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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,033 | 1,047 | 1,022 | 1,042 | 303,300 |
| 2015/12/29 | 1,025 | 1,033 | 996 | 1,017 | 316,800 |
| 2015/12/28 | 996 | 1,030 | 995 | 1,029 | 309,200 |
| 2015/12/25 | 1,011 | 1,022 | 990 | 996 | 318,400 |
| 2015/12/24 | 1,025 | 1,034 | 1,000 | 1,003 | 248,200 |
| 2015/12/22 | 1,007 | 1,025 | 1,001 | 1,019 | 294,900 |
| 2015/12/21 | 1,000 | 1,015 | 1,000 | 1,010 | 453,100 |
| 2015/12/18 | 1,050 | 1,054 | 1,010 | 1,011 | 520,500 |
| 2015/12/17 | 1,030 | 1,057 | 1,026 | 1,050 | 450,000 |
| 2015/12/16 | 1,027 | 1,031 | 1,010 | 1,018 | 459,300 |
| 2015/12/15 | 1,033 | 1,037 | 1,016 | 1,023 | 232,100 |
| 2015/12/14 | 1,032 | 1,040 | 1,019 | 1,037 | 353,200 |
| 2015/12/11 | 1,036 | 1,061 | 1,031 | 1,056 | 365,200 |
| 2015/12/10 | 1,066 | 1,079 | 1,053 | 1,055 | 340,500 |
| 2015/12/09 | 1,083 | 1,090 | 1,070 | 1,082 | 416,000 |
| 2015/12/08 | 1,100 | 1,117 | 1,090 | 1,097 | 284,100 |
| 2015/12/07 | 1,112 | 1,128 | 1,104 | 1,108 | 295,900 |
| 2015/12/04 | 1,115 | 1,125 | 1,101 | 1,112 | 376,800 |
| 2015/12/03 | 1,169 | 1,169 | 1,125 | 1,130 | 587,700 |
| 2015/12/02 | 1,161 | 1,171 | 1,156 | 1,168 | 281,700 |
| 2015/12/01 | 1,170 | 1,186 | 1,154 | 1,168 | 261,900 |
| 2015/11/30 | 1,191 | 1,195 | 1,163 | 1,165 | 463,500 |
| 2015/11/27 | 1,190 | 1,204 | 1,160 | 1,161 | 494,500 |
| 2015/11/26 | 1,222 | 1,222 | 1,194 | 1,197 | 441,300 |
| 2015/11/25 | 1,242 | 1,261 | 1,224 | 1,228 | 497,800 |
| 2015/11/24 | 1,236 | 1,241 | 1,219 | 1,232 | 375,000 |
| 2015/11/20 | 1,258 | 1,271 | 1,228 | 1,235 | 694,100 |
| 2015/11/19 | 1,199 | 1,240 | 1,190 | 1,230 | 936,600 |
| 2015/11/18 | 1,171 | 1,196 | 1,162 | 1,180 | 409,900 |
| 2015/11/17 | 1,137 | 1,173 | 1,133 | 1,159 | 541,000 |
| 2015/11/16 | 1,113 | 1,162 | 1,113 | 1,126 | 339,400 |
| 2015/11/13 | 1,135 | 1,142 | 1,121 | 1,129 | 498,700 |
| 2015/11/12 | 1,154 | 1,175 | 1,110 | 1,147 | 780,700 |
| 2015/11/11 | 1,182 | 1,194 | 1,163 | 1,165 | 534,700 |
| 2015/11/10 | 1,190 | 1,210 | 1,176 | 1,183 | 357,200 |
| 2015/11/09 | 1,169 | 1,210 | 1,168 | 1,205 | 531,100 |
| 2015/11/06 | 1,174 | 1,179 | 1,161 | 1,170 | 275,200 |
| 2015/11/05 | 1,176 | 1,199 | 1,171 | 1,174 | 317,700 |
| 2015/11/04 | 1,188 | 1,196 | 1,163 | 1,176 | 485,100 |
| 2015/11/02 | 1,200 | 1,209 | 1,169 | 1,171 | 637,700 |
| 2015/10/30 | 1,175 | 1,223 | 1,175 | 1,199 | 867,500 |
| 2015/10/29 | 1,159 | 1,170 | 1,147 | 1,150 | 391,000 |
| 2015/10/28 | 1,160 | 1,174 | 1,145 | 1,153 | 259,900 |
| 2015/10/27 | 1,168 | 1,188 | 1,152 | 1,153 | 421,400 |
| 2015/10/26 | 1,156 | 1,178 | 1,151 | 1,169 | 415,600 |
| 2015/10/23 | 1,170 | 1,183 | 1,143 | 1,149 | 527,400 |
| 2015/10/22 | 1,141 | 1,152 | 1,132 | 1,146 | 439,900 |
| 2015/10/21 | 1,106 | 1,136 | 1,100 | 1,129 | 282,600 |
| 2015/10/20 | 1,118 | 1,130 | 1,095 | 1,106 | 212,800 |
| 2015/10/19 | 1,118 | 1,143 | 1,110 | 1,118 | 382,500 |
| 2015/10/16 | 1,111 | 1,147 | 1,111 | 1,115 | 536,100 |
| 2015/10/15 | 1,094 | 1,121 | 1,094 | 1,110 | 387,600 |
| 2015/10/14 | 1,088 | 1,126 | 1,070 | 1,085 | 1,104,200 |
| 2015/10/13 | 1,052 | 1,069 | 1,033 | 1,058 | 365,400 |
| 2015/10/09 | 1,061 | 1,080 | 1,049 | 1,053 | 592,400 |
| 2015/10/08 | 1,010 | 1,065 | 1,010 | 1,059 | 592,400 |
| 2015/10/07 | 994 | 1,025 | 994 | 1,007 | 305,400 |
| 2015/10/06 | 1,003 | 1,020 | 992 | 998 | 305,200 |
| 2015/10/05 | 984 | 1,010 | 978 | 988 | 241,700 |
| 2015/10/02 | 983 | 988 | 961 | 976 | 350,700 |
| 2015/10/01 | 977 | 995 | 963 | 983 | 302,100 |
| 2015/09/30 | 985 | 996 | 970 | 982 | 446,000 |
| 2015/09/29 | 980 | 986 | 958 | 961 | 334,000 |
| 2015/09/28 | 1,003 | 1,018 | 970 | 983 | 289,000 |
| 2015/09/25 | 1,021 | 1,035 | 1,003 | 1,027 | 224,000 |
| 2015/09/24 | 1,011 | 1,047 | 1,011 | 1,021 | 243,000 |
| 2015/09/18 | 1,048 | 1,049 | 1,021 | 1,030 | 345,000 |
| 2015/09/17 | 1,050 | 1,058 | 1,033 | 1,052 | 375,000 |
| 2015/09/16 | 1,077 | 1,088 | 1,035 | 1,046 | 273,000 |
| 2015/09/15 | 1,073 | 1,112 | 1,064 | 1,065 | 434,000 |
| 2015/09/14 | 1,106 | 1,107 | 1,060 | 1,061 | 387,000 |
| 2015/09/11 | 1,111 | 1,132 | 1,102 | 1,106 | 412,000 |
| 2015/09/10 | 1,099 | 1,148 | 1,081 | 1,111 | 843,000 |
| 2015/09/09 | 1,100 | 1,151 | 1,068 | 1,149 | 1,289,000 |
| 2015/09/08 | 1,044 | 1,099 | 1,040 | 1,080 | 903,000 |
| 2015/09/07 | 1,090 | 1,090 | 1,034 | 1,040 | 1,260,000 |
| 2015/09/04 | 1,141 | 1,141 | 1,068 | 1,080 | 1,856,000 |
| 2015/09/03 | 1,175 | 1,192 | 1,125 | 1,131 | 1,692,000 |
| 2015/09/02 | 1,220 | 1,222 | 1,161 | 1,174 | 3,729,000 |
| 2015/09/01 | 1,505 | 1,511 | 1,428 | 1,429 | 383,000 |
| 2015/08/31 | 1,474 | 1,548 | 1,460 | 1,517 | 600,000 |
| 2015/08/28 | 1,467 | 1,473 | 1,439 | 1,449 | 847,000 |
| 2015/08/27 | 1,455 | 1,477 | 1,414 | 1,418 | 618,000 |
| 2015/08/26 | 1,447 | 1,476 | 1,406 | 1,439 | 728,000 |
| 2015/08/25 | 1,455 | 1,520 | 1,424 | 1,424 | 412,000 |
| 2015/08/24 | 1,545 | 1,595 | 1,510 | 1,513 | 354,000 |
| 2015/08/21 | 1,629 | 1,655 | 1,615 | 1,625 | 231,000 |
| 2015/08/20 | 1,638 | 1,686 | 1,638 | 1,664 | 178,000 |
| 2015/08/19 | 1,678 | 1,701 | 1,646 | 1,652 | 243,000 |
| 2015/08/18 | 1,633 | 1,680 | 1,621 | 1,679 | 296,000 |
| 2015/08/17 | 1,626 | 1,648 | 1,603 | 1,635 | 210,000 |
| 2015/08/14 | 1,550 | 1,630 | 1,550 | 1,614 | 444,000 |
| 2015/08/13 | 1,525 | 1,546 | 1,506 | 1,536 | 245,000 |
| 2015/08/12 | 1,516 | 1,570 | 1,505 | 1,525 | 257,000 |
| 2015/08/11 | 1,542 | 1,580 | 1,523 | 1,552 | 396,000 |
| 2015/08/10 | 1,498 | 1,617 | 1,453 | 1,582 | 1,197,000 |
| 2015/08/07 | 1,415 | 1,450 | 1,389 | 1,410 | 310,000 |
| 2015/08/06 | 1,444 | 1,503 | 1,435 | 1,444 | 362,000 |
| 2015/08/05 | 1,487 | 1,511 | 1,451 | 1,474 | 395,000 |
| 2015/08/04 | 1,435 | 1,486 | 1,429 | 1,479 | 320,000 |
| 2015/08/03 | 1,413 | 1,450 | 1,403 | 1,435 | 281,000 |
| 2015/07/31 | 1,386 | 1,427 | 1,380 | 1,413 | 347,000 |
| 2015/07/30 | 1,358 | 1,364 | 1,339 | 1,356 | 258,000 |
| 2015/07/29 | 1,330 | 1,351 | 1,297 | 1,344 | 248,000 |
| 2015/07/28 | 1,303 | 1,314 | 1,275 | 1,304 | 247,000 |
| 2015/07/27 | 1,332 | 1,332 | 1,285 | 1,288 | 275,000 |
| 2015/07/24 | 1,350 | 1,354 | 1,330 | 1,333 | 167,000 |
| 2015/07/23 | 1,337 | 1,349 | 1,326 | 1,349 | 222,000 |
| 2015/07/22 | 1,331 | 1,340 | 1,311 | 1,331 | 124,000 |
| 2015/07/21 | 1,330 | 1,340 | 1,302 | 1,337 | 248,000 |
| 2015/07/17 | 1,339 | 1,342 | 1,305 | 1,308 | 290,000 |
| 2015/07/16 | 1,300 | 1,370 | 1,300 | 1,339 | 655,000 |
| 2015/07/15 | 1,241 | 1,280 | 1,241 | 1,275 | 372,000 |
| 2015/07/14 | 1,250 | 1,250 | 1,211 | 1,238 | 599,000 |
| 2015/07/13 | 1,150 | 1,167 | 1,140 | 1,147 | 177,000 |
| 2015/07/10 | 1,126 | 1,150 | 1,126 | 1,131 | 236,000 |
| 2015/07/09 | 1,088 | 1,136 | 1,058 | 1,133 | 320,000 |
| 2015/07/08 | 1,183 | 1,183 | 1,136 | 1,136 | 237,000 |
| 2015/07/07 | 1,190 | 1,208 | 1,182 | 1,183 | 210,000 |
| 2015/07/06 | 1,209 | 1,209 | 1,182 | 1,184 | 184,000 |
| 2015/07/03 | 1,218 | 1,219 | 1,203 | 1,206 | 123,000 |
| 2015/07/02 | 1,227 | 1,233 | 1,215 | 1,220 | 174,000 |
| 2015/07/01 | 1,242 | 1,245 | 1,223 | 1,227 | 219,000 |
| 2015/06/30 | 1,233 | 1,240 | 1,224 | 1,230 | 255,000 |
| 2015/06/29 | 1,250 | 1,251 | 1,222 | 1,224 | 243,000 |
| 2015/06/26 | 1,288 | 1,300 | 1,270 | 1,273 | 160,000 |
| 2015/06/25 | 1,261 | 1,284 | 1,251 | 1,268 | 222,000 |
| 2015/06/24 | 1,300 | 1,301 | 1,269 | 1,273 | 286,000 |
| 2015/06/23 | 1,280 | 1,308 | 1,277 | 1,293 | 253,000 |
| 2015/06/22 | 1,268 | 1,300 | 1,261 | 1,275 | 193,000 |
| 2015/06/19 | 1,242 | 1,309 | 1,242 | 1,284 | 442,000 |
| 2015/06/18 | 1,265 | 1,274 | 1,241 | 1,242 | 262,000 |
| 2015/06/17 | 1,300 | 1,307 | 1,261 | 1,266 | 476,000 |
| 2015/06/16 | 1,337 | 1,345 | 1,299 | 1,299 | 529,000 |
| 2015/06/15 | 1,360 | 1,374 | 1,344 | 1,353 | 295,000 |
| 2015/06/12 | 1,410 | 1,410 | 1,380 | 1,382 | 325,000 |
| 2015/06/11 | 1,401 | 1,435 | 1,401 | 1,410 | 151,000 |
| 2015/06/10 | 1,402 | 1,422 | 1,398 | 1,409 | 202,000 |
| 2015/06/09 | 1,413 | 1,449 | 1,401 | 1,402 | 311,000 |
| 2015/06/08 | 1,430 | 1,439 | 1,411 | 1,433 | 160,000 |
| 2015/06/05 | 1,416 | 1,435 | 1,402 | 1,431 | 280,000 |
| 2015/06/04 | 1,462 | 1,466 | 1,427 | 1,437 | 262,000 |
| 2015/06/03 | 1,399 | 1,464 | 1,394 | 1,458 | 558,000 |
| 2015/06/02 | 1,319 | 1,396 | 1,310 | 1,390 | 521,000 |
| 2015/06/01 | 1,295 | 1,313 | 1,288 | 1,313 | 272,000 |
| 2015/05/29 | 1,316 | 1,321 | 1,294 | 1,295 | 363,000 |
| 2015/05/28 | 1,330 | 1,335 | 1,303 | 1,316 | 361,000 |
| 2015/05/27 | 1,289 | 1,313 | 1,284 | 1,310 | 327,000 |
| 2015/05/26 | 1,260 | 1,303 | 1,260 | 1,297 | 411,000 |
| 2015/05/25 | 1,246 | 1,259 | 1,245 | 1,259 | 213,000 |
| 2015/05/22 | 1,250 | 1,278 | 1,240 | 1,246 | 386,000 |
| 2015/05/21 | 1,214 | 1,249 | 1,212 | 1,249 | 393,000 |
| 2015/05/20 | 1,171 | 1,201 | 1,170 | 1,199 | 472,000 |
| 2015/05/19 | 1,165 | 1,181 | 1,157 | 1,164 | 361,000 |
| 2015/05/18 | 1,138 | 1,165 | 1,138 | 1,155 | 268,000 |
| 2015/05/15 | 1,154 | 1,156 | 1,134 | 1,138 | 341,000 |
| 2015/05/14 | 1,143 | 1,147 | 1,124 | 1,143 | 435,000 |
| 2015/05/13 | 1,233 | 1,259 | 1,141 | 1,153 | 1,006,000 |
| 2015/05/12 | 1,262 | 1,280 | 1,238 | 1,271 | 378,000 |
| 2015/05/11 | 1,291 | 1,298 | 1,283 | 1,292 | 228,000 |
| 2015/05/08 | 1,260 | 1,284 | 1,257 | 1,277 | 283,000 |
| 2015/05/07 | 1,226 | 1,267 | 1,226 | 1,263 | 394,000 |
| 2015/05/01 | 1,260 | 1,260 | 1,238 | 1,249 | 282,000 |
| 2015/04/30 | 1,288 | 1,291 | 1,257 | 1,268 | 338,000 |
| 2015/04/28 | 1,273 | 1,293 | 1,270 | 1,283 | 186,000 |
| 2015/04/27 | 1,262 | 1,279 | 1,262 | 1,276 | 283,000 |
| 2015/04/24 | 1,277 | 1,277 | 1,262 | 1,265 | 248,000 |
| 2015/04/23 | 1,260 | 1,279 | 1,253 | 1,277 | 458,000 |
| 2015/04/22 | 1,250 | 1,290 | 1,237 | 1,258 | 804,000 |
| 2015/04/21 | 1,146 | 1,187 | 1,126 | 1,187 | 318,000 |
| 2015/04/20 | 1,140 | 1,167 | 1,138 | 1,161 | 305,000 |
| 2015/04/17 | 1,138 | 1,154 | 1,138 | 1,149 | 283,000 |
| 2015/04/16 | 1,115 | 1,139 | 1,114 | 1,134 | 365,000 |
| 2015/04/15 | 1,117 | 1,128 | 1,109 | 1,117 | 394,000 |
| 2015/04/14 | 1,088 | 1,119 | 1,085 | 1,117 | 476,000 |
| 2015/04/13 | 1,082 | 1,090 | 1,080 | 1,088 | 255,000 |
| 2015/04/10 | 1,094 | 1,094 | 1,079 | 1,087 | 135,000 |
| 2015/04/09 | 1,081 | 1,089 | 1,070 | 1,085 | 261,000 |
| 2015/04/08 | 1,100 | 1,110 | 1,081 | 1,085 | 206,000 |
| 2015/04/07 | 1,076 | 1,105 | 1,073 | 1,100 | 203,000 |
| 2015/04/06 | 1,079 | 1,087 | 1,075 | 1,083 | 65,000 |
| 2015/04/03 | 1,090 | 1,090 | 1,068 | 1,079 | 131,000 |
| 2015/04/02 | 1,029 | 1,079 | 1,023 | 1,075 | 351,000 |
| 2015/04/01 | 1,017 | 1,030 | 1,016 | 1,017 | 287,000 |
| 2015/03/31 | 1,052 | 1,059 | 1,028 | 1,030 | 210,000 |
| 2015/03/30 | 1,048 | 1,053 | 1,024 | 1,033 | 401,000 |
| 2015/03/27 | 1,066 | 1,077 | 1,042 | 1,052 | 252,000 |
| 2015/03/26 | 1,097 | 1,099 | 1,068 | 1,071 | 414,000 |
| 2015/03/25 | 1,099 | 1,103 | 1,085 | 1,095 | 202,000 |
| 2015/03/24 | 1,090 | 1,107 | 1,090 | 1,102 | 288,000 |
| 2015/03/23 | 1,105 | 1,116 | 1,085 | 1,096 | 314,000 |
| 2015/03/20 | 1,109 | 1,116 | 1,100 | 1,113 | 250,000 |
| 2015/03/19 | 1,113 | 1,117 | 1,097 | 1,106 | 235,000 |
| 2015/03/18 | 1,104 | 1,115 | 1,102 | 1,114 | 237,000 |
| 2015/03/17 | 1,082 | 1,103 | 1,076 | 1,095 | 536,000 |
| 2015/03/16 | 1,082 | 1,103 | 1,079 | 1,086 | 571,000 |
| 2015/03/13 | 1,085 | 1,099 | 1,074 | 1,097 | 628,000 |
| 2015/03/12 | 1,057 | 1,070 | 1,053 | 1,055 | 436,000 |
| 2015/03/11 | 1,045 | 1,072 | 1,045 | 1,058 | 257,000 |
| 2015/03/10 | 1,072 | 1,082 | 1,053 | 1,061 | 209,000 |
| 2015/03/09 | 1,064 | 1,079 | 1,052 | 1,078 | 170,000 |
| 2015/03/06 | 1,082 | 1,088 | 1,077 | 1,077 | 160,000 |
| 2015/03/05 | 1,065 | 1,090 | 1,065 | 1,082 | 418,000 |
| 2015/03/04 | 1,070 | 1,070 | 1,048 | 1,063 | 320,000 |
| 2015/03/03 | 1,065 | 1,069 | 1,057 | 1,065 | 346,000 |
| 2015/03/02 | 1,054 | 1,065 | 1,054 | 1,061 | 199,000 |
| 2015/02/27 | 1,062 | 1,065 | 1,047 | 1,051 | 210,000 |
| 2015/02/26 | 1,042 | 1,063 | 1,042 | 1,062 | 234,000 |
| 2015/02/25 | 1,036 | 1,053 | 1,026 | 1,053 | 277,000 |
| 2015/02/24 | 1,009 | 1,036 | 1,006 | 1,034 | 326,000 |
| 2015/02/23 | 1,013 | 1,019 | 1,008 | 1,010 | 168,000 |
| 2015/02/20 | 1,018 | 1,024 | 1,008 | 1,019 | 184,000 |
| 2015/02/19 | 1,012 | 1,016 | 1,004 | 1,013 | 187,000 |
| 2015/02/18 | 1,006 | 1,018 | 1,006 | 1,011 | 220,000 |
| 2015/02/17 | 999 | 1,010 | 996 | 1,006 | 137,000 |
| 2015/02/16 | 1,020 | 1,023 | 999 | 999 | 283,000 |
| 2015/02/13 | 999 | 1,019 | 991 | 1,014 | 249,000 |
| 2015/02/12 | 1,019 | 1,023 | 1,003 | 1,004 | 316,000 |
| 2015/02/10 | 993 | 998 | 982 | 992 | 164,000 |
| 2015/02/09 | 984 | 992 | 978 | 992 | 163,000 |
| 2015/02/06 | 986 | 989 | 966 | 976 | 229,000 |
| 2015/02/05 | 982 | 986 | 973 | 979 | 242,000 |
| 2015/02/04 | 1,002 | 1,014 | 980 | 982 | 300,000 |
| 2015/02/03 | 1,016 | 1,019 | 1,003 | 1,007 | 235,000 |
| 2015/02/02 | 1,014 | 1,017 | 1,002 | 1,011 | 188,000 |
| 2015/01/30 | 1,006 | 1,024 | 1,001 | 1,020 | 403,000 |
| 2015/01/29 | 1,003 | 1,005 | 990 | 994 | 247,000 |
| 2015/01/28 | 984 | 1,007 | 983 | 1,003 | 228,000 |
| 2015/01/27 | 987 | 992 | 983 | 992 | 150,000 |
| 2015/01/26 | 992 | 998 | 970 | 981 | 369,000 |
| 2015/01/23 | 987 | 990 | 965 | 975 | 197,000 |
| 2015/01/22 | 938 | 982 | 936 | 980 | 642,000 |
| 2015/01/21 | 941 | 944 | 935 | 941 | 291,000 |
| 2015/01/20 | 940 | 951 | 939 | 943 | 138,000 |
| 2015/01/19 | 955 | 955 | 936 | 945 | 187,000 |
| 2015/01/16 | 936 | 951 | 929 | 950 | 321,000 |
| 2015/01/15 | 941 | 951 | 935 | 950 | 142,000 |
| 2015/01/14 | 939 | 944 | 928 | 932 | 109,000 |
| 2015/01/13 | 933 | 944 | 924 | 943 | 178,000 |
| 2015/01/09 | 941 | 947 | 930 | 936 | 250,000 |
| 2015/01/08 | 943 | 953 | 939 | 940 | 189,000 |
| 2015/01/07 | 934 | 950 | 934 | 939 | 140,000 |
| 2015/01/06 | 966 | 970 | 946 | 948 | 186,000 |
| 2015/01/05 | 996 | 996 | 977 | 981 | 131,000 |