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 |
|---|---|---|---|---|---|
| 2009/12/30 | 769 | 769 | 754 | 754 | 73,000 |
| 2009/12/29 | 771 | 771 | 760 | 766 | 66,000 |
| 2009/12/28 | 752 | 770 | 752 | 764 | 107,000 |
| 2009/12/25 | 747 | 760 | 744 | 756 | 117,000 |
| 2009/12/24 | 740 | 748 | 733 | 744 | 71,000 |
| 2009/12/22 | 736 | 747 | 736 | 741 | 90,000 |
| 2009/12/21 | 743 | 743 | 735 | 735 | 94,000 |
| 2009/12/18 | 735 | 737 | 721 | 735 | 112,000 |
| 2009/12/17 | 745 | 750 | 735 | 736 | 106,000 |
| 2009/12/16 | 723 | 752 | 723 | 735 | 163,000 |
| 2009/12/15 | 729 | 741 | 722 | 733 | 96,000 |
| 2009/12/14 | 745 | 745 | 725 | 736 | 104,000 |
| 2009/12/11 | 743 | 746 | 731 | 744 | 223,000 |
| 2009/12/10 | 743 | 751 | 729 | 732 | 127,000 |
| 2009/12/09 | 740 | 749 | 739 | 749 | 133,000 |
| 2009/12/08 | 733 | 748 | 726 | 739 | 150,000 |
| 2009/12/07 | 753 | 756 | 743 | 743 | 118,000 |
| 2009/12/04 | 765 | 765 | 746 | 752 | 142,000 |
| 2009/12/03 | 752 | 765 | 744 | 765 | 206,000 |
| 2009/12/02 | 737 | 741 | 727 | 733 | 130,000 |
| 2009/12/01 | 715 | 737 | 714 | 737 | 200,000 |
| 2009/11/30 | 690 | 714 | 686 | 714 | 204,000 |
| 2009/11/27 | 696 | 710 | 690 | 690 | 167,000 |
| 2009/11/26 | 685 | 703 | 682 | 696 | 163,000 |
| 2009/11/25 | 707 | 707 | 686 | 691 | 163,000 |
| 2009/11/24 | 702 | 702 | 692 | 698 | 173,000 |
| 2009/11/20 | 692 | 706 | 689 | 703 | 169,000 |
| 2009/11/19 | 711 | 711 | 697 | 705 | 129,000 |
| 2009/11/18 | 704 | 704 | 688 | 701 | 227,000 |
| 2009/11/17 | 715 | 715 | 698 | 702 | 179,000 |
| 2009/11/16 | 720 | 723 | 712 | 714 | 71,000 |
| 2009/11/13 | 712 | 726 | 712 | 723 | 140,000 |
| 2009/11/12 | 736 | 736 | 712 | 712 | 114,000 |
| 2009/11/11 | 740 | 743 | 727 | 727 | 85,000 |
| 2009/11/10 | 736 | 744 | 732 | 739 | 222,000 |
| 2009/11/09 | 749 | 749 | 726 | 726 | 139,000 |
| 2009/11/06 | 761 | 761 | 734 | 746 | 326,000 |
| 2009/11/05 | 777 | 777 | 739 | 741 | 304,000 |
| 2009/11/04 | 758 | 778 | 753 | 774 | 262,000 |
| 2009/11/02 | 762 | 771 | 751 | 755 | 302,000 |
| 2009/10/30 | 772 | 772 | 752 | 761 | 270,000 |
| 2009/10/29 | 776 | 776 | 745 | 748 | 451,000 |
| 2009/10/28 | 784 | 794 | 768 | 775 | 213,000 |
| 2009/10/27 | 782 | 788 | 768 | 782 | 285,000 |
| 2009/10/26 | 789 | 797 | 778 | 781 | 228,000 |
| 2009/10/23 | 801 | 809 | 781 | 783 | 261,000 |
| 2009/10/22 | 800 | 800 | 777 | 791 | 170,000 |
| 2009/10/21 | 810 | 812 | 794 | 806 | 248,000 |
| 2009/10/20 | 818 | 828 | 813 | 818 | 99,000 |
| 2009/10/19 | 818 | 830 | 803 | 817 | 245,000 |
| 2009/10/16 | 815 | 815 | 800 | 808 | 139,000 |
| 2009/10/15 | 801 | 817 | 801 | 814 | 122,000 |
| 2009/10/14 | 792 | 803 | 788 | 800 | 362,000 |
| 2009/10/13 | 798 | 802 | 776 | 784 | 356,000 |
| 2009/10/09 | 808 | 808 | 778 | 780 | 489,000 |
| 2009/10/08 | 822 | 822 | 797 | 799 | 360,000 |
| 2009/10/07 | 793 | 812 | 781 | 812 | 312,000 |
| 2009/10/06 | 803 | 803 | 776 | 783 | 280,000 |
| 2009/10/05 | 806 | 806 | 776 | 805 | 356,000 |
| 2009/10/02 | 824 | 824 | 792 | 807 | 176,000 |
| 2009/10/01 | 823 | 825 | 810 | 824 | 167,000 |
| 2009/09/30 | 831 | 843 | 829 | 843 | 79,000 |
| 2009/09/29 | 816 | 825 | 815 | 820 | 143,000 |
| 2009/09/28 | 811 | 829 | 808 | 826 | 244,000 |
| 2009/09/25 | 844 | 844 | 810 | 811 | 148,000 |
| 2009/09/24 | 830 | 846 | 821 | 838 | 216,000 |
| 2009/09/18 | 836 | 836 | 807 | 819 | 165,000 |
| 2009/09/17 | 831 | 836 | 820 | 836 | 182,000 |
| 2009/09/16 | 851 | 870 | 835 | 835 | 144,000 |
| 2009/09/15 | 871 | 874 | 854 | 854 | 107,000 |
| 2009/09/14 | 854 | 869 | 843 | 863 | 219,000 |
| 2009/09/11 | 881 | 881 | 860 | 863 | 262,000 |
| 2009/09/10 | 871 | 884 | 861 | 875 | 158,000 |
| 2009/09/09 | 871 | 871 | 858 | 861 | 93,000 |
| 2009/09/08 | 870 | 874 | 865 | 870 | 106,000 |
| 2009/09/07 | 866 | 873 | 862 | 870 | 103,000 |
| 2009/09/04 | 862 | 869 | 849 | 865 | 228,000 |
| 2009/09/03 | 859 | 876 | 853 | 871 | 125,000 |
| 2009/09/02 | 898 | 898 | 850 | 868 | 328,000 |
| 2009/09/01 | 890 | 902 | 887 | 898 | 197,000 |
| 2009/08/31 | 884 | 894 | 877 | 889 | 172,000 |
| 2009/08/28 | 886 | 887 | 877 | 884 | 142,000 |
| 2009/08/27 | 899 | 899 | 878 | 885 | 91,000 |
| 2009/08/26 | 869 | 898 | 868 | 898 | 118,000 |
| 2009/08/25 | 882 | 885 | 859 | 868 | 161,000 |
| 2009/08/24 | 888 | 888 | 878 | 882 | 139,000 |
| 2009/08/21 | 865 | 865 | 845 | 856 | 111,000 |
| 2009/08/20 | 855 | 872 | 849 | 866 | 141,000 |
| 2009/08/19 | 855 | 855 | 841 | 845 | 83,000 |
| 2009/08/18 | 858 | 872 | 846 | 854 | 148,000 |
| 2009/08/17 | 860 | 864 | 842 | 848 | 180,000 |
| 2009/08/14 | 873 | 880 | 853 | 880 | 113,000 |
| 2009/08/13 | 857 | 878 | 857 | 873 | 90,000 |
| 2009/08/12 | 880 | 880 | 859 | 866 | 214,000 |
| 2009/08/11 | 861 | 882 | 859 | 882 | 212,000 |
| 2009/08/10 | 857 | 864 | 848 | 852 | 118,000 |
| 2009/08/07 | 845 | 854 | 836 | 854 | 200,000 |
| 2009/08/06 | 866 | 866 | 837 | 845 | 135,000 |
| 2009/08/05 | 850 | 863 | 843 | 856 | 153,000 |
| 2009/08/04 | 854 | 854 | 840 | 849 | 171,000 |
| 2009/08/03 | 870 | 870 | 849 | 853 | 115,000 |
| 2009/07/31 | 831 | 859 | 831 | 854 | 274,000 |
| 2009/07/30 | 815 | 829 | 810 | 810 | 122,000 |
| 2009/07/29 | 825 | 830 | 813 | 815 | 103,000 |
| 2009/07/28 | 824 | 829 | 814 | 817 | 68,000 |
| 2009/07/27 | 822 | 829 | 813 | 815 | 103,000 |
| 2009/07/24 | 818 | 827 | 816 | 821 | 150,000 |
| 2009/07/23 | 811 | 820 | 808 | 808 | 122,000 |
| 2009/07/22 | 807 | 815 | 805 | 810 | 84,000 |
| 2009/07/21 | 803 | 808 | 794 | 798 | 110,000 |
| 2009/07/17 | 778 | 783 | 775 | 783 | 61,000 |
| 2009/07/16 | 786 | 791 | 776 | 778 | 114,000 |
| 2009/07/15 | 770 | 775 | 764 | 766 | 134,000 |
| 2009/07/14 | 772 | 772 | 748 | 761 | 137,000 |
| 2009/07/13 | 788 | 788 | 759 | 762 | 77,000 |
| 2009/07/10 | 785 | 789 | 776 | 788 | 91,000 |
| 2009/07/09 | 800 | 805 | 785 | 787 | 97,000 |
| 2009/07/08 | 806 | 808 | 797 | 800 | 143,000 |
| 2009/07/07 | 803 | 808 | 795 | 796 | 113,000 |
| 2009/07/06 | 809 | 809 | 792 | 793 | 79,000 |
| 2009/07/03 | 804 | 807 | 796 | 799 | 142,000 |
| 2009/07/02 | 833 | 841 | 808 | 814 | 195,000 |
| 2009/07/01 | 845 | 846 | 823 | 833 | 204,000 |
| 2009/06/30 | 842 | 848 | 830 | 845 | 129,000 |
| 2009/06/29 | 843 | 854 | 836 | 840 | 157,000 |
| 2009/06/26 | 834 | 845 | 834 | 840 | 106,000 |
| 2009/06/25 | 832 | 844 | 824 | 825 | 193,000 |
| 2009/06/24 | 816 | 827 | 805 | 818 | 239,000 |
| 2009/06/23 | 840 | 840 | 821 | 826 | 143,000 |
| 2009/06/22 | 836 | 841 | 829 | 831 | 196,000 |
| 2009/06/19 | 845 | 849 | 820 | 820 | 216,000 |
| 2009/06/18 | 854 | 855 | 830 | 838 | 138,000 |
| 2009/06/17 | 824 | 844 | 822 | 844 | 212,000 |
| 2009/06/16 | 847 | 847 | 805 | 810 | 388,000 |
| 2009/06/15 | 842 | 850 | 838 | 848 | 168,000 |
| 2009/06/12 | 836 | 849 | 829 | 838 | 258,000 |
| 2009/06/11 | 853 | 865 | 834 | 835 | 130,000 |
| 2009/06/10 | 831 | 849 | 831 | 849 | 114,000 |
| 2009/06/09 | 829 | 844 | 829 | 841 | 144,000 |
| 2009/06/08 | 847 | 849 | 825 | 827 | 188,000 |
| 2009/06/05 | 854 | 864 | 842 | 845 | 156,000 |
| 2009/06/04 | 854 | 861 | 844 | 853 | 181,000 |
| 2009/06/03 | 858 | 859 | 847 | 853 | 131,000 |
| 2009/06/02 | 885 | 885 | 859 | 867 | 128,000 |
| 2009/06/01 | 869 | 881 | 859 | 877 | 164,000 |
| 2009/05/29 | 855 | 868 | 830 | 866 | 237,000 |
| 2009/05/28 | 859 | 869 | 859 | 863 | 148,000 |
| 2009/05/27 | 883 | 883 | 866 | 869 | 110,000 |
| 2009/05/26 | 882 | 888 | 867 | 876 | 183,000 |
| 2009/05/25 | 883 | 897 | 876 | 882 | 104,000 |
| 2009/05/22 | 881 | 886 | 877 | 883 | 75,000 |
| 2009/05/21 | 896 | 897 | 875 | 890 | 121,000 |
| 2009/05/20 | 900 | 900 | 888 | 896 | 151,000 |
| 2009/05/19 | 901 | 901 | 880 | 898 | 206,000 |
| 2009/05/18 | 900 | 901 | 878 | 879 | 150,000 |
| 2009/05/15 | 896 | 906 | 884 | 906 | 264,000 |
| 2009/05/14 | 923 | 929 | 890 | 896 | 292,000 |
| 2009/05/13 | 928 | 928 | 896 | 923 | 241,000 |
| 2009/05/12 | 918 | 929 | 910 | 920 | 278,000 |
| 2009/05/11 | 928 | 937 | 911 | 916 | 116,000 |
| 2009/05/08 | 905 | 918 | 883 | 918 | 185,000 |
| 2009/05/07 | 908 | 922 | 897 | 900 | 148,000 |
| 2009/05/01 | 900 | 918 | 872 | 887 | 260,000 |
| 2009/04/30 | 915 | 922 | 891 | 891 | 161,000 |
| 2009/04/28 | 900 | 911 | 878 | 885 | 266,000 |
| 2009/04/27 | 919 | 931 | 889 | 899 | 273,000 |
| 2009/04/24 | 907 | 924 | 885 | 919 | 173,000 |
| 2009/04/23 | 888 | 905 | 879 | 905 | 243,000 |
| 2009/04/22 | 881 | 898 | 877 | 887 | 201,000 |
| 2009/04/21 | 914 | 914 | 862 | 881 | 179,000 |
| 2009/04/20 | 920 | 923 | 899 | 914 | 137,000 |
| 2009/04/17 | 903 | 917 | 899 | 900 | 100,000 |
| 2009/04/16 | 905 | 915 | 895 | 902 | 153,000 |
| 2009/04/15 | 890 | 906 | 888 | 904 | 129,000 |
| 2009/04/14 | 892 | 897 | 860 | 890 | 354,000 |
| 2009/04/13 | 878 | 907 | 877 | 891 | 176,000 |
| 2009/04/10 | 867 | 881 | 857 | 879 | 99,000 |
| 2009/04/09 | 850 | 876 | 850 | 870 | 217,000 |
| 2009/04/08 | 877 | 878 | 857 | 859 | 154,000 |
| 2009/04/07 | 889 | 903 | 871 | 897 | 237,000 |
| 2009/04/06 | 913 | 913 | 882 | 888 | 206,000 |
| 2009/04/03 | 893 | 914 | 874 | 912 | 266,000 |
| 2009/04/02 | 914 | 914 | 881 | 891 | 398,000 |
| 2009/04/01 | 867 | 904 | 857 | 904 | 130,000 |
| 2009/03/31 | 886 | 906 | 861 | 871 | 342,000 |
| 2009/03/30 | 939 | 945 | 881 | 885 | 373,000 |
| 2009/03/27 | 919 | 945 | 905 | 939 | 272,000 |
| 2009/03/26 | 889 | 920 | 876 | 919 | 224,000 |
| 2009/03/25 | 874 | 904 | 860 | 904 | 367,000 |
| 2009/03/24 | 874 | 890 | 857 | 869 | 410,000 |
| 2009/03/23 | 820 | 854 | 820 | 854 | 582,000 |
| 2009/03/19 | 794 | 827 | 793 | 800 | 352,000 |
| 2009/03/18 | 799 | 810 | 777 | 782 | 302,000 |
| 2009/03/17 | 779 | 806 | 779 | 793 | 315,000 |
| 2009/03/16 | 756 | 794 | 756 | 778 | 349,000 |
| 2009/03/13 | 730 | 755 | 730 | 739 | 399,000 |
| 2009/03/12 | 748 | 748 | 732 | 736 | 259,000 |
| 2009/03/11 | 721 | 777 | 721 | 748 | 490,000 |
| 2009/03/10 | 723 | 724 | 711 | 711 | 275,000 |
| 2009/03/09 | 777 | 777 | 738 | 743 | 367,000 |
| 2009/03/06 | 793 | 821 | 792 | 803 | 182,000 |
| 2009/03/05 | 803 | 832 | 801 | 822 | 274,000 |
| 2009/03/04 | 738 | 800 | 726 | 792 | 481,000 |
| 2009/03/03 | 738 | 754 | 724 | 743 | 279,000 |
| 2009/03/02 | 762 | 763 | 728 | 742 | 240,000 |
| 2009/02/27 | 775 | 784 | 740 | 762 | 395,000 |
| 2009/02/26 | 762 | 786 | 754 | 769 | 344,000 |
| 2009/02/25 | 801 | 827 | 766 | 781 | 335,000 |
| 2009/02/24 | 811 | 811 | 775 | 790 | 301,000 |
| 2009/02/23 | 811 | 821 | 806 | 821 | 138,000 |
| 2009/02/20 | 850 | 856 | 822 | 831 | 237,000 |
| 2009/02/19 | 871 | 871 | 855 | 860 | 123,000 |
| 2009/02/18 | 848 | 866 | 834 | 861 | 195,000 |
| 2009/02/17 | 872 | 872 | 845 | 848 | 196,000 |
| 2009/02/16 | 887 | 894 | 879 | 882 | 109,000 |
| 2009/02/13 | 855 | 882 | 855 | 877 | 166,000 |
| 2009/02/12 | 849 | 862 | 838 | 839 | 104,000 |
| 2009/02/10 | 877 | 900 | 858 | 858 | 206,000 |
| 2009/02/09 | 901 | 921 | 880 | 887 | 223,000 |
| 2009/02/06 | 885 | 898 | 882 | 886 | 255,000 |
| 2009/02/05 | 863 | 890 | 849 | 855 | 370,000 |
| 2009/02/04 | 856 | 870 | 818 | 862 | 468,000 |
| 2009/02/03 | 890 | 891 | 867 | 868 | 364,000 |
| 2009/02/02 | 950 | 953 | 893 | 893 | 443,000 |
| 2009/01/30 | 943 | 949 | 935 | 942 | 206,000 |
| 2009/01/29 | 944 | 944 | 917 | 943 | 184,000 |
| 2009/01/28 | 958 | 958 | 921 | 944 | 169,000 |
| 2009/01/27 | 925 | 959 | 925 | 948 | 245,000 |
| 2009/01/26 | 931 | 943 | 928 | 934 | 104,000 |
| 2009/01/23 | 959 | 965 | 926 | 933 | 138,000 |
| 2009/01/22 | 960 | 960 | 926 | 952 | 251,000 |
| 2009/01/21 | 944 | 962 | 939 | 942 | 204,000 |
| 2009/01/20 | 974 | 974 | 942 | 962 | 151,000 |
| 2009/01/19 | 971 | 985 | 947 | 974 | 241,000 |
| 2009/01/16 | 950 | 965 | 937 | 958 | 188,000 |
| 2009/01/15 | 920 | 944 | 910 | 920 | 277,000 |
| 2009/01/14 | 936 | 952 | 928 | 945 | 223,000 |
| 2009/01/13 | 983 | 983 | 927 | 927 | 430,000 |
| 2009/01/09 | 999 | 1,007 | 978 | 982 | 243,000 |
| 2009/01/08 | 968 | 1,033 | 968 | 985 | 359,000 |
| 2009/01/07 | 1,035 | 1,035 | 964 | 965 | 530,000 |
| 2009/01/06 | 1,105 | 1,105 | 1,037 | 1,043 | 463,000 |
| 2009/01/05 | 1,117 | 1,137 | 1,105 | 1,112 | 187,000 |