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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,064 | 1,083 | 1,039 | 1,053 | 382,000 |
| 2013/12/27 | 1,040 | 1,067 | 1,039 | 1,063 | 388,000 |
| 2013/12/26 | 988 | 1,043 | 988 | 1,029 | 357,000 |
| 2013/12/25 | 968 | 990 | 966 | 985 | 388,000 |
| 2013/12/24 | 920 | 980 | 915 | 968 | 641,000 |
| 2013/12/20 | 914 | 920 | 904 | 917 | 107,000 |
| 2013/12/19 | 920 | 935 | 905 | 910 | 263,000 |
| 2013/12/18 | 883 | 907 | 879 | 907 | 246,000 |
| 2013/12/17 | 869 | 882 | 865 | 881 | 151,000 |
| 2013/12/16 | 881 | 885 | 860 | 874 | 125,000 |
| 2013/12/13 | 871 | 891 | 871 | 881 | 266,000 |
| 2013/12/12 | 876 | 879 | 863 | 878 | 118,000 |
| 2013/12/11 | 881 | 882 | 860 | 875 | 128,000 |
| 2013/12/10 | 900 | 900 | 886 | 887 | 150,000 |
| 2013/12/09 | 877 | 893 | 872 | 892 | 145,000 |
| 2013/12/06 | 857 | 876 | 851 | 874 | 233,000 |
| 2013/12/05 | 865 | 869 | 854 | 857 | 199,000 |
| 2013/12/04 | 873 | 874 | 848 | 851 | 209,000 |
| 2013/12/03 | 857 | 876 | 847 | 871 | 206,000 |
| 2013/12/02 | 857 | 865 | 845 | 856 | 162,000 |
| 2013/11/29 | 860 | 867 | 841 | 849 | 150,000 |
| 2013/11/28 | 854 | 875 | 851 | 863 | 256,000 |
| 2013/11/27 | 855 | 883 | 850 | 856 | 238,000 |
| 2013/11/26 | 857 | 882 | 849 | 868 | 441,000 |
| 2013/11/25 | 827 | 857 | 826 | 856 | 211,000 |
| 2013/11/22 | 825 | 835 | 815 | 824 | 175,000 |
| 2013/11/21 | 808 | 827 | 808 | 821 | 200,000 |
| 2013/11/20 | 796 | 812 | 796 | 811 | 199,000 |
| 2013/11/19 | 808 | 815 | 792 | 796 | 325,000 |
| 2013/11/18 | 807 | 810 | 800 | 808 | 199,000 |
| 2013/11/15 | 798 | 809 | 794 | 806 | 364,000 |
| 2013/11/14 | 769 | 801 | 768 | 797 | 426,000 |
| 2013/11/13 | 765 | 782 | 760 | 767 | 391,000 |
| 2013/11/12 | 754 | 770 | 705 | 761 | 871,000 |
| 2013/11/11 | 780 | 791 | 769 | 784 | 317,000 |
| 2013/11/08 | 757 | 781 | 755 | 778 | 320,000 |
| 2013/11/07 | 746 | 774 | 746 | 769 | 453,000 |
| 2013/11/06 | 740 | 763 | 740 | 750 | 275,000 |
| 2013/11/05 | 738 | 762 | 736 | 740 | 480,000 |
| 2013/11/01 | 731 | 742 | 721 | 737 | 511,000 |
| 2013/10/31 | 732 | 768 | 722 | 725 | 958,000 |
| 2013/10/30 | 710 | 753 | 710 | 731 | 1,180,000 |
| 2013/10/29 | 695 | 710 | 691 | 702 | 350,000 |
| 2013/10/28 | 684 | 707 | 684 | 698 | 389,000 |
| 2013/10/25 | 718 | 718 | 682 | 683 | 416,000 |
| 2013/10/24 | 689 | 721 | 676 | 717 | 360,000 |
| 2013/10/23 | 709 | 748 | 700 | 700 | 492,000 |
| 2013/10/22 | 696 | 711 | 692 | 707 | 252,000 |
| 2013/10/21 | 675 | 699 | 674 | 695 | 299,000 |
| 2013/10/18 | 679 | 695 | 676 | 678 | 294,000 |
| 2013/10/17 | 673 | 677 | 663 | 676 | 264,000 |
| 2013/10/16 | 657 | 672 | 653 | 668 | 306,000 |
| 2013/10/15 | 657 | 659 | 650 | 655 | 297,000 |
| 2013/10/11 | 639 | 655 | 639 | 648 | 361,000 |
| 2013/10/10 | 629 | 635 | 617 | 634 | 371,000 |
| 2013/10/09 | 607 | 629 | 604 | 628 | 386,000 |
| 2013/10/08 | 591 | 609 | 585 | 606 | 395,000 |
| 2013/10/07 | 586 | 603 | 586 | 598 | 221,000 |
| 2013/10/04 | 596 | 598 | 585 | 586 | 256,000 |
| 2013/10/03 | 605 | 609 | 595 | 597 | 324,000 |
| 2013/10/02 | 607 | 612 | 602 | 605 | 218,000 |
| 2013/10/01 | 605 | 613 | 597 | 606 | 268,000 |
| 2013/09/30 | 608 | 611 | 596 | 605 | 114,000 |
| 2013/09/27 | 611 | 611 | 604 | 608 | 156,000 |
| 2013/09/26 | 599 | 611 | 585 | 611 | 149,000 |
| 2013/09/25 | 609 | 611 | 600 | 606 | 184,000 |
| 2013/09/24 | 594 | 611 | 590 | 606 | 170,000 |
| 2013/09/20 | 593 | 594 | 586 | 594 | 125,000 |
| 2013/09/19 | 564 | 588 | 563 | 586 | 201,000 |
| 2013/09/18 | 577 | 579 | 566 | 571 | 101,000 |
| 2013/09/17 | 575 | 576 | 567 | 568 | 67,000 |
| 2013/09/13 | 556 | 569 | 552 | 568 | 255,000 |
| 2013/09/12 | 563 | 566 | 560 | 564 | 99,000 |
| 2013/09/11 | 565 | 573 | 558 | 563 | 110,000 |
| 2013/09/10 | 566 | 568 | 552 | 556 | 153,000 |
| 2013/09/09 | 557 | 560 | 553 | 558 | 101,000 |
| 2013/09/06 | 552 | 555 | 537 | 544 | 163,000 |
| 2013/09/05 | 558 | 562 | 553 | 559 | 87,000 |
| 2013/09/04 | 563 | 563 | 556 | 558 | 95,000 |
| 2013/09/03 | 560 | 565 | 552 | 565 | 131,000 |
| 2013/09/02 | 549 | 556 | 543 | 550 | 207,000 |
| 2013/08/30 | 548 | 555 | 536 | 538 | 127,000 |
| 2013/08/29 | 547 | 557 | 539 | 554 | 100,000 |
| 2013/08/28 | 544 | 554 | 541 | 549 | 119,000 |
| 2013/08/27 | 556 | 556 | 550 | 554 | 90,000 |
| 2013/08/26 | 546 | 559 | 545 | 556 | 118,000 |
| 2013/08/23 | 533 | 548 | 532 | 545 | 89,000 |
| 2013/08/22 | 525 | 531 | 524 | 529 | 69,000 |
| 2013/08/21 | 538 | 538 | 528 | 532 | 148,000 |
| 2013/08/20 | 550 | 555 | 535 | 537 | 94,000 |
| 2013/08/19 | 560 | 562 | 546 | 552 | 124,000 |
| 2013/08/16 | 547 | 559 | 542 | 555 | 118,000 |
| 2013/08/15 | 586 | 586 | 555 | 557 | 271,000 |
| 2013/08/14 | 593 | 593 | 581 | 586 | 64,000 |
| 2013/08/13 | 590 | 605 | 581 | 592 | 138,000 |
| 2013/08/12 | 568 | 583 | 565 | 575 | 71,000 |
| 2013/08/09 | 583 | 593 | 577 | 578 | 98,000 |
| 2013/08/08 | 595 | 607 | 581 | 582 | 147,000 |
| 2013/08/07 | 613 | 613 | 594 | 594 | 131,000 |
| 2013/08/06 | 608 | 625 | 604 | 623 | 93,000 |
| 2013/08/05 | 631 | 631 | 613 | 618 | 50,000 |
| 2013/08/02 | 608 | 633 | 607 | 632 | 125,000 |
| 2013/08/01 | 591 | 607 | 591 | 607 | 83,000 |
| 2013/07/31 | 598 | 608 | 590 | 590 | 145,000 |
| 2013/07/30 | 595 | 608 | 586 | 599 | 202,000 |
| 2013/07/29 | 609 | 627 | 597 | 605 | 150,000 |
| 2013/07/26 | 641 | 641 | 626 | 627 | 70,000 |
| 2013/07/25 | 657 | 661 | 650 | 655 | 139,000 |
| 2013/07/24 | 663 | 663 | 645 | 650 | 52,000 |
| 2013/07/23 | 649 | 662 | 643 | 659 | 89,000 |
| 2013/07/22 | 664 | 664 | 636 | 650 | 201,000 |
| 2013/07/19 | 665 | 667 | 645 | 649 | 207,000 |
| 2013/07/18 | 645 | 666 | 640 | 664 | 208,000 |
| 2013/07/17 | 623 | 660 | 623 | 644 | 307,000 |
| 2013/07/16 | 635 | 637 | 618 | 631 | 325,000 |
| 2013/07/12 | 601 | 634 | 601 | 630 | 231,000 |
| 2013/07/11 | 619 | 619 | 602 | 604 | 166,000 |
| 2013/07/10 | 618 | 627 | 614 | 617 | 170,000 |
| 2013/07/09 | 607 | 610 | 602 | 608 | 136,000 |
| 2013/07/08 | 604 | 621 | 599 | 606 | 177,000 |
| 2013/07/05 | 583 | 593 | 583 | 590 | 134,000 |
| 2013/07/04 | 588 | 596 | 582 | 582 | 202,000 |
| 2013/07/03 | 594 | 594 | 581 | 591 | 221,000 |
| 2013/07/02 | 589 | 596 | 581 | 593 | 278,000 |
| 2013/07/01 | 581 | 583 | 568 | 581 | 130,000 |
| 2013/06/28 | 568 | 593 | 556 | 565 | 465,000 |
| 2013/06/27 | 530 | 559 | 530 | 559 | 115,000 |
| 2013/06/26 | 538 | 542 | 528 | 530 | 91,000 |
| 2013/06/25 | 526 | 544 | 524 | 538 | 158,000 |
| 2013/06/24 | 536 | 537 | 521 | 531 | 85,000 |
| 2013/06/21 | 512 | 548 | 510 | 536 | 221,000 |
| 2013/06/20 | 540 | 540 | 520 | 522 | 136,000 |
| 2013/06/19 | 541 | 551 | 530 | 540 | 156,000 |
| 2013/06/18 | 546 | 548 | 523 | 523 | 100,000 |
| 2013/06/17 | 519 | 546 | 517 | 541 | 99,000 |
| 2013/06/14 | 525 | 538 | 516 | 517 | 301,000 |
| 2013/06/13 | 527 | 533 | 505 | 506 | 181,000 |
| 2013/06/12 | 541 | 543 | 527 | 538 | 137,000 |
| 2013/06/11 | 543 | 562 | 542 | 549 | 161,000 |
| 2013/06/10 | 545 | 546 | 524 | 542 | 100,000 |
| 2013/06/07 | 514 | 535 | 503 | 524 | 202,000 |
| 2013/06/06 | 523 | 553 | 523 | 529 | 165,000 |
| 2013/06/05 | 567 | 580 | 535 | 537 | 255,000 |
| 2013/06/04 | 570 | 571 | 553 | 567 | 175,000 |
| 2013/06/03 | 570 | 574 | 546 | 569 | 439,000 |
| 2013/05/31 | 580 | 585 | 572 | 575 | 153,000 |
| 2013/05/30 | 581 | 583 | 565 | 567 | 267,000 |
| 2013/05/29 | 587 | 615 | 583 | 591 | 193,000 |
| 2013/05/28 | 583 | 608 | 574 | 586 | 174,000 |
| 2013/05/27 | 620 | 630 | 598 | 598 | 202,000 |
| 2013/05/24 | 630 | 666 | 608 | 638 | 416,000 |
| 2013/05/23 | 642 | 679 | 630 | 630 | 476,000 |
| 2013/05/22 | 667 | 672 | 644 | 646 | 261,000 |
| 2013/05/21 | 662 | 669 | 656 | 664 | 116,000 |
| 2013/05/20 | 655 | 665 | 655 | 658 | 109,000 |
| 2013/05/17 | 655 | 659 | 645 | 652 | 201,000 |
| 2013/05/16 | 636 | 657 | 626 | 655 | 339,000 |
| 2013/05/15 | 636 | 643 | 622 | 634 | 234,000 |
| 2013/05/14 | 626 | 665 | 609 | 645 | 511,000 |
| 2013/05/13 | 615 | 626 | 608 | 616 | 177,000 |
| 2013/05/10 | 615 | 617 | 602 | 609 | 137,000 |
| 2013/05/09 | 601 | 614 | 601 | 605 | 92,000 |
| 2013/05/08 | 619 | 622 | 601 | 601 | 136,000 |
| 2013/05/07 | 604 | 624 | 604 | 622 | 317,000 |
| 2013/05/02 | 600 | 605 | 592 | 595 | 125,000 |
| 2013/05/01 | 582 | 601 | 580 | 599 | 146,000 |
| 2013/04/30 | 584 | 605 | 579 | 584 | 274,000 |
| 2013/04/26 | 580 | 594 | 580 | 584 | 262,000 |
| 2013/04/25 | 569 | 578 | 565 | 576 | 173,000 |
| 2013/04/24 | 555 | 559 | 552 | 559 | 120,000 |
| 2013/04/23 | 556 | 556 | 546 | 550 | 79,000 |
| 2013/04/22 | 547 | 562 | 546 | 546 | 134,000 |
| 2013/04/19 | 544 | 544 | 533 | 538 | 119,000 |
| 2013/04/18 | 546 | 553 | 544 | 544 | 127,000 |
| 2013/04/17 | 552 | 557 | 549 | 552 | 75,000 |
| 2013/04/16 | 558 | 558 | 550 | 552 | 159,000 |
| 2013/04/15 | 575 | 575 | 558 | 565 | 122,000 |
| 2013/04/12 | 574 | 577 | 568 | 569 | 100,000 |
| 2013/04/11 | 576 | 588 | 570 | 575 | 124,000 |
| 2013/04/10 | 560 | 572 | 555 | 572 | 142,000 |
| 2013/04/09 | 556 | 562 | 554 | 555 | 221,000 |
| 2013/04/08 | 540 | 564 | 540 | 562 | 252,000 |
| 2013/04/05 | 560 | 569 | 535 | 542 | 347,000 |
| 2013/04/04 | 520 | 533 | 506 | 532 | 306,000 |
| 2013/04/03 | 529 | 529 | 510 | 529 | 207,000 |
| 2013/04/02 | 542 | 542 | 520 | 522 | 292,000 |
| 2013/04/01 | 577 | 581 | 541 | 542 | 388,000 |
| 2013/03/29 | 598 | 599 | 575 | 577 | 222,000 |
| 2013/03/28 | 609 | 611 | 600 | 605 | 109,000 |
| 2013/03/27 | 609 | 613 | 605 | 609 | 127,000 |
| 2013/03/26 | 607 | 620 | 606 | 613 | 177,000 |
| 2013/03/25 | 630 | 630 | 615 | 615 | 87,000 |
| 2013/03/22 | 629 | 629 | 615 | 615 | 79,000 |
| 2013/03/21 | 620 | 630 | 620 | 628 | 140,000 |
| 2013/03/19 | 620 | 625 | 616 | 617 | 92,000 |
| 2013/03/18 | 617 | 620 | 605 | 613 | 255,000 |
| 2013/03/15 | 625 | 629 | 620 | 622 | 163,000 |
| 2013/03/14 | 617 | 622 | 609 | 619 | 119,000 |
| 2013/03/13 | 625 | 625 | 608 | 608 | 138,000 |
| 2013/03/12 | 631 | 632 | 623 | 624 | 130,000 |
| 2013/03/11 | 612 | 631 | 612 | 629 | 116,000 |
| 2013/03/08 | 608 | 619 | 606 | 611 | 377,000 |
| 2013/03/07 | 626 | 631 | 611 | 611 | 172,000 |
| 2013/03/06 | 619 | 635 | 619 | 626 | 92,000 |
| 2013/03/05 | 625 | 627 | 611 | 618 | 174,000 |
| 2013/03/04 | 647 | 647 | 628 | 628 | 107,000 |
| 2013/03/01 | 639 | 653 | 636 | 637 | 165,000 |
| 2013/02/28 | 633 | 650 | 633 | 645 | 201,000 |
| 2013/02/27 | 637 | 637 | 616 | 623 | 113,000 |
| 2013/02/26 | 635 | 639 | 621 | 627 | 145,000 |
| 2013/02/25 | 628 | 635 | 627 | 630 | 102,000 |
| 2013/02/22 | 602 | 623 | 602 | 620 | 240,000 |
| 2013/02/21 | 618 | 634 | 604 | 611 | 419,000 |
| 2013/02/20 | 639 | 649 | 628 | 638 | 175,000 |
| 2013/02/19 | 640 | 652 | 629 | 629 | 88,000 |
| 2013/02/18 | 601 | 650 | 601 | 631 | 184,000 |
| 2013/02/15 | 620 | 628 | 588 | 601 | 261,000 |
| 2013/02/14 | 652 | 652 | 616 | 630 | 205,000 |
| 2013/02/13 | 633 | 658 | 633 | 652 | 161,000 |
| 2013/02/12 | 640 | 663 | 634 | 642 | 239,000 |
| 2013/02/08 | 636 | 638 | 624 | 631 | 226,000 |
| 2013/02/07 | 628 | 642 | 624 | 632 | 169,000 |
| 2013/02/06 | 635 | 645 | 626 | 626 | 153,000 |
| 2013/02/05 | 632 | 637 | 624 | 625 | 111,000 |
| 2013/02/04 | 640 | 651 | 639 | 645 | 160,000 |
| 2013/02/01 | 628 | 642 | 628 | 636 | 191,000 |
| 2013/01/31 | 606 | 626 | 601 | 622 | 208,000 |
| 2013/01/30 | 589 | 607 | 589 | 596 | 207,000 |
| 2013/01/29 | 572 | 591 | 572 | 583 | 60,000 |
| 2013/01/28 | 600 | 601 | 576 | 579 | 135,000 |
| 2013/01/25 | 592 | 604 | 584 | 599 | 258,000 |
| 2013/01/24 | 564 | 580 | 564 | 580 | 129,000 |
| 2013/01/23 | 584 | 584 | 561 | 564 | 234,000 |
| 2013/01/22 | 615 | 618 | 594 | 597 | 178,000 |
| 2013/01/21 | 623 | 626 | 617 | 618 | 87,000 |
| 2013/01/18 | 630 | 632 | 616 | 620 | 132,000 |
| 2013/01/17 | 614 | 623 | 605 | 614 | 127,000 |
| 2013/01/16 | 627 | 632 | 606 | 613 | 211,000 |
| 2013/01/15 | 642 | 643 | 628 | 631 | 108,000 |
| 2013/01/11 | 629 | 640 | 617 | 623 | 253,000 |
| 2013/01/10 | 643 | 651 | 625 | 629 | 251,000 |
| 2013/01/09 | 652 | 656 | 630 | 648 | 288,000 |
| 2013/01/08 | 662 | 674 | 651 | 653 | 138,000 |
| 2013/01/07 | 688 | 690 | 668 | 672 | 162,000 |
| 2013/01/04 | 665 | 697 | 664 | 688 | 301,000 |