 | 801 | 844 | 795 | 837 | 327,000 |
| 2008/11/05 | 843 | 843 | 805 | 821 | 197,000 |
| 2008/11/04 | 717 | 805 | 707 | 803 | 286,000 |
| 2008/10/31 | 729 | 769 | 719 | 737 | 318,000 |
| 2008/10/30 | 714 | 720 | 700 | 709 | 198,000 |
| 2008/10/29 | 687 | 698 | 644 | 684 | 232,000 |
| 2008/10/28 | 587 | 647 | 587 | 647 | 187,000 |
| 2008/10/27 | 640 | 658 | 594 | 597 | 233,000 |
| 2008/10/24 | 723 | 724 | 660 | 660 | 178,000 |
| 2008/10/23 | 721 | 723 | 682 | 723 | 173,000 |
| 2008/10/22 | 745 | 753 | 711 | 711 | 134,000 |
| 2008/10/21 | 794 | 802 | 744 | 755 | 146,000 |
| 2008/10/20 | 747 | 766 | 725 | 764 | 161,000 |
| 2008/10/17 | 742 | 768 | 703 | 737 | 200,000 |
| 2008/10/16 | 716 | 744 | 710 | 722 | 235,000 |
| 2008/10/15 | 731 | 770 | 721 | 766 | 144,000 |
| 2008/10/14 | 700 | 729 | 685 | 721 | 369,000 |
| 2008/10/10 | 667 | 667 | 616 | 629 | 289,000 |
| 2008/10/09 | 688 | 699 | 656 | 673 | 350,000 |
| 2008/10/08 | 798 | 799 | 728 | 728 | 242,000 |
| 2008/10/07 | 810 | 847 | 807 | 828 | 212,000 |
| 2008/10/06 | 841 | 842 | 811 | 823 | 141,000 |
| 2008/10/03 | 878 | 879 | 843 | 846 | 118,000 |
| 2008/10/02 | 898 | 925 | 856 | 878 | 196,000 |
| 2008/10/01 | 905 | 905 | 873 | 882 | 73,000 |
| 2008/09/30 | 902 | 902 | 869 | 885 | 160,000 |
| 2008/09/29 | 904 | 926 | 899 | 910 | 128,000 |
| 2008/09/26 | 908 | 911 | 878 | 894 | 108,000 |
| 2008/09/25 | 880 | 904 | 879 | 891 | 113,000 |
| 2008/09/24 | 878 | 886 | 857 | 879 | 390,000 |
| 2008/09/22 | 944 | 944 | 867 | 908 | 299,000 |
| 2008/09/19 | 930 | 930 | 892 | 924 | 352,000 |
| 2008/09/18 | 884 | 976 | 872 | 970 | 333,000 |
| 2008/09/17 | 939 | 939 | 867 | 884 | 262,000 |
| 2008/09/16 | 872 | 891 | 853 | 883 | 289,000 |
| 2008/09/12 | 901 | 909 | 886 | 892 | 214,000 |
| 2008/09/11 | 910 | 910 | 890 | 890 | 153,000 |
| 2008/09/10 | 930 | 961 | 909 | 912 | 494,000 |
| 2008/09/09 | 968 | 972 | 962 | 965 | 225,000 |
| 2008/09/08 | 952 | 973 | 952 | 967 | 303,000 |
| 2008/09/05 | 943 | 962 | 934 | 952 | 207,000 |
| 2008/09/04 | 982 | 982 | 956 | 963 | 301,000 |
| 2008/09/03 | 936 | 983 | 936 | 983 | 304,000 |
| 2008/09/02 | 951 | 953 | 926 | 936 | 195,000 |
| 2008/09/01 | 943 | 954 | 942 | 953 | 244,000 |
| 2008/08/29 | 914 | 946 | 914 | 943 | 208,000 |
| 2008/08/28 | 894 | 914 | 894 | 914 | 92,000 |
| 2008/08/27 | 887 | 907 | 883 | 904 | 127,000 |
| 2008/08/26 | 894 | 902 | 876 | 897 | 119,000 |
| 2008/08/25 | 882 | 905 | 882 | 893 | 135,000 |
| 2008/08/22 | 886 | 886 | 874 | 878 | 104,000 |
| 2008/08/21 | 894 | 894 | 877 | 887 | 70,000 |
| 2008/08/20 | 897 | 897 | 885 | 896 | 84,000 |
| 2008/08/19 | 879 | 891 | 879 | 887 | 128,000 |
| 2008/08/18 | 905 | 918 | 900 | 903 | 148,000 |
| 2008/08/15 | 881 | 895 | 881 | 895 | 135,000 |
| 2008/08/14 | 870 | 880 | 860 | 879 | 131,000 |
| 2008/08/13 | 876 | 885 | 855 | 862 | 192,000 |
| 2008/08/12 | 865 | 874 | 859 | 866 | 183,000 |
| 2008/08/11 | 845 | 865 | 844 | 855 | 95,000 |
| 2008/08/08 | 845 | 858 | 841 | 858 | 135,000 |
| 2008/08/07 | 849 | 849 | 840 | 844 | 172,000 |
| 2008/08/06 | 832 | 854 | 820 | 848 | 169,000 |
| 2008/08/05 | 810 | 838 | 810 | 831 | 182,000 |
| 2008/08/04 | 844 | 844 | 818 | 819 | 203,000 |
| 2008/08/01 | 817 | 834 | 813 | 834 | 158,000 |
| 2008/07/31 | 849 | 865 | 805 | 826 | 238,000 |
| 2008/07/30 | 846 | 854 | 835 | 849 | 123,000 |
| 2008/07/29 | 842 | 842 | 822 | 836 | 95,000 |
| 2008/07/28 | 847 | 848 | 837 | 843 | 116,000 |
| 2008/07/25 | 841 | 852 | 833 | 837 | 255,000 |
| 2008/07/24 | 818 | 841 | 817 | 841 | 120,000 |
| 2008/07/23 | 789 | 818 | 789 | 808 | 140,000 |
| 2008/07/22 | 804 | 807 | 776 | 799 | 241,000 |
| 2008/07/18 | 820 | 820 | 794 | 804 | 95,000 |
| 2008/07/17 | 798 | 811 | 795 | 810 | 133,000 |
| 2008/07/16 | 787 | 804 | 787 | 797 | 129,000 |
| 2008/07/15 | 771 | 789 | 767 | 789 | 166,000 |
| 2008/07/14 | 765 | 788 | 765 | 770 | 184,000 |
| 2008/07/11 | 767 | 780 | 760 | 775 | 220,000 |
| 2008/07/10 | 795 | 796 | 785 | 787 | 133,000 |
| 2008/07/09 | 822 | 824 | 798 | 798 | 101,000 |
| 2008/07/08 | 805 | 818 | 797 | 802 | 197,000 |
| 2008/07/07 | 835 | 844 | 804 | 812 | 217,000 |
| 2008/07/04 | 822 | 833 | 816 | 826 | 112,000 |
| 2008/07/03 | 823 | 827 | 809 | 822 | 180,000 |
| 2008/07/02 | 844 | 844 | 817 | 833 | 155,000 |
| 2008/07/01 | 845 | 855 | 832 | 854 | 112,000 |
| 2008/06/30 | 858 | 867 | 850 | 860 | 118,000 |
| 2008/06/27 | 836 | 860 | 832 | 857 | 262,000 |
| 2008/06/26 | 850 | 850 | 834 | 837 | 165,000 |
| 2008/06/25 | 816 | 853 | 800 | 849 | 278,000 |
| 2008/06/24 | 819 | 828 | 808 | 826 | 162,000 |
| 2008/06/23 | 809 | 824 | 804 | 818 | 134,000 |
| 2008/06/20 | 818 | 830 | 813 | 829 | 192,000 |
| 2008/06/19 | 859 | 859 | 823 | 828 | 226,000 |
| 2008/06/18 | 852 | 862 | 840 | 851 | 212,000 |
| 2008/06/17 | 853 | 862 | 843 | 862 | 229,000 |
| 2008/06/16 | 868 | 868 | 838 | 844 | 180,000 |
| 2008/06/13 | 846 | 854 | 839 | 847 | 293,000 |
| 2008/06/12 | 866 | 866 | 846 | 855 | 207,000 |
| 2008/06/11 | 871 | 877 | 859 | 866 | 201,000 |
| 2008/06/10 | 891 | 893 | 872 | 875 | 204,000 |
| 2008/06/09 | 887 | 904 | 878 | 894 | 244,000 |
| 2008/06/06 | 914 | 914 | 893 | 897 | 248,000 |
| 2008/06/05 | 883 | 895 | 879 | 894 | 193,000 |
| 2008/06/04 | 866 | 898 | 865 | 882 | 187,000 |
| 2008/06/03 | 885 | 885 | 848 | 866 | 300,000 |
| 2008/06/02 | 872 | 882 | 863 | 877 | 168,000 |
| 2008/05/30 | 885 | 885 | 861 | 872 | 183,000 |
| 2008/05/29 | 860 | 867 | 849 | 867 | 166,000 |
| 2008/05/28 | 869 | 877 | 848 | 850 | 188,000 |
| 2008/05/27 | 851 | 869 | 849 | 868 | 220,000 |
| 2008/05/26 | 872 | 883 | 852 | 860 | 502,000 |
| 2008/05/23 | 868 | 883 | 860 | 871 | 287,000 |
| 2008/05/22 | 842 | 868 | 841 | 867 | 249,000 |
| 2008/05/21 | 886 | 886 | 855 | 865 | 226,000 |
| 2008/05/20 | 860 | 895 | 854 | 890 | 305,000 |
| 2008/05/19 | 881 | 897 | 866 | 874 | 273,000 |
| 2008/05/16 | 917 | 918 | 886 | 890 | 274,000 |
| 2008/05/15 | 902 | 925 | 897 | 913 | 302,000 |
| 2008/05/14 | 868 | 917 | 867 | 912 | 414,000 |
| 2008/05/13 | 851 | 868 | 835 | 866 | 278,000 |
| 2008/05/12 | 835 | 870 | 822 | 862 | 555,000 |
| 2008/05/09 | 843 | 843 | 819 | 825 | 229,000 |
| 2008/05/08 | 841 | 865 | 834 | 841 | 414,000 |
| 2008/05/07 | 841 | 845 | 829 | 840 | 260,000 |
| 2008/05/02 | 805 | 841 | 800 | 829 | 587,000 |
| 2008/05/01 | 739 | 801 | 730 | 797 | 527,000 |
| 2008/04/30 | 711 | 746 | 710 | 719 | 438,000 |
| 2008/04/28 | 712 | 720 | 698 | 710 | 187,000 |
| 2008/04/25 | 716 | 725 | 710 | 720 | 125,000 |
| 2008/04/24 | 716 | 725 | 708 | 714 | 107,000 |
| 2008/04/23 | 700 | 719 | 700 | 717 | 86,000 |
| 2008/04/22 | 709 | 711 | 693 | 705 | 193,000 |
| 2008/04/21 | 705 | 711 | 694 | 700 | 348,000 |
| 2008/04/18 | 701 | 714 | 693 | 710 | 239,000 |
| 2008/04/17 | 720 | 730 | 701 | 705 | 177,000 |
| 2008/04/16 | 710 | 720 | 700 | 707 | 186,000 |
| 2008/04/15 | 717 | 730 | 701 | 704 | 175,000 |
| 2008/04/14 | 715 | 741 | 708 | 717 | 195,000 |
| 2008/04/11 | 727 | 745 | 714 | 745 | 155,000 |
| 2008/04/10 | 706 | 718 | 704 | 707 | 235,000 |
| 2008/04/09 | 743 | 759 | 726 | 729 | 174,000 |
| 2008/04/08 | 737 | 793 | 736 | 746 | 584,000 |
| 2008/04/07 | 724 | 734 | 718 | 727 | 277,000 |
| 2008/04/04 | 708 | 736 | 691 | 714 | 289,000 |
| 2008/04/03 | 699 | 708 | 681 | 706 | 162,000 |
| 2008/04/02 | 678 | 698 | 667 | 689 | 153,000 |
| 2008/04/01 | 662 | 682 | 657 | 677 | 225,000 |
| 2008/03/31 | 680 | 700 | 667 | 672 | 356,000 |
| 2008/03/28 | 662 | 674 | 652 | 670 | 265,000 |
| 2008/03/27 | 661 | 663 | 655 | 661 | 192,000 |
| 2008/03/26 | 666 | 667 | 655 | 660 | 197,000 |
| 2008/03/25 | 686 | 708 | 635 | 656 | 717,000 |
| 2008/03/24 | 697 | 706 | 687 | 694 | 225,000 |
| 2008/03/21 | 666 | 690 | 665 | 687 | 511,000 |
| 2008/03/19 | 684 | 684 | 656 | 666 | 257,000 |
| 2008/03/18 | 632 | 657 | 629 | 654 | 363,000 |
| 2008/03/17 | 656 | 656 | 632 | 641 | 257,000 |
| 2008/03/14 | 673 | 683 | 650 | 655 | 543,000 |
| 2008/03/13 | 672 | 685 | 670 | 672 | 268,000 |
| 2008/03/12 | 659 | 691 | 656 | 682 | 548,000 |
| 2008/03/11 | 630 | 658 | 624 | 657 | 498,000 |
| 2008/03/10 | 664 | 676 | 644 | 649 | 711,000 |
| 2008/03/07 | 700 | 725 | 700 | 704 | 343,000 |
| 2008/03/06 | 724 | 732 | 723 | 726 | 215,000 |
| 2008/03/05 | 715 | 730 | 715 | 718 | 229,000 |
| 2008/03/04 | 731 | 741 | 715 | 718 | 340,000 |
| 2008/03/03 | 751 | 753 | 730 | 735 | 345,000 |
| 2008/02/29 | 762 | 772 | 738 | 753 | 486,000 |
| 2008/02/28 | 766 | 766 | 754 | 755 | 490,000 |
| 2008/02/27 | 758 | 769 | 753 | 765 | 340,000 |
| 2008/02/26 | 768 | 784 | 752 | 753 | 262,000 |
| 2008/02/25 | 754 | 769 | 754 | 767 | 409,000 |
| 2008/02/22 | 757 | 760 | 741 | 753 | 481,000 |
| 2008/02/21 | 760 | 766 | 754 | 762 | 365,000 |
| 2008/02/20 | 787 | 787 | 758 | 759 | 589,000 |
| 2008/02/19 | 795 | 795 | 771 | 783 | 298,000 |
| 2008/02/18 | 788 | 795 | 775 | 785 | 220,000 |
| 2008/02/15 | 768 | 787 | 760 | 783 | 489,000 |
| 2008/02/14 | 779 | 788 | 760 | 763 | 681,000 |
| 2008/02/13 | 760 | 767 | 750 | 761 | 567,000 |
| 2008/02/12 | 780 | 780 | 754 | 763 | 800,000 |
| 2008/02/08 | 774 | 791 | 773 | 779 | 352,000 |
| 2008/02/07 | 774 | 787 | 767 | 777 | 810,000 |
| 2008/02/06 | 798 | 801 | 782 | 782 | 689,000 |
| 2008/02/05 | 826 | 826 | 800 | 807 | 965,000 |
| 2008/02/04 | 837 | 841 | 830 | 838 | 557,000 |
| 2008/02/01 | 859 | 859 | 834 | 834 | 618,000 |
| 2008/01/31 | 832 | 860 | 832 | 860 | 286,000 |
| 2008/01/30 | 846 | 853 | 833 | 837 | 425,000 |
| 2008/01/29 | 855 | 858 | 834 | 856 | 328,000 |
| 2008/01/28 | 858 | 864 | 835 | 835 | 217,000 |
| 2008/01/25 | 831 | 868 | 831 | 868 | 292,000 |
| 2008/01/24 | 822 | 837 | 805 | 830 | 284,000 |
| 2008/01/23 | 819 | 828 | 799 | 808 | 219,000 |
| 2008/01/22 | 815 | 817 | 795 | 800 | 421,000 |
| 2008/01/21 | 843 | 843 | 822 | 825 | 216,000 |
| 2008/01/18 | 833 | 855 | 832 | 853 | 335,000 |
| 2008/01/17 | 847 | 874 | 847 | 853 | 380,000 |
| 2008/01/16 | 865 | 870 | 832 | 857 | 423,000 |
| 2008/01/15 | 878 | 878 | 862 | 864 | 399,000 |
| 2008/01/11 | 882 | 885 | 872 | 873 | 288,000 |
| 2008/01/10 | 886 | 894 | 882 | 888 | 415,000 |
| 2008/01/09 | 865 | 881 | 858 | 881 | 204,000 |
| 2008/01/08 | 864 | 871 | 857 | 864 | 344,000 |
| 2008/01/07 | 883 | 883 | 857 | 874 | 217,000 |
| 2008/01/04 | 913 | 919 | 885 | 892 | 199,000 |