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 |
|---|---|---|---|---|---|
| 2010/12/30 | 586 | 589 | 579 | 584 | 125,000 |
| 2010/12/29 | 583 | 590 | 581 | 586 | 90,000 |
| 2010/12/28 | 584 | 586 | 572 | 583 | 117,000 |
| 2010/12/27 | 577 | 589 | 577 | 581 | 182,000 |
| 2010/12/24 | 589 | 589 | 582 | 585 | 211,000 |
| 2010/12/22 | 582 | 590 | 582 | 589 | 193,000 |
| 2010/12/21 | 574 | 586 | 574 | 582 | 115,000 |
| 2010/12/20 | 573 | 576 | 571 | 574 | 113,000 |
| 2010/12/17 | 571 | 580 | 571 | 575 | 225,000 |
| 2010/12/16 | 566 | 581 | 562 | 576 | 141,000 |
| 2010/12/15 | 566 | 571 | 562 | 571 | 176,000 |
| 2010/12/14 | 568 | 572 | 561 | 571 | 135,000 |
| 2010/12/13 | 560 | 569 | 558 | 569 | 113,000 |
| 2010/12/10 | 562 | 566 | 557 | 563 | 281,000 |
| 2010/12/09 | 560 | 563 | 556 | 558 | 121,000 |
| 2010/12/08 | 549 | 557 | 546 | 557 | 190,000 |
| 2010/12/07 | 542 | 546 | 539 | 545 | 143,000 |
| 2010/12/06 | 534 | 539 | 534 | 538 | 76,000 |
| 2010/12/03 | 531 | 537 | 529 | 531 | 194,000 |
| 2010/12/02 | 526 | 535 | 525 | 528 | 193,000 |
| 2010/12/01 | 521 | 522 | 518 | 519 | 174,000 |
| 2010/11/30 | 535 | 536 | 522 | 522 | 257,000 |
| 2010/11/29 | 532 | 543 | 532 | 535 | 160,000 |
| 2010/11/26 | 537 | 540 | 531 | 532 | 92,000 |
| 2010/11/25 | 536 | 540 | 534 | 537 | 137,000 |
| 2010/11/24 | 534 | 544 | 531 | 535 | 139,000 |
| 2010/11/22 | 540 | 546 | 538 | 539 | 144,000 |
| 2010/11/19 | 550 | 550 | 537 | 540 | 181,000 |
| 2010/11/18 | 537 | 544 | 533 | 542 | 237,000 |
| 2010/11/17 | 520 | 531 | 520 | 530 | 144,000 |
| 2010/11/16 | 532 | 535 | 526 | 526 | 130,000 |
| 2010/11/15 | 525 | 532 | 520 | 532 | 167,000 |
| 2010/11/12 | 532 | 534 | 520 | 525 | 124,000 |
| 2010/11/11 | 528 | 536 | 523 | 531 | 138,000 |
| 2010/11/10 | 518 | 529 | 518 | 525 | 146,000 |
| 2010/11/09 | 516 | 522 | 514 | 518 | 129,000 |
| 2010/11/08 | 520 | 521 | 515 | 518 | 140,000 |
| 2010/11/05 | 513 | 520 | 513 | 518 | 155,000 |
| 2010/11/04 | 528 | 535 | 511 | 511 | 161,000 |
| 2010/11/02 | 524 | 529 | 519 | 526 | 168,000 |
| 2010/11/01 | 523 | 531 | 521 | 521 | 92,000 |
| 2010/10/29 | 510 | 528 | 508 | 523 | 208,000 |
| 2010/10/28 | 519 | 526 | 505 | 513 | 337,000 |
| 2010/10/27 | 531 | 534 | 519 | 523 | 242,000 |
| 2010/10/26 | 527 | 545 | 527 | 535 | 137,000 |
| 2010/10/25 | 538 | 542 | 536 | 537 | 114,000 |
| 2010/10/22 | 532 | 543 | 532 | 538 | 161,000 |
| 2010/10/21 | 534 | 535 | 523 | 533 | 138,000 |
| 2010/10/20 | 537 | 540 | 528 | 534 | 138,000 |
| 2010/10/19 | 531 | 548 | 529 | 536 | 161,000 |
| 2010/10/18 | 532 | 543 | 524 | 534 | 259,000 |
| 2010/10/15 | 548 | 548 | 532 | 533 | 195,000 |
| 2010/10/14 | 540 | 556 | 539 | 548 | 215,000 |
| 2010/10/13 | 557 | 559 | 549 | 549 | 129,000 |
| 2010/10/12 | 574 | 574 | 554 | 555 | 213,000 |
| 2010/10/08 | 600 | 602 | 577 | 577 | 421,000 |
| 2010/10/07 | 594 | 619 | 594 | 607 | 204,000 |
| 2010/10/06 | 586 | 600 | 579 | 599 | 150,000 |
| 2010/10/05 | 569 | 588 | 562 | 586 | 188,000 |
| 2010/10/04 | 592 | 592 | 571 | 572 | 117,000 |
| 2010/10/01 | 586 | 591 | 581 | 591 | 149,000 |
| 2010/09/30 | 608 | 620 | 585 | 585 | 159,000 |
| 2010/09/29 | 594 | 611 | 594 | 606 | 150,000 |
| 2010/09/28 | 594 | 609 | 593 | 594 | 194,000 |
| 2010/09/27 | 597 | 597 | 586 | 595 | 132,000 |
| 2010/09/24 | 589 | 593 | 585 | 588 | 107,000 |
| 2010/09/22 | 594 | 596 | 584 | 589 | 97,000 |
| 2010/09/21 | 600 | 601 | 593 | 593 | 113,000 |
| 2010/09/17 | 595 | 596 | 591 | 595 | 97,000 |
| 2010/09/16 | 600 | 601 | 586 | 590 | 82,000 |
| 2010/09/15 | 589 | 604 | 589 | 596 | 122,000 |
| 2010/09/14 | 591 | 593 | 587 | 593 | 134,000 |
| 2010/09/13 | 608 | 608 | 593 | 593 | 140,000 |
| 2010/09/10 | 593 | 602 | 590 | 601 | 244,000 |
| 2010/09/09 | 604 | 610 | 598 | 603 | 53,000 |
| 2010/09/08 | 606 | 612 | 601 | 603 | 144,000 |
| 2010/09/07 | 611 | 617 | 611 | 616 | 39,000 |
| 2010/09/06 | 609 | 619 | 606 | 619 | 85,000 |
| 2010/09/03 | 606 | 611 | 600 | 603 | 117,000 |
| 2010/09/02 | 613 | 613 | 606 | 609 | 150,000 |
| 2010/09/01 | 601 | 604 | 590 | 604 | 154,000 |
| 2010/08/31 | 642 | 642 | 600 | 600 | 299,000 |
| 2010/08/30 | 638 | 645 | 633 | 642 | 94,000 |
| 2010/08/27 | 611 | 628 | 610 | 628 | 122,000 |
| 2010/08/26 | 612 | 618 | 606 | 618 | 120,000 |
| 2010/08/25 | 617 | 617 | 610 | 613 | 115,000 |
| 2010/08/24 | 622 | 625 | 613 | 617 | 192,000 |
| 2010/08/23 | 660 | 660 | 626 | 629 | 250,000 |
| 2010/08/20 | 671 | 672 | 651 | 659 | 177,000 |
| 2010/08/19 | 680 | 685 | 674 | 680 | 65,000 |
| 2010/08/18 | 672 | 680 | 665 | 679 | 114,000 |
| 2010/08/17 | 655 | 673 | 655 | 669 | 75,000 |
| 2010/08/16 | 659 | 663 | 657 | 662 | 56,000 |
| 2010/08/13 | 657 | 660 | 651 | 659 | 57,000 |
| 2010/08/12 | 654 | 660 | 650 | 659 | 112,000 |
| 2010/08/11 | 676 | 676 | 653 | 660 | 132,000 |
| 2010/08/10 | 692 | 692 | 679 | 679 | 148,000 |
| 2010/08/09 | 685 | 691 | 678 | 690 | 194,000 |
| 2010/08/06 | 695 | 696 | 688 | 691 | 86,000 |
| 2010/08/05 | 709 | 709 | 680 | 701 | 299,000 |
| 2010/08/04 | 697 | 709 | 691 | 709 | 187,000 |
| 2010/08/03 | 702 | 704 | 694 | 697 | 120,000 |
| 2010/08/02 | 703 | 703 | 692 | 693 | 87,000 |
| 2010/07/30 | 700 | 704 | 692 | 693 | 117,000 |
| 2010/07/29 | 703 | 711 | 699 | 700 | 85,000 |
| 2010/07/28 | 699 | 705 | 698 | 703 | 50,000 |
| 2010/07/27 | 691 | 698 | 687 | 691 | 64,000 |
| 2010/07/26 | 695 | 696 | 688 | 691 | 76,000 |
| 2010/07/23 | 684 | 700 | 684 | 688 | 202,000 |
| 2010/07/22 | 680 | 684 | 672 | 674 | 125,000 |
| 2010/07/21 | 683 | 683 | 671 | 675 | 77,000 |
| 2010/07/20 | 661 | 685 | 661 | 674 | 87,000 |
| 2010/07/16 | 676 | 676 | 670 | 672 | 78,000 |
| 2010/07/15 | 686 | 693 | 681 | 681 | 85,000 |
| 2010/07/14 | 678 | 701 | 677 | 687 | 78,000 |
| 2010/07/13 | 683 | 684 | 675 | 675 | 82,000 |
| 2010/07/12 | 700 | 703 | 688 | 689 | 35,000 |
| 2010/07/09 | 700 | 704 | 699 | 700 | 56,000 |
| 2010/07/08 | 697 | 721 | 690 | 700 | 183,000 |
| 2010/07/07 | 687 | 692 | 679 | 688 | 87,000 |
| 2010/07/06 | 676 | 693 | 671 | 687 | 149,000 |
| 2010/07/05 | 670 | 680 | 669 | 677 | 76,000 |
| 2010/07/02 | 669 | 673 | 665 | 668 | 96,000 |
| 2010/07/01 | 673 | 674 | 665 | 669 | 87,000 |
| 2010/06/30 | 694 | 696 | 681 | 683 | 89,000 |
| 2010/06/29 | 698 | 700 | 693 | 694 | 72,000 |
| 2010/06/28 | 700 | 700 | 689 | 692 | 72,000 |
| 2010/06/25 | 694 | 701 | 692 | 694 | 72,000 |
| 2010/06/24 | 708 | 708 | 694 | 694 | 93,000 |
| 2010/06/23 | 698 | 706 | 696 | 699 | 110,000 |
| 2010/06/22 | 713 | 713 | 705 | 709 | 102,000 |
| 2010/06/21 | 704 | 714 | 704 | 712 | 71,000 |
| 2010/06/18 | 693 | 699 | 690 | 699 | 143,000 |
| 2010/06/17 | 677 | 699 | 677 | 689 | 139,000 |
| 2010/06/16 | 678 | 678 | 672 | 676 | 56,000 |
| 2010/06/15 | 674 | 674 | 670 | 670 | 48,000 |
| 2010/06/14 | 677 | 678 | 673 | 674 | 68,000 |
| 2010/06/11 | 676 | 676 | 667 | 667 | 169,000 |
| 2010/06/10 | 666 | 667 | 659 | 666 | 89,000 |
| 2010/06/09 | 666 | 666 | 658 | 666 | 89,000 |
| 2010/06/08 | 666 | 674 | 665 | 666 | 93,000 |
| 2010/06/07 | 673 | 674 | 660 | 666 | 55,000 |
| 2010/06/04 | 683 | 695 | 679 | 680 | 146,000 |
| 2010/06/03 | 678 | 685 | 676 | 682 | 69,000 |
| 2010/06/02 | 686 | 690 | 672 | 673 | 113,000 |
| 2010/06/01 | 671 | 698 | 665 | 686 | 182,000 |
| 2010/05/31 | 676 | 687 | 660 | 679 | 224,000 |
| 2010/05/28 | 674 | 675 | 666 | 667 | 150,000 |
| 2010/05/27 | 660 | 665 | 658 | 664 | 138,000 |
| 2010/05/26 | 681 | 681 | 664 | 665 | 295,000 |
| 2010/05/25 | 670 | 677 | 665 | 677 | 219,000 |
| 2010/05/24 | 668 | 679 | 663 | 670 | 199,000 |
| 2010/05/21 | 680 | 681 | 661 | 667 | 214,000 |
| 2010/05/20 | 686 | 691 | 684 | 686 | 111,000 |
| 2010/05/19 | 701 | 701 | 675 | 691 | 223,000 |
| 2010/05/18 | 704 | 711 | 701 | 704 | 228,000 |
| 2010/05/17 | 713 | 716 | 702 | 703 | 147,000 |
| 2010/05/14 | 711 | 725 | 708 | 721 | 219,000 |
| 2010/05/13 | 718 | 725 | 716 | 722 | 153,000 |
| 2010/05/12 | 730 | 731 | 717 | 718 | 111,000 |
| 2010/05/11 | 730 | 733 | 722 | 722 | 115,000 |
| 2010/05/10 | 716 | 736 | 712 | 733 | 158,000 |
| 2010/05/07 | 704 | 718 | 702 | 717 | 221,000 |
| 2010/05/06 | 767 | 767 | 727 | 731 | 320,000 |
| 2010/04/30 | 785 | 788 | 776 | 777 | 139,000 |
| 2010/04/28 | 768 | 776 | 763 | 770 | 149,000 |
| 2010/04/27 | 804 | 804 | 795 | 798 | 74,000 |
| 2010/04/26 | 786 | 810 | 786 | 805 | 116,000 |
| 2010/04/23 | 781 | 785 | 775 | 785 | 104,000 |
| 2010/04/22 | 791 | 791 | 768 | 781 | 100,000 |
| 2010/04/21 | 778 | 795 | 778 | 791 | 118,000 |
| 2010/04/20 | 771 | 787 | 771 | 776 | 105,000 |
| 2010/04/19 | 762 | 776 | 759 | 764 | 68,000 |
| 2010/04/16 | 775 | 781 | 773 | 777 | 74,000 |
| 2010/04/15 | 792 | 795 | 769 | 781 | 148,000 |
| 2010/04/14 | 790 | 790 | 774 | 781 | 175,000 |
| 2010/04/13 | 795 | 795 | 776 | 781 | 163,000 |
| 2010/04/12 | 796 | 803 | 788 | 799 | 140,000 |
| 2010/04/09 | 783 | 798 | 779 | 795 | 178,000 |
| 2010/04/08 | 768 | 794 | 768 | 791 | 143,000 |
| 2010/04/07 | 772 | 783 | 767 | 783 | 137,000 |
| 2010/04/06 | 770 | 770 | 763 | 768 | 90,000 |
| 2010/04/05 | 771 | 771 | 756 | 769 | 78,000 |
| 2010/04/02 | 774 | 774 | 761 | 767 | 86,000 |
| 2010/04/01 | 767 | 775 | 753 | 773 | 114,000 |
| 2010/03/31 | 769 | 773 | 767 | 767 | 110,000 |
| 2010/03/30 | 748 | 769 | 740 | 769 | 119,000 |
| 2010/03/29 | 744 | 746 | 731 | 740 | 99,000 |
| 2010/03/26 | 743 | 748 | 735 | 748 | 133,000 |
| 2010/03/25 | 753 | 753 | 735 | 743 | 126,000 |
| 2010/03/24 | 758 | 758 | 745 | 753 | 124,000 |
| 2010/03/23 | 753 | 760 | 749 | 749 | 97,000 |
| 2010/03/19 | 744 | 754 | 741 | 753 | 86,000 |
| 2010/03/18 | 737 | 743 | 733 | 742 | 56,000 |
| 2010/03/17 | 743 | 745 | 735 | 742 | 77,000 |
| 2010/03/16 | 739 | 749 | 731 | 743 | 87,000 |
| 2010/03/15 | 749 | 750 | 744 | 745 | 48,000 |
| 2010/03/12 | 743 | 750 | 739 | 749 | 135,000 |
| 2010/03/11 | 751 | 751 | 742 | 748 | 77,000 |
| 2010/03/10 | 740 | 746 | 740 | 743 | 69,000 |
| 2010/03/09 | 728 | 748 | 728 | 746 | 115,000 |
| 2010/03/08 | 736 | 745 | 736 | 743 | 103,000 |
| 2010/03/05 | 724 | 740 | 718 | 732 | 184,000 |
| 2010/03/04 | 710 | 720 | 705 | 717 | 226,000 |
| 2010/03/03 | 715 | 715 | 708 | 712 | 117,000 |
| 2010/03/02 | 716 | 716 | 708 | 715 | 149,000 |
| 2010/03/01 | 712 | 723 | 712 | 716 | 95,000 |
| 2010/02/26 | 713 | 716 | 709 | 711 | 56,000 |
| 2010/02/25 | 720 | 724 | 710 | 713 | 133,000 |
| 2010/02/24 | 717 | 717 | 707 | 710 | 114,000 |
| 2010/02/23 | 717 | 718 | 708 | 716 | 127,000 |
| 2010/02/22 | 706 | 730 | 706 | 717 | 191,000 |
| 2010/02/19 | 715 | 715 | 700 | 700 | 139,000 |
| 2010/02/18 | 712 | 722 | 711 | 721 | 145,000 |
| 2010/02/17 | 712 | 720 | 709 | 717 | 94,000 |
| 2010/02/16 | 715 | 715 | 707 | 712 | 71,000 |
| 2010/02/15 | 714 | 716 | 713 | 715 | 70,000 |
| 2010/02/12 | 707 | 712 | 704 | 712 | 100,000 |
| 2010/02/10 | 730 | 730 | 712 | 712 | 71,000 |
| 2010/02/09 | 739 | 739 | 715 | 718 | 107,000 |
| 2010/02/08 | 726 | 730 | 721 | 724 | 79,000 |
| 2010/02/05 | 740 | 743 | 726 | 734 | 162,000 |
| 2010/02/04 | 750 | 754 | 739 | 748 | 133,000 |
| 2010/02/03 | 750 | 753 | 736 | 746 | 159,000 |
| 2010/02/02 | 725 | 739 | 720 | 736 | 109,000 |
| 2010/02/01 | 733 | 734 | 714 | 724 | 148,000 |
| 2010/01/29 | 750 | 750 | 733 | 733 | 116,000 |
| 2010/01/28 | 738 | 742 | 730 | 739 | 90,000 |
| 2010/01/27 | 739 | 750 | 739 | 742 | 151,000 |
| 2010/01/26 | 759 | 765 | 748 | 749 | 158,000 |
| 2010/01/25 | 768 | 775 | 763 | 770 | 83,000 |
| 2010/01/22 | 777 | 779 | 757 | 768 | 120,000 |
| 2010/01/21 | 790 | 797 | 785 | 792 | 102,000 |
| 2010/01/20 | 803 | 803 | 786 | 790 | 96,000 |
| 2010/01/19 | 785 | 806 | 785 | 803 | 73,000 |
| 2010/01/18 | 788 | 800 | 787 | 797 | 99,000 |
| 2010/01/15 | 815 | 815 | 796 | 803 | 91,000 |
| 2010/01/14 | 781 | 806 | 779 | 803 | 141,000 |
| 2010/01/13 | 799 | 803 | 794 | 796 | 96,000 |
| 2010/01/12 | 802 | 805 | 789 | 799 | 105,000 |
| 2010/01/08 | 782 | 788 | 774 | 787 | 123,000 |
| 2010/01/07 | 774 | 780 | 767 | 780 | 120,000 |
| 2010/01/06 | 770 | 774 | 761 | 773 | 88,000 |
| 2010/01/05 | 769 | 781 | 755 | 769 | 108,000 |
| 2010/01/04 | 754 | 768 | 754 | 768 | 69,000 |