日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2014/12/30 1,001 1,001 985 989 120,000
2014/12/29 1,011 1,012 988 996 192,000
2014/12/26 1,011 1,023 1,007 1,012 204,000
2014/12/25 1,036 1,036 1,016 1,024 167,000
2014/12/24 1,035 1,044 1,027 1,032 210,000
2014/12/22 1,034 1,034 1,000 1,021 217,000
2014/12/19 1,028 1,034 1,008 1,023 293,000
2014/12/18 1,018 1,018 995 1,012 219,000
2014/12/17 967 1,008 958 986 287,000
2014/12/16 979 988 972 979 210,000
2014/12/15 1,007 1,022 975 998 310,000
2014/12/12 1,021 1,037 1,016 1,016 336,000
2014/12/11 1,019 1,032 1,013 1,028 205,000
2014/12/10 1,053 1,059 1,034 1,037 265,000
2014/12/09 1,069 1,078 1,061 1,062 201,000
2014/12/08 1,069 1,079 1,061 1,078 272,000
2014/12/05 1,053 1,071 1,050 1,069 317,000
2014/12/04 1,050 1,064 1,049 1,057 303,000
2014/12/03 1,070 1,071 1,044 1,050 339,000
2014/12/02 1,058 1,069 1,056 1,067 286,000
2014/12/01 1,042 1,064 1,042 1,064 397,000
2014/11/28 1,034 1,048 1,034 1,048 254,000
2014/11/27 1,044 1,044 1,031 1,039 225,000
2014/11/26 1,040 1,054 1,040 1,044 356,000
2014/11/25 1,023 1,064 1,022 1,059 875,000
2014/11/21 995 1,019 989 1,018 650,000
2014/11/20 993 1,000 986 995 319,000
2014/11/19 997 999 989 995 318,000
2014/11/18 982 1,000 980 1,000 552,000
2014/11/17 981 983 966 977 547,000
2014/11/14 985 987 976 986 473,000
2014/11/13 970 981 968 979 505,000
2014/11/12 960 985 953 977 1,619,000
2014/11/11 950 958 948 957 505,000
2014/11/10 953 955 946 953 192,000
2014/11/07 944 955 932 953 362,000
2014/11/06 954 956 937 938 434,000
2014/11/05 944 958 942 956 622,000
2014/11/04 955 959 940 944 642,000
2014/10/31 947 961 945 949 791,000
2014/10/30 949 950 943 947 842,000
2014/10/29 948 949 943 949 362,000
2014/10/28 944 948 938 947 244,000
2014/10/27 944 948 938 944 252,000
2014/10/24 945 945 927 942 465,000
2014/10/23 921 947 921 942 888,000
2014/10/22 897 909 892 902 249,000
2014/10/21 898 898 884 892 260,000
2014/10/20 874 908 874 908 242,000
2014/10/17 880 888 864 866 287,000
2014/10/16 871 880 864 871 359,000
2014/10/15 888 898 880 886 185,000
2014/10/14 880 892 871 878 308,000
2014/10/10 899 904 873 893 322,000
2014/10/09 930 933 913 914 345,000
2014/10/08 923 940 916 933 489,000
2014/10/07 935 939 926 928 247,000
2014/10/06 935 939 931 934 202,000
2014/10/03 935 936 917 927 395,000
2014/10/02 928 934 920 922 475,000
2014/10/01 930 938 925 936 270,000
2014/09/30 940 940 924 930 271,000
2014/09/29 943 943 934 938 178,000
2014/09/26 941 948 933 942 348,000
2014/09/25 945 945 939 945 278,000
2014/09/24 939 945 937 945 288,000
2014/09/22 937 944 937 944 228,000
2014/09/19 941 945 938 943 540,000
2014/09/18 940 942 937 940 279,000
2014/09/17 943 943 938 938 196,000
2014/09/16 941 942 935 942 220,000
2014/09/12 942 942 935 940 328,000
2014/09/11 940 941 935 941 335,000
2014/09/10 932 939 927 938 262,000
2014/09/09 933 933 926 928 163,000
2014/09/08 928 932 920 931 218,000
2014/09/05 930 930 921 921 213,000
2014/09/04 934 934 924 930 152,000
2014/09/03 940 940 923 928 277,000
2014/09/02 940 940 933 934 211,000
2014/09/01 933 938 929 936 272,000
2014/08/29 930 933 924 926 262,000
2014/08/28 927 928 920 926 268,000
2014/08/27 917 927 917 925 402,000
2014/08/26 920 922 911 914 226,000
2014/08/25 919 920 912 917 194,000
2014/08/22 915 916 906 915 236,000
2014/08/21 918 918 908 914 226,000
2014/08/20 921 922 909 912 197,000
2014/08/19 934 934 910 915 353,000
2014/08/18 937 937 923 927 198,000
2014/08/15 940 945 931 935 401,000
2014/08/14 923 940 921 939 743,000
2014/08/13 920 923 911 918 306,000
2014/08/12 916 924 910 917 342,000
2014/08/11 908 917 891 913 569,000
2014/08/08 912 912 889 893 357,000
2014/08/07 891 912 891 912 356,000
2014/08/06 896 901 887 889 283,000
2014/08/05 899 910 897 899 312,000
2014/08/04 900 902 895 895 195,000
2014/08/01 901 905 900 900 240,000
2014/07/31 922 923 907 908 265,000
2014/07/30 923 923 914 920 340,000
2014/07/29 924 927 910 919 546,000
2014/07/28 910 924 904 921 825,000
2014/07/25 880 893 880 889 383,000
2014/07/24 883 885 875 878 339,000
2014/07/23 887 894 881 882 297,000
2014/07/22 887 894 886 887 293,000
2014/07/18 891 897 886 894 227,000
2014/07/17 904 911 897 900 370,000
2014/07/16 892 909 892 906 535,000
2014/07/15 895 900 892 894 184,000
2014/07/14 895 901 892 898 279,000
2014/07/11 883 892 876 891 407,000
2014/07/10 904 905 882 882 752,000
2014/07/09 908 912 902 905 372,000
2014/07/08 918 918 904 913 507,000
2014/07/07 919 923 913 916 501,000
2014/07/04 924 928 919 919 337,000
2014/07/03 929 935 921 921 498,000
2014/07/02 930 938 928 929 737,000
2014/07/01 922 928 916 928 604,000
2014/06/30 910 920 910 918 496,000
2014/06/27 918 919 902 907 652,000
2014/06/26 911 924 911 915 508,000
2014/06/25 913 914 906 906 505,000
2014/06/24 916 920 902 913 982,000
2014/06/23 939 940 922 927 1,015,000
2014/06/20 949 949 937 939 852,000
2014/06/19 940 948 939 947 1,241,000
2014/06/18 939 947 935 939 5,129,000
2014/06/17 941 944 935 941 1,504,000
2014/06/16 955 956 938 942 1,503,000
2014/06/13 958 963 955 955 1,287,000
2014/06/12 954 967 954 962 1,569,000
2014/06/11 956 964 952 954 4,712,000
2014/06/10 1,005 1,013 965 975 3,025,000
2014/06/09 1,045 1,046 1,017 1,021 993,000
2014/06/06 1,058 1,058 1,042 1,046 712,000
2014/06/05 1,089 1,089 1,060 1,064 517,000
2014/06/04 1,090 1,101 1,087 1,093 606,000
2014/06/03 1,082 1,106 1,081 1,089 1,454,000
2014/06/02 1,207 1,221 1,165 1,172 405,000
2014/05/30 1,209 1,220 1,203 1,207 95,000
2014/05/29 1,199 1,235 1,199 1,219 106,000
2014/05/28 1,200 1,231 1,199 1,207 158,000
2014/05/27 1,214 1,239 1,214 1,221 89,000
2014/05/26 1,183 1,212 1,180 1,211 126,000
2014/05/23 1,184 1,185 1,169 1,183 96,000
2014/05/22 1,152 1,183 1,152 1,182 70,000
2014/05/21 1,113 1,160 1,111 1,158 154,000
2014/05/20 1,123 1,139 1,114 1,131 121,000
2014/05/19 1,091 1,131 1,091 1,112 213,000
2014/05/16 1,078 1,087 1,066 1,082 118,000
2014/05/15 1,073 1,098 1,064 1,096 108,000
2014/05/14 1,073 1,095 1,073 1,092 85,000
2014/05/13 1,097 1,128 1,073 1,091 253,000
2014/05/12 1,051 1,077 1,051 1,068 83,000
2014/05/09 1,047 1,079 1,034 1,066 108,000
2014/05/08 1,082 1,082 1,045 1,047 149,000
2014/05/07 1,110 1,110 1,061 1,062 183,000
2014/05/02 1,133 1,141 1,111 1,116 145,000
2014/05/01 1,071 1,122 1,061 1,109 194,000
2014/04/30 1,094 1,100 1,068 1,072 181,000
2014/04/28 1,096 1,096 1,061 1,070 130,000
2014/04/25 1,098 1,113 1,093 1,097 141,000
2014/04/24 1,088 1,100 1,081 1,099 85,000
2014/04/23 1,083 1,107 1,080 1,088 196,000
2014/04/22 1,135 1,143 1,082 1,083 180,000
2014/04/21 1,117 1,143 1,117 1,130 60,000
2014/04/18 1,123 1,130 1,099 1,128 198,000
2014/04/17 1,149 1,149 1,109 1,129 168,000
2014/04/16 1,076 1,128 1,076 1,127 200,000
2014/04/15 1,080 1,080 1,052 1,076 153,000
2014/04/14 1,054 1,068 1,046 1,050 239,000
2014/04/11 1,052 1,063 1,026 1,053 233,000
2014/04/10 1,089 1,108 1,067 1,073 271,000
2014/04/09 1,106 1,116 1,078 1,082 309,000
2014/04/08 1,178 1,178 1,131 1,132 246,000
2014/04/07 1,165 1,181 1,160 1,178 154,000
2014/04/04 1,181 1,195 1,173 1,179 164,000
2014/04/03 1,156 1,194 1,156 1,181 281,000
2014/04/02 1,185 1,185 1,142 1,144 530,000
2014/04/01 1,240 1,247 1,187 1,189 415,000
2014/03/31 1,237 1,256 1,208 1,239 399,000
2014/03/28 1,224 1,238 1,210 1,232 269,000
2014/03/27 1,170 1,228 1,165 1,223 362,000
2014/03/26 1,174 1,196 1,163 1,176 455,000
2014/03/25 1,148 1,194 1,148 1,156 549,000
2014/03/24 1,065 1,147 1,062 1,123 481,000
2014/03/20 1,091 1,091 1,045 1,045 246,000
2014/03/19 1,065 1,085 1,057 1,074 154,000
2014/03/18 1,050 1,082 1,041 1,074 146,000
2014/03/17 1,025 1,054 1,025 1,040 155,000
2014/03/14 1,080 1,087 1,054 1,055 338,000
2014/03/13 1,089 1,100 1,052 1,098 123,000
2014/03/12 1,083 1,096 1,072 1,078 117,000
2014/03/11 1,079 1,100 1,074 1,096 172,000
2014/03/10 1,085 1,085 1,041 1,064 109,000
2014/03/07 1,084 1,085 1,052 1,065 133,000
2014/03/06 1,044 1,080 1,035 1,066 157,000
2014/03/05 1,044 1,045 1,030 1,043 118,000
2014/03/04 1,014 1,036 984 1,032 195,000
2014/03/03 1,027 1,027 988 1,009 235,000
2014/02/28 1,049 1,050 1,030 1,042 211,000
2014/02/27 1,041 1,049 1,024 1,028 169,000
2014/02/26 1,017 1,054 1,010 1,034 315,000
2014/02/25 1,009 1,020 1,004 1,017 183,000
2014/02/24 1,000 1,006 980 998 177,000
2014/02/21 994 998 979 997 144,000
2014/02/20 971 995 964 970 267,000
2014/02/19 973 983 949 966 190,000
2014/02/18 975 993 966 973 244,000
2014/02/17 931 975 914 975 265,000
2014/02/14 942 954 920 924 376,000
2014/02/13 915 941 904 939 324,000
2014/02/12 880 917 864 905 302,000
2014/02/10 907 907 871 879 148,000
2014/02/07 875 906 875 885 111,000
2014/02/06 830 869 830 861 174,000
2014/02/05 841 871 831 833 295,000
2014/02/04 839 843 810 835 461,000
2014/02/03 882 882 865 872 147,000
2014/01/31 885 903 878 888 304,000
2014/01/30 867 889 864 872 274,000
2014/01/29 861 899 861 897 295,000
2014/01/28 900 910 855 855 771,000
2014/01/27 909 919 905 905 345,000
2014/01/24 931 951 931 944 268,000
2014/01/23 986 991 960 961 269,000
2014/01/22 995 995 965 986 266,000
2014/01/21 978 998 974 990 250,000
2014/01/20 985 985 961 963 260,000
2014/01/17 955 980 954 976 319,000
2014/01/16 991 1,004 961 967 574,000
2014/01/15 1,014 1,021 980 1,004 307,000
2014/01/14 980 1,017 972 1,001 372,000
2014/01/10 1,013 1,034 1,013 1,024 278,000
2014/01/09 1,032 1,035 1,006 1,025 288,000
2014/01/08 999 1,048 999 1,047 387,000
2014/01/07 1,008 1,018 996 1,003 308,000
2014/01/06 1,056 1,061 1,010 1,019 578,000

このページの先頭へ