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 |
---|---|---|---|---|---|
2011/12/30 | 535 | 542 | 527 | 537 | 111,000 |
2011/12/29 | 534 | 534 | 522 | 531 | 116,000 |
2011/12/28 | 538 | 540 | 532 | 534 | 64,000 |
2011/12/27 | 540 | 544 | 532 | 538 | 108,000 |
2011/12/26 | 544 | 544 | 536 | 540 | 52,000 |
2011/12/22 | 525 | 546 | 525 | 535 | 232,000 |
2011/12/21 | 527 | 527 | 517 | 521 | 64,000 |
2011/12/20 | 528 | 529 | 519 | 521 | 137,000 |
2011/12/19 | 532 | 532 | 505 | 523 | 323,000 |
2011/12/16 | 538 | 542 | 530 | 530 | 151,000 |
2011/12/15 | 545 | 570 | 529 | 530 | 708,000 |
2011/12/14 | 566 | 566 | 543 | 545 | 210,000 |
2011/12/13 | 551 | 566 | 543 | 558 | 320,000 |
2011/12/12 | 554 | 568 | 554 | 559 | 236,000 |
2011/12/09 | 559 | 561 | 545 | 555 | 286,000 |
2011/12/08 | 570 | 570 | 561 | 565 | 107,000 |
2011/12/07 | 565 | 570 | 557 | 570 | 173,000 |
2011/12/06 | 594 | 595 | 561 | 565 | 503,000 |
2011/12/05 | 545 | 629 | 543 | 587 | 1,727,000 |
2011/12/02 | 541 | 545 | 540 | 543 | 230,000 |
2011/12/01 | 548 | 548 | 537 | 539 | 230,000 |
2011/11/30 | 532 | 540 | 532 | 539 | 204,000 |
2011/11/29 | 530 | 531 | 527 | 531 | 142,000 |
2011/11/28 | 530 | 536 | 522 | 531 | 258,000 |
2011/11/25 | 545 | 550 | 525 | 531 | 387,000 |
2011/11/24 | 566 | 570 | 527 | 538 | 937,000 |
2011/11/22 | 518 | 546 | 509 | 546 | 745,000 |
2011/11/21 | 499 | 519 | 497 | 510 | 485,000 |
2011/11/18 | 506 | 506 | 496 | 497 | 305,000 |
2011/11/17 | 498 | 510 | 489 | 508 | 589,000 |
2011/11/16 | 528 | 528 | 499 | 499 | 941,000 |
2011/11/15 | 519 | 579 | 519 | 536 | 2,176,000 |
2011/11/14 | 497 | 513 | 493 | 503 | 3,647,000 |
2011/11/11 | 433 | 464 | 433 | 433 | 6,154,000 |
2011/11/10 | 507 | 545 | 501 | 533 | 833,000 |
2011/11/09 | 580 | 591 | 520 | 525 | 997,000 |
2011/11/08 | 594 | 612 | 583 | 585 | 288,000 |
2011/11/07 | 606 | 606 | 596 | 600 | 272,000 |
2011/11/04 | 602 | 612 | 599 | 606 | 272,000 |
2011/11/02 | 610 | 610 | 596 | 605 | 181,000 |
2011/11/01 | 592 | 620 | 586 | 610 | 307,000 |
2011/10/31 | 606 | 606 | 593 | 593 | 516,000 |
2011/10/28 | 600 | 631 | 600 | 610 | 355,000 |
2011/10/27 | 614 | 614 | 593 | 602 | 334,000 |
2011/10/26 | 635 | 639 | 618 | 618 | 261,000 |
2011/10/25 | 643 | 648 | 634 | 635 | 97,000 |
2011/10/24 | 631 | 647 | 631 | 643 | 120,000 |
2011/10/21 | 639 | 648 | 637 | 637 | 120,000 |
2011/10/20 | 628 | 639 | 625 | 636 | 165,000 |
2011/10/19 | 618 | 639 | 618 | 637 | 274,000 |
2011/10/18 | 632 | 645 | 626 | 629 | 334,000 |
2011/10/17 | 618 | 666 | 618 | 651 | 752,000 |
2011/10/14 | 700 | 701 | 667 | 667 | 224,000 |
2011/10/13 | 718 | 718 | 708 | 712 | 73,000 |
2011/10/12 | 725 | 725 | 707 | 717 | 145,000 |
2011/10/11 | 724 | 728 | 720 | 724 | 136,000 |
2011/10/07 | 736 | 740 | 723 | 724 | 102,000 |
2011/10/06 | 725 | 739 | 725 | 736 | 157,000 |
2011/10/05 | 729 | 730 | 710 | 724 | 214,000 |
2011/10/04 | 743 | 744 | 727 | 732 | 208,000 |
2011/10/03 | 718 | 745 | 708 | 740 | 218,000 |
2011/09/30 | 724 | 730 | 718 | 724 | 182,000 |
2011/09/29 | 704 | 716 | 703 | 715 | 197,000 |
2011/09/28 | 682 | 724 | 682 | 703 | 208,000 |
2011/09/27 | 669 | 678 | 662 | 676 | 139,000 |
2011/09/26 | 674 | 678 | 661 | 661 | 158,000 |
2011/09/22 | 656 | 667 | 656 | 667 | 193,000 |
2011/09/21 | 667 | 670 | 657 | 661 | 225,000 |
2011/09/20 | 652 | 679 | 643 | 661 | 989,000 |
2011/09/16 | 699 | 712 | 694 | 712 | 137,000 |
2011/09/15 | 680 | 698 | 680 | 698 | 65,000 |
2011/09/14 | 688 | 690 | 677 | 678 | 67,000 |
2011/09/13 | 667 | 688 | 667 | 686 | 107,000 |
2011/09/12 | 660 | 669 | 659 | 669 | 58,000 |
2011/09/09 | 661 | 670 | 661 | 669 | 132,000 |
2011/09/08 | 660 | 661 | 657 | 660 | 25,000 |
2011/09/07 | 656 | 664 | 655 | 660 | 39,000 |
2011/09/06 | 649 | 655 | 643 | 654 | 65,000 |
2011/09/05 | 633 | 651 | 632 | 648 | 32,000 |
2011/09/02 | 633 | 644 | 631 | 642 | 46,000 |
2011/09/01 | 655 | 658 | 633 | 638 | 79,000 |
2011/08/31 | 635 | 657 | 635 | 648 | 81,000 |
2011/08/30 | 619 | 632 | 618 | 632 | 64,000 |
2011/08/29 | 608 | 616 | 608 | 616 | 51,000 |
2011/08/26 | 600 | 609 | 598 | 604 | 35,000 |
2011/08/25 | 601 | 611 | 596 | 599 | 85,000 |
2011/08/24 | 613 | 613 | 578 | 595 | 136,000 |
2011/08/23 | 600 | 620 | 600 | 613 | 111,000 |
2011/08/22 | 576 | 595 | 574 | 594 | 51,000 |
2011/08/19 | 579 | 585 | 576 | 577 | 31,000 |
2011/08/18 | 605 | 605 | 584 | 585 | 69,000 |
2011/08/17 | 592 | 605 | 592 | 604 | 53,000 |
2011/08/16 | 570 | 592 | 568 | 592 | 88,000 |
2011/08/15 | 575 | 575 | 561 | 566 | 44,000 |
2011/08/12 | 573 | 573 | 557 | 566 | 57,000 |
2011/08/11 | 539 | 570 | 539 | 569 | 68,000 |
2011/08/10 | 564 | 564 | 542 | 559 | 70,000 |
2011/08/09 | 537 | 558 | 524 | 556 | 122,000 |
2011/08/08 | 557 | 563 | 550 | 554 | 53,000 |
2011/08/05 | 560 | 567 | 547 | 562 | 68,000 |
2011/08/04 | 575 | 596 | 575 | 585 | 68,000 |
2011/08/03 | 589 | 589 | 575 | 579 | 69,000 |
2011/08/02 | 616 | 616 | 598 | 599 | 56,000 |
2011/08/01 | 605 | 632 | 604 | 625 | 90,000 |
2011/07/29 | 612 | 618 | 603 | 603 | 40,000 |
2011/07/28 | 612 | 618 | 604 | 609 | 62,000 |
2011/07/27 | 625 | 638 | 617 | 623 | 67,000 |
2011/07/26 | 636 | 640 | 635 | 635 | 36,000 |
2011/07/25 | 640 | 640 | 635 | 636 | 69,000 |
2011/07/22 | 650 | 650 | 640 | 640 | 36,000 |
2011/07/21 | 651 | 652 | 647 | 649 | 51,000 |
2011/07/20 | 660 | 661 | 649 | 650 | 32,000 |
2011/07/19 | 640 | 657 | 640 | 651 | 36,000 |
2011/07/15 | 639 | 654 | 639 | 648 | 48,000 |
2011/07/14 | 656 | 659 | 647 | 647 | 51,000 |
2011/07/13 | 659 | 677 | 657 | 665 | 47,000 |
2011/07/12 | 659 | 666 | 659 | 665 | 43,000 |
2011/07/11 | 661 | 668 | 661 | 667 | 36,000 |
2011/07/08 | 669 | 681 | 669 | 670 | 90,000 |
2011/07/07 | 667 | 668 | 663 | 667 | 48,000 |
2011/07/06 | 650 | 665 | 646 | 661 | 81,000 |
2011/07/05 | 650 | 665 | 650 | 654 | 60,000 |
2011/07/04 | 645 | 649 | 643 | 649 | 58,000 |
2011/07/01 | 645 | 647 | 636 | 641 | 81,000 |
2011/06/30 | 622 | 642 | 622 | 642 | 89,000 |
2011/06/29 | 620 | 632 | 618 | 620 | 47,000 |
2011/06/28 | 602 | 618 | 602 | 612 | 66,000 |
2011/06/27 | 609 | 614 | 601 | 602 | 54,000 |
2011/06/24 | 605 | 615 | 605 | 615 | 51,000 |
2011/06/23 | 603 | 617 | 603 | 605 | 55,000 |
2011/06/22 | 587 | 618 | 586 | 610 | 77,000 |
2011/06/21 | 570 | 587 | 564 | 587 | 73,000 |
2011/06/20 | 563 | 579 | 560 | 562 | 42,000 |
2011/06/17 | 577 | 577 | 556 | 556 | 87,000 |
2011/06/16 | 589 | 589 | 576 | 582 | 40,000 |
2011/06/15 | 584 | 589 | 584 | 589 | 31,000 |
2011/06/14 | 567 | 583 | 566 | 583 | 44,000 |
2011/06/13 | 548 | 571 | 548 | 568 | 66,000 |
2011/06/10 | 548 | 562 | 548 | 558 | 124,000 |
2011/06/09 | 545 | 549 | 545 | 549 | 22,000 |
2011/06/08 | 543 | 550 | 543 | 549 | 15,000 |
2011/06/07 | 540 | 542 | 537 | 542 | 33,000 |
2011/06/06 | 550 | 553 | 539 | 539 | 74,000 |
2011/06/03 | 557 | 562 | 547 | 547 | 50,000 |
2011/06/02 | 571 | 574 | 557 | 557 | 38,000 |
2011/06/01 | 567 | 575 | 567 | 575 | 23,000 |
2011/05/31 | 556 | 574 | 556 | 569 | 74,000 |
2011/05/30 | 566 | 576 | 552 | 556 | 36,000 |
2011/05/27 | 559 | 565 | 555 | 561 | 42,000 |
2011/05/26 | 557 | 561 | 557 | 561 | 40,000 |
2011/05/25 | 547 | 562 | 547 | 561 | 97,000 |
2011/05/24 | 549 | 554 | 546 | 546 | 31,000 |
2011/05/23 | 550 | 553 | 547 | 548 | 40,000 |
2011/05/20 | 561 | 561 | 554 | 554 | 31,000 |
2011/05/19 | 561 | 567 | 554 | 560 | 62,000 |
2011/05/18 | 559 | 567 | 559 | 566 | 29,000 |
2011/05/17 | 560 | 567 | 558 | 566 | 61,000 |
2011/05/16 | 577 | 581 | 559 | 559 | 57,000 |
2011/05/13 | 579 | 579 | 557 | 557 | 108,000 |
2011/05/12 | 575 | 580 | 573 | 576 | 50,000 |
2011/05/11 | 579 | 583 | 578 | 581 | 35,000 |
2011/05/10 | 578 | 579 | 571 | 577 | 64,000 |
2011/05/09 | 590 | 590 | 574 | 578 | 107,000 |
2011/05/06 | 588 | 598 | 582 | 598 | 80,000 |
2011/05/02 | 583 | 595 | 583 | 595 | 75,000 |
2011/04/28 | 580 | 591 | 575 | 583 | 143,000 |
2011/04/27 | 602 | 602 | 583 | 583 | 175,000 |
2011/04/26 | 612 | 612 | 596 | 600 | 128,000 |
2011/04/25 | 612 | 631 | 610 | 612 | 84,000 |
2011/04/22 | 618 | 618 | 610 | 612 | 73,000 |
2011/04/21 | 618 | 624 | 614 | 619 | 84,000 |
2011/04/20 | 613 | 626 | 613 | 621 | 44,000 |
2011/04/19 | 608 | 616 | 608 | 612 | 79,000 |
2011/04/18 | 606 | 619 | 606 | 617 | 29,000 |
2011/04/15 | 612 | 618 | 610 | 613 | 47,000 |
2011/04/14 | 603 | 615 | 598 | 612 | 72,000 |
2011/04/13 | 600 | 607 | 597 | 605 | 56,000 |
2011/04/12 | 607 | 615 | 604 | 604 | 60,000 |
2011/04/11 | 600 | 618 | 600 | 617 | 97,000 |
2011/04/08 | 599 | 615 | 599 | 610 | 103,000 |
2011/04/07 | 603 | 612 | 600 | 604 | 88,000 |
2011/04/06 | 608 | 614 | 600 | 607 | 141,000 |
2011/04/05 | 602 | 602 | 588 | 599 | 142,000 |
2011/04/04 | 612 | 614 | 602 | 606 | 91,000 |
2011/04/01 | 646 | 646 | 611 | 612 | 123,000 |
2011/03/31 | 623 | 642 | 623 | 638 | 174,000 |
2011/03/30 | 603 | 622 | 603 | 622 | 154,000 |
2011/03/29 | 593 | 605 | 593 | 602 | 130,000 |
2011/03/28 | 594 | 599 | 591 | 599 | 94,000 |
2011/03/25 | 595 | 599 | 591 | 594 | 177,000 |
2011/03/24 | 588 | 592 | 583 | 586 | 64,000 |
2011/03/23 | 592 | 595 | 575 | 583 | 113,000 |
2011/03/22 | 578 | 587 | 563 | 583 | 218,000 |
2011/03/18 | 525 | 557 | 525 | 538 | 313,000 |
2011/03/17 | 500 | 529 | 492 | 519 | 215,000 |
2011/03/16 | 529 | 529 | 509 | 520 | 219,000 |
2011/03/15 | 536 | 542 | 500 | 529 | 244,000 |
2011/03/14 | 572 | 587 | 548 | 556 | 124,000 |
2011/03/11 | 583 | 589 | 579 | 582 | 274,000 |
2011/03/10 | 587 | 590 | 581 | 583 | 114,000 |
2011/03/09 | 585 | 598 | 585 | 593 | 86,000 |
2011/03/08 | 585 | 591 | 585 | 585 | 49,000 |
2011/03/07 | 593 | 593 | 582 | 584 | 123,000 |
2011/03/04 | 592 | 599 | 592 | 593 | 76,000 |
2011/03/03 | 587 | 592 | 584 | 588 | 155,000 |
2011/03/02 | 599 | 599 | 589 | 590 | 99,000 |
2011/03/01 | 602 | 605 | 601 | 603 | 53,000 |
2011/02/28 | 599 | 606 | 599 | 604 | 85,000 |
2011/02/25 | 584 | 600 | 584 | 599 | 139,000 |
2011/02/24 | 574 | 592 | 573 | 592 | 231,000 |
2011/02/23 | 587 | 594 | 580 | 580 | 155,000 |
2011/02/22 | 590 | 592 | 586 | 590 | 96,000 |
2011/02/21 | 583 | 595 | 583 | 594 | 118,000 |
2011/02/18 | 595 | 595 | 584 | 591 | 82,000 |
2011/02/17 | 588 | 596 | 588 | 595 | 95,000 |
2011/02/16 | 589 | 597 | 588 | 590 | 70,000 |
2011/02/15 | 593 | 593 | 586 | 588 | 28,000 |
2011/02/14 | 591 | 593 | 587 | 593 | 43,000 |
2011/02/10 | 582 | 588 | 580 | 583 | 63,000 |
2011/02/09 | 583 | 592 | 579 | 582 | 180,000 |
2011/02/08 | 588 | 589 | 583 | 584 | 134,000 |
2011/02/07 | 574 | 586 | 567 | 583 | 569,000 |
2011/02/04 | 599 | 609 | 599 | 604 | 127,000 |
2011/02/03 | 592 | 595 | 588 | 595 | 79,000 |
2011/02/02 | 586 | 595 | 586 | 590 | 122,000 |
2011/02/01 | 575 | 583 | 575 | 580 | 128,000 |
2011/01/31 | 569 | 583 | 566 | 576 | 247,000 |
2011/01/28 | 577 | 584 | 571 | 573 | 179,000 |
2011/01/27 | 574 | 592 | 573 | 578 | 135,000 |
2011/01/26 | 578 | 583 | 575 | 580 | 48,000 |
2011/01/25 | 574 | 585 | 574 | 581 | 136,000 |
2011/01/24 | 563 | 573 | 558 | 573 | 116,000 |
2011/01/21 | 577 | 578 | 564 | 565 | 121,000 |
2011/01/20 | 578 | 584 | 575 | 580 | 99,000 |
2011/01/19 | 581 | 583 | 574 | 580 | 133,000 |
2011/01/18 | 587 | 590 | 582 | 582 | 145,000 |
2011/01/17 | 592 | 593 | 586 | 586 | 55,000 |
2011/01/14 | 591 | 598 | 591 | 591 | 169,000 |
2011/01/13 | 594 | 603 | 588 | 594 | 115,000 |
2011/01/12 | 591 | 592 | 580 | 590 | 138,000 |
2011/01/11 | 595 | 595 | 590 | 591 | 76,000 |
2011/01/07 | 608 | 611 | 592 | 592 | 150,000 |
2011/01/06 | 595 | 602 | 591 | 600 | 91,000 |
2011/01/05 | 594 | 599 | 593 | 595 | 89,000 |
2011/01/04 | 590 | 596 | 583 | 590 | 152,000 |