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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,238 | 1,242 | 1,226 | 1,237 | 155,000 |
| 2016/12/29 | 1,255 | 1,259 | 1,235 | 1,247 | 279,400 |
| 2016/12/28 | 1,270 | 1,274 | 1,255 | 1,260 | 166,000 |
| 2016/12/27 | 1,270 | 1,276 | 1,259 | 1,266 | 173,900 |
| 2016/12/26 | 1,274 | 1,281 | 1,270 | 1,276 | 156,700 |
| 2016/12/22 | 1,284 | 1,284 | 1,265 | 1,278 | 206,900 |
| 2016/12/21 | 1,276 | 1,288 | 1,276 | 1,280 | 150,100 |
| 2016/12/20 | 1,274 | 1,290 | 1,268 | 1,286 | 153,000 |
| 2016/12/19 | 1,291 | 1,300 | 1,286 | 1,288 | 130,600 |
| 2016/12/16 | 1,300 | 1,311 | 1,292 | 1,297 | 146,100 |
| 2016/12/15 | 1,318 | 1,318 | 1,289 | 1,291 | 222,500 |
| 2016/12/14 | 1,315 | 1,328 | 1,308 | 1,322 | 200,500 |
| 2016/12/13 | 1,297 | 1,314 | 1,289 | 1,307 | 313,100 |
| 2016/12/12 | 1,300 | 1,301 | 1,283 | 1,290 | 199,800 |
| 2016/12/09 | 1,267 | 1,292 | 1,259 | 1,290 | 357,000 |
| 2016/12/08 | 1,269 | 1,270 | 1,254 | 1,259 | 247,500 |
| 2016/12/07 | 1,236 | 1,258 | 1,231 | 1,255 | 247,500 |
| 2016/12/06 | 1,247 | 1,248 | 1,225 | 1,236 | 234,100 |
| 2016/12/05 | 1,252 | 1,258 | 1,224 | 1,234 | 300,500 |
| 2016/12/02 | 1,239 | 1,259 | 1,232 | 1,255 | 218,800 |
| 2016/12/01 | 1,260 | 1,263 | 1,237 | 1,247 | 267,300 |
| 2016/11/30 | 1,260 | 1,266 | 1,255 | 1,258 | 335,400 |
| 2016/11/29 | 1,263 | 1,285 | 1,263 | 1,279 | 157,900 |
| 2016/11/28 | 1,284 | 1,289 | 1,261 | 1,286 | 217,100 |
| 2016/11/25 | 1,298 | 1,300 | 1,286 | 1,295 | 235,800 |
| 2016/11/24 | 1,300 | 1,300 | 1,274 | 1,284 | 207,100 |
| 2016/11/22 | 1,285 | 1,292 | 1,273 | 1,289 | 362,500 |
| 2016/11/21 | 1,290 | 1,293 | 1,264 | 1,269 | 266,800 |
| 2016/11/18 | 1,270 | 1,284 | 1,270 | 1,283 | 283,800 |
| 2016/11/17 | 1,250 | 1,267 | 1,245 | 1,257 | 227,100 |
| 2016/11/16 | 1,261 | 1,261 | 1,244 | 1,248 | 246,000 |
| 2016/11/15 | 1,264 | 1,268 | 1,228 | 1,236 | 289,500 |
| 2016/11/14 | 1,286 | 1,286 | 1,248 | 1,265 | 502,100 |
| 2016/11/11 | 1,249 | 1,251 | 1,206 | 1,226 | 231,700 |
| 2016/11/10 | 1,247 | 1,249 | 1,228 | 1,235 | 213,000 |
| 2016/11/09 | 1,221 | 1,232 | 1,163 | 1,174 | 381,700 |
| 2016/11/08 | 1,224 | 1,234 | 1,218 | 1,221 | 130,800 |
| 2016/11/07 | 1,250 | 1,255 | 1,229 | 1,234 | 213,600 |
| 2016/11/04 | 1,236 | 1,242 | 1,222 | 1,227 | 232,800 |
| 2016/11/02 | 1,247 | 1,250 | 1,231 | 1,245 | 314,600 |
| 2016/11/01 | 1,253 | 1,256 | 1,238 | 1,256 | 168,400 |
| 2016/10/31 | 1,267 | 1,270 | 1,257 | 1,262 | 237,500 |
| 2016/10/28 | 1,250 | 1,272 | 1,243 | 1,267 | 846,000 |
| 2016/10/27 | 1,244 | 1,248 | 1,233 | 1,246 | 256,200 |
| 2016/10/26 | 1,249 | 1,249 | 1,233 | 1,244 | 205,500 |
| 2016/10/25 | 1,243 | 1,245 | 1,235 | 1,243 | 239,600 |
| 2016/10/24 | 1,233 | 1,235 | 1,225 | 1,232 | 163,500 |
| 2016/10/21 | 1,230 | 1,239 | 1,222 | 1,233 | 226,400 |
| 2016/10/20 | 1,225 | 1,225 | 1,204 | 1,220 | 195,700 |
| 2016/10/19 | 1,218 | 1,226 | 1,205 | 1,217 | 245,000 |
| 2016/10/18 | 1,210 | 1,212 | 1,177 | 1,211 | 505,300 |
| 2016/10/17 | 1,180 | 1,182 | 1,165 | 1,178 | 192,400 |
| 2016/10/14 | 1,179 | 1,189 | 1,161 | 1,180 | 291,400 |
| 2016/10/13 | 1,208 | 1,208 | 1,178 | 1,184 | 314,700 |
| 2016/10/12 | 1,223 | 1,229 | 1,203 | 1,206 | 314,500 |
| 2016/10/11 | 1,249 | 1,249 | 1,231 | 1,234 | 185,900 |
| 2016/10/07 | 1,246 | 1,247 | 1,219 | 1,235 | 240,600 |
| 2016/10/06 | 1,220 | 1,222 | 1,205 | 1,216 | 152,400 |
| 2016/10/05 | 1,205 | 1,217 | 1,190 | 1,213 | 209,400 |
| 2016/10/04 | 1,209 | 1,211 | 1,185 | 1,199 | 260,000 |
| 2016/10/03 | 1,205 | 1,210 | 1,189 | 1,199 | 153,200 |
| 2016/09/30 | 1,209 | 1,217 | 1,179 | 1,191 | 313,800 |
| 2016/09/29 | 1,268 | 1,268 | 1,238 | 1,239 | 258,000 |
| 2016/09/28 | 1,259 | 1,279 | 1,247 | 1,256 | 248,300 |
| 2016/09/27 | 1,229 | 1,250 | 1,206 | 1,250 | 247,800 |
| 2016/09/26 | 1,239 | 1,239 | 1,220 | 1,231 | 134,900 |
| 2016/09/23 | 1,235 | 1,246 | 1,219 | 1,240 | 229,300 |
| 2016/09/21 | 1,200 | 1,235 | 1,186 | 1,234 | 280,100 |
| 2016/09/20 | 1,187 | 1,199 | 1,171 | 1,195 | 157,400 |
| 2016/09/16 | 1,205 | 1,219 | 1,176 | 1,185 | 275,700 |
| 2016/09/15 | 1,197 | 1,205 | 1,178 | 1,198 | 240,100 |
| 2016/09/14 | 1,199 | 1,203 | 1,171 | 1,184 | 372,800 |
| 2016/09/13 | 1,200 | 1,205 | 1,180 | 1,187 | 221,900 |
| 2016/09/12 | 1,170 | 1,188 | 1,152 | 1,179 | 224,400 |
| 2016/09/09 | 1,162 | 1,181 | 1,149 | 1,180 | 174,400 |
| 2016/09/08 | 1,173 | 1,173 | 1,147 | 1,156 | 184,000 |
| 2016/09/07 | 1,158 | 1,171 | 1,145 | 1,169 | 131,000 |
| 2016/09/06 | 1,140 | 1,166 | 1,136 | 1,165 | 151,400 |
| 2016/09/05 | 1,125 | 1,136 | 1,117 | 1,136 | 135,300 |
| 2016/09/02 | 1,107 | 1,121 | 1,104 | 1,114 | 86,500 |
| 2016/09/01 | 1,104 | 1,122 | 1,104 | 1,118 | 155,800 |
| 2016/08/31 | 1,087 | 1,102 | 1,080 | 1,099 | 188,200 |
| 2016/08/30 | 1,089 | 1,089 | 1,078 | 1,087 | 85,700 |
| 2016/08/29 | 1,108 | 1,108 | 1,092 | 1,096 | 92,600 |
| 2016/08/26 | 1,088 | 1,088 | 1,073 | 1,078 | 123,600 |
| 2016/08/25 | 1,099 | 1,100 | 1,076 | 1,088 | 140,300 |
| 2016/08/24 | 1,088 | 1,101 | 1,078 | 1,082 | 218,900 |
| 2016/08/23 | 1,072 | 1,085 | 1,067 | 1,074 | 218,600 |
| 2016/08/22 | 1,081 | 1,081 | 1,063 | 1,072 | 132,000 |
| 2016/08/19 | 1,067 | 1,073 | 1,056 | 1,070 | 182,800 |
| 2016/08/18 | 1,061 | 1,074 | 1,042 | 1,065 | 239,000 |
| 2016/08/17 | 1,055 | 1,068 | 1,048 | 1,063 | 216,700 |
| 2016/08/16 | 1,094 | 1,094 | 1,063 | 1,063 | 175,500 |
| 2016/08/15 | 1,096 | 1,099 | 1,081 | 1,083 | 161,200 |
| 2016/08/12 | 1,108 | 1,121 | 1,103 | 1,107 | 210,900 |
| 2016/08/10 | 1,133 | 1,140 | 1,097 | 1,105 | 351,300 |
| 2016/08/09 | 1,124 | 1,159 | 1,124 | 1,159 | 151,600 |
| 2016/08/08 | 1,135 | 1,148 | 1,131 | 1,147 | 198,100 |
| 2016/08/05 | 1,118 | 1,135 | 1,117 | 1,124 | 266,900 |
| 2016/08/04 | 1,135 | 1,139 | 1,113 | 1,123 | 346,400 |
| 2016/08/03 | 1,146 | 1,155 | 1,126 | 1,135 | 384,700 |
| 2016/08/02 | 1,144 | 1,198 | 1,142 | 1,162 | 415,500 |
| 2016/08/01 | 1,163 | 1,164 | 1,132 | 1,160 | 215,300 |
| 2016/07/29 | 1,176 | 1,176 | 1,143 | 1,161 | 430,100 |
| 2016/07/28 | 1,198 | 1,201 | 1,167 | 1,173 | 254,400 |
| 2016/07/27 | 1,214 | 1,219 | 1,189 | 1,199 | 247,200 |
| 2016/07/26 | 1,195 | 1,221 | 1,182 | 1,208 | 353,300 |
| 2016/07/25 | 1,198 | 1,203 | 1,185 | 1,194 | 369,200 |
| 2016/07/22 | 1,172 | 1,191 | 1,155 | 1,176 | 272,600 |
| 2016/07/21 | 1,199 | 1,200 | 1,174 | 1,185 | 164,800 |
| 2016/07/20 | 1,173 | 1,190 | 1,149 | 1,190 | 164,500 |
| 2016/07/19 | 1,184 | 1,185 | 1,141 | 1,173 | 220,900 |
| 2016/07/15 | 1,200 | 1,200 | 1,152 | 1,163 | 258,200 |
| 2016/07/14 | 1,195 | 1,197 | 1,178 | 1,188 | 167,200 |
| 2016/07/13 | 1,200 | 1,200 | 1,172 | 1,181 | 139,700 |
| 2016/07/12 | 1,181 | 1,205 | 1,163 | 1,170 | 352,200 |
| 2016/07/11 | 1,150 | 1,176 | 1,143 | 1,173 | 297,300 |
| 2016/07/08 | 1,150 | 1,150 | 1,115 | 1,120 | 161,200 |
| 2016/07/07 | 1,154 | 1,161 | 1,126 | 1,134 | 150,100 |
| 2016/07/06 | 1,115 | 1,154 | 1,102 | 1,151 | 227,300 |
| 2016/07/05 | 1,113 | 1,121 | 1,101 | 1,119 | 190,400 |
| 2016/07/04 | 1,111 | 1,124 | 1,101 | 1,123 | 302,700 |
| 2016/07/01 | 1,140 | 1,140 | 1,112 | 1,120 | 125,900 |
| 2016/06/30 | 1,160 | 1,160 | 1,109 | 1,111 | 161,800 |
| 2016/06/29 | 1,145 | 1,145 | 1,112 | 1,136 | 122,400 |
| 2016/06/28 | 1,105 | 1,133 | 1,091 | 1,124 | 238,600 |
| 2016/06/27 | 1,076 | 1,112 | 1,076 | 1,108 | 204,100 |
| 2016/06/24 | 1,129 | 1,130 | 1,040 | 1,072 | 373,500 |
| 2016/06/23 | 1,127 | 1,133 | 1,107 | 1,117 | 112,000 |
| 2016/06/22 | 1,136 | 1,136 | 1,109 | 1,124 | 115,300 |
| 2016/06/21 | 1,118 | 1,134 | 1,103 | 1,134 | 114,800 |
| 2016/06/20 | 1,123 | 1,130 | 1,111 | 1,121 | 187,800 |
| 2016/06/17 | 1,098 | 1,103 | 1,085 | 1,089 | 204,200 |
| 2016/06/16 | 1,113 | 1,116 | 1,072 | 1,084 | 288,100 |
| 2016/06/15 | 1,102 | 1,102 | 1,085 | 1,094 | 169,500 |
| 2016/06/14 | 1,123 | 1,136 | 1,103 | 1,111 | 186,800 |
| 2016/06/13 | 1,156 | 1,156 | 1,120 | 1,126 | 293,500 |
| 2016/06/10 | 1,164 | 1,177 | 1,150 | 1,165 | 376,400 |
| 2016/06/09 | 1,178 | 1,180 | 1,153 | 1,162 | 299,000 |
| 2016/06/08 | 1,175 | 1,185 | 1,166 | 1,180 | 358,900 |
| 2016/06/07 | 1,170 | 1,170 | 1,158 | 1,163 | 154,000 |
| 2016/06/06 | 1,148 | 1,161 | 1,136 | 1,160 | 216,400 |
| 2016/06/03 | 1,165 | 1,166 | 1,148 | 1,153 | 171,000 |
| 2016/06/02 | 1,161 | 1,167 | 1,151 | 1,158 | 292,100 |
| 2016/06/01 | 1,170 | 1,170 | 1,154 | 1,166 | 267,700 |
| 2016/05/31 | 1,184 | 1,188 | 1,167 | 1,171 | 366,600 |
| 2016/05/30 | 1,175 | 1,179 | 1,158 | 1,179 | 227,300 |
| 2016/05/27 | 1,163 | 1,163 | 1,143 | 1,146 | 228,800 |
| 2016/05/26 | 1,175 | 1,176 | 1,161 | 1,163 | 180,300 |
| 2016/05/25 | 1,156 | 1,166 | 1,153 | 1,163 | 225,600 |
| 2016/05/24 | 1,134 | 1,155 | 1,131 | 1,144 | 277,300 |
| 2016/05/23 | 1,135 | 1,140 | 1,120 | 1,134 | 241,000 |
| 2016/05/20 | 1,105 | 1,138 | 1,100 | 1,135 | 242,500 |
| 2016/05/19 | 1,130 | 1,134 | 1,097 | 1,112 | 412,900 |
| 2016/05/18 | 1,140 | 1,145 | 1,121 | 1,129 | 230,900 |
| 2016/05/17 | 1,138 | 1,138 | 1,117 | 1,134 | 181,000 |
| 2016/05/16 | 1,129 | 1,136 | 1,117 | 1,122 | 190,800 |
| 2016/05/13 | 1,141 | 1,145 | 1,113 | 1,120 | 383,100 |
| 2016/05/12 | 1,140 | 1,141 | 1,118 | 1,137 | 310,200 |
| 2016/05/11 | 1,132 | 1,140 | 1,121 | 1,140 | 478,600 |
| 2016/05/10 | 1,097 | 1,129 | 1,097 | 1,129 | 710,600 |
| 2016/05/09 | 1,088 | 1,101 | 1,082 | 1,088 | 180,500 |
| 2016/05/06 | 1,074 | 1,092 | 1,068 | 1,077 | 409,400 |
| 2016/05/02 | 1,065 | 1,071 | 1,058 | 1,070 | 290,500 |
| 2016/04/28 | 1,116 | 1,132 | 1,089 | 1,091 | 410,100 |
| 2016/04/27 | 1,116 | 1,125 | 1,103 | 1,110 | 581,700 |
| 2016/04/26 | 1,055 | 1,127 | 1,053 | 1,114 | 1,231,000 |
| 2016/04/25 | 1,075 | 1,075 | 1,042 | 1,053 | 487,300 |
| 2016/04/22 | 1,040 | 1,062 | 1,036 | 1,062 | 616,000 |
| 2016/04/21 | 1,030 | 1,040 | 1,024 | 1,040 | 188,200 |
| 2016/04/20 | 1,012 | 1,030 | 1,006 | 1,007 | 377,700 |
| 2016/04/19 | 1,010 | 1,010 | 995 | 1,005 | 285,200 |
| 2016/04/18 | 976 | 991 | 968 | 983 | 228,300 |
| 2016/04/15 | 1,009 | 1,024 | 1,000 | 1,006 | 358,300 |
| 2016/04/14 | 979 | 1,014 | 970 | 1,014 | 565,700 |
| 2016/04/13 | 950 | 975 | 938 | 969 | 346,400 |
| 2016/04/12 | 914 | 951 | 910 | 938 | 464,200 |
| 2016/04/11 | 925 | 930 | 897 | 915 | 239,300 |
| 2016/04/08 | 900 | 932 | 885 | 918 | 395,300 |
| 2016/04/07 | 918 | 925 | 900 | 907 | 268,000 |
| 2016/04/06 | 908 | 923 | 898 | 917 | 345,300 |
| 2016/04/05 | 918 | 919 | 899 | 908 | 433,300 |
| 2016/04/04 | 918 | 937 | 910 | 918 | 216,700 |
| 2016/04/01 | 948 | 949 | 907 | 910 | 427,200 |
| 2016/03/31 | 967 | 974 | 946 | 949 | 331,300 |
| 2016/03/30 | 999 | 999 | 958 | 960 | 374,000 |
| 2016/03/29 | 987 | 997 | 971 | 996 | 228,600 |
| 2016/03/28 | 992 | 1,003 | 978 | 992 | 260,300 |
| 2016/03/25 | 1,010 | 1,010 | 978 | 980 | 257,100 |
| 2016/03/24 | 977 | 1,009 | 976 | 1,002 | 897,100 |
| 2016/03/23 | 980 | 987 | 960 | 976 | 472,300 |
| 2016/03/22 | 961 | 986 | 952 | 980 | 458,800 |
| 2016/03/18 | 942 | 949 | 926 | 944 | 361,300 |
| 2016/03/17 | 964 | 967 | 936 | 941 | 295,700 |
| 2016/03/16 | 953 | 962 | 944 | 955 | 288,000 |
| 2016/03/15 | 955 | 958 | 941 | 954 | 299,800 |
| 2016/03/14 | 960 | 962 | 947 | 955 | 307,800 |
| 2016/03/11 | 941 | 950 | 927 | 946 | 347,600 |
| 2016/03/10 | 945 | 949 | 928 | 944 | 316,800 |
| 2016/03/09 | 930 | 934 | 894 | 926 | 418,000 |
| 2016/03/08 | 939 | 955 | 909 | 931 | 355,000 |
| 2016/03/07 | 915 | 935 | 914 | 930 | 444,100 |
| 2016/03/04 | 888 | 917 | 887 | 916 | 366,000 |
| 2016/03/03 | 882 | 890 | 874 | 889 | 449,600 |
| 2016/03/02 | 891 | 893 | 872 | 884 | 552,600 |
| 2016/03/01 | 887 | 890 | 867 | 876 | 438,700 |
| 2016/02/29 | 924 | 928 | 887 | 887 | 293,200 |
| 2016/02/26 | 924 | 933 | 901 | 910 | 381,400 |
| 2016/02/25 | 894 | 926 | 878 | 916 | 592,200 |
| 2016/02/24 | 880 | 894 | 866 | 885 | 460,900 |
| 2016/02/23 | 894 | 894 | 873 | 876 | 409,300 |
| 2016/02/22 | 907 | 907 | 868 | 872 | 924,700 |
| 2016/02/19 | 910 | 913 | 891 | 897 | 570,600 |
| 2016/02/18 | 934 | 954 | 900 | 910 | 880,800 |
| 2016/02/17 | 938 | 946 | 903 | 919 | 771,200 |
| 2016/02/16 | 936 | 966 | 923 | 953 | 453,200 |
| 2016/02/15 | 975 | 978 | 898 | 933 | 926,600 |
| 2016/02/12 | 964 | 983 | 931 | 931 | 1,273,900 |
| 2016/02/10 | 990 | 1,001 | 951 | 965 | 408,800 |
| 2016/02/09 | 990 | 1,000 | 968 | 975 | 464,400 |
| 2016/02/08 | 1,000 | 1,043 | 987 | 1,037 | 218,900 |
| 2016/02/05 | 1,006 | 1,017 | 1,003 | 1,012 | 289,000 |
| 2016/02/04 | 1,001 | 1,040 | 1,001 | 1,021 | 193,100 |
| 2016/02/03 | 1,035 | 1,035 | 1,008 | 1,011 | 295,600 |
| 2016/02/02 | 1,057 | 1,070 | 1,043 | 1,053 | 265,700 |
| 2016/02/01 | 1,076 | 1,083 | 1,066 | 1,070 | 406,100 |
| 2016/01/29 | 1,032 | 1,065 | 1,014 | 1,063 | 431,800 |
| 2016/01/28 | 1,020 | 1,043 | 1,018 | 1,030 | 439,100 |
| 2016/01/27 | 975 | 1,016 | 975 | 1,010 | 466,100 |
| 2016/01/26 | 977 | 983 | 956 | 960 | 166,200 |
| 2016/01/25 | 983 | 994 | 969 | 987 | 269,500 |
| 2016/01/22 | 954 | 970 | 941 | 968 | 317,500 |
| 2016/01/21 | 950 | 975 | 924 | 925 | 521,800 |
| 2016/01/20 | 977 | 1,003 | 952 | 956 | 622,600 |
| 2016/01/19 | 960 | 985 | 959 | 971 | 609,000 |
| 2016/01/18 | 950 | 960 | 932 | 956 | 383,200 |
| 2016/01/15 | 993 | 999 | 970 | 974 | 224,400 |
| 2016/01/14 | 979 | 985 | 961 | 978 | 460,300 |
| 2016/01/13 | 988 | 1,008 | 975 | 1,003 | 409,200 |
| 2016/01/12 | 970 | 988 | 955 | 973 | 450,900 |
| 2016/01/08 | 986 | 999 | 975 | 980 | 309,900 |
| 2016/01/07 | 980 | 996 | 971 | 990 | 553,900 |
| 2016/01/06 | 1,002 | 1,004 | 981 | 987 | 502,800 |
| 2016/01/05 | 995 | 1,014 | 992 | 1,005 | 281,500 |
| 2016/01/04 | 1,044 | 1,044 | 998 | 1,003 | 449,900 |