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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,456 | 1,492 | 1,450 | 1,490 | 190,600 |
| 2017/12/28 | 1,469 | 1,475 | 1,450 | 1,452 | 105,500 |
| 2017/12/27 | 1,479 | 1,495 | 1,463 | 1,464 | 134,200 |
| 2017/12/26 | 1,498 | 1,504 | 1,475 | 1,479 | 185,400 |
| 2017/12/25 | 1,488 | 1,510 | 1,488 | 1,499 | 154,100 |
| 2017/12/22 | 1,479 | 1,493 | 1,479 | 1,486 | 181,900 |
| 2017/12/21 | 1,454 | 1,482 | 1,452 | 1,478 | 156,000 |
| 2017/12/20 | 1,440 | 1,464 | 1,437 | 1,460 | 241,900 |
| 2017/12/19 | 1,437 | 1,451 | 1,436 | 1,444 | 200,300 |
| 2017/12/18 | 1,440 | 1,444 | 1,431 | 1,435 | 195,700 |
| 2017/12/15 | 1,438 | 1,449 | 1,424 | 1,431 | 240,300 |
| 2017/12/14 | 1,451 | 1,451 | 1,418 | 1,443 | 296,100 |
| 2017/12/13 | 1,454 | 1,454 | 1,429 | 1,437 | 261,900 |
| 2017/12/12 | 1,466 | 1,471 | 1,454 | 1,458 | 206,800 |
| 2017/12/11 | 1,478 | 1,478 | 1,450 | 1,464 | 266,300 |
| 2017/12/08 | 1,416 | 1,489 | 1,415 | 1,478 | 728,200 |
| 2017/12/07 | 1,400 | 1,418 | 1,394 | 1,417 | 197,200 |
| 2017/12/06 | 1,430 | 1,435 | 1,390 | 1,394 | 285,500 |
| 2017/12/05 | 1,427 | 1,446 | 1,415 | 1,443 | 152,700 |
| 2017/12/04 | 1,457 | 1,457 | 1,426 | 1,426 | 212,700 |
| 2017/12/01 | 1,490 | 1,490 | 1,442 | 1,447 | 592,600 |
| 2017/11/30 | 1,485 | 1,522 | 1,472 | 1,501 | 600,400 |
| 2017/11/29 | 1,440 | 1,483 | 1,436 | 1,483 | 299,100 |
| 2017/11/28 | 1,420 | 1,435 | 1,415 | 1,432 | 240,000 |
| 2017/11/27 | 1,412 | 1,423 | 1,409 | 1,413 | 182,500 |
| 2017/11/24 | 1,400 | 1,414 | 1,394 | 1,409 | 195,700 |
| 2017/11/22 | 1,388 | 1,399 | 1,383 | 1,388 | 171,000 |
| 2017/11/21 | 1,384 | 1,393 | 1,379 | 1,379 | 205,600 |
| 2017/11/20 | 1,383 | 1,393 | 1,380 | 1,384 | 196,000 |
| 2017/11/17 | 1,400 | 1,411 | 1,384 | 1,388 | 217,400 |
| 2017/11/16 | 1,380 | 1,404 | 1,378 | 1,399 | 185,900 |
| 2017/11/15 | 1,417 | 1,417 | 1,379 | 1,384 | 403,200 |
| 2017/11/14 | 1,434 | 1,447 | 1,426 | 1,427 | 335,900 |
| 2017/11/13 | 1,450 | 1,452 | 1,421 | 1,441 | 398,300 |
| 2017/11/10 | 1,444 | 1,517 | 1,444 | 1,480 | 1,088,100 |
| 2017/11/09 | 1,432 | 1,477 | 1,432 | 1,447 | 543,700 |
| 2017/11/08 | 1,428 | 1,428 | 1,403 | 1,427 | 257,300 |
| 2017/11/07 | 1,407 | 1,430 | 1,400 | 1,428 | 361,600 |
| 2017/11/06 | 1,404 | 1,409 | 1,386 | 1,408 | 324,400 |
| 2017/11/02 | 1,369 | 1,391 | 1,361 | 1,391 | 224,800 |
| 2017/11/01 | 1,358 | 1,373 | 1,351 | 1,373 | 248,000 |
| 2017/10/31 | 1,367 | 1,374 | 1,351 | 1,358 | 266,800 |
| 2017/10/30 | 1,351 | 1,368 | 1,349 | 1,357 | 515,300 |
| 2017/10/27 | 1,351 | 1,360 | 1,327 | 1,350 | 1,437,800 |
| 2017/10/26 | 1,394 | 1,405 | 1,394 | 1,403 | 117,700 |
| 2017/10/25 | 1,407 | 1,411 | 1,391 | 1,394 | 153,900 |
| 2017/10/24 | 1,388 | 1,399 | 1,388 | 1,399 | 175,200 |
| 2017/10/23 | 1,410 | 1,415 | 1,384 | 1,388 | 286,800 |
| 2017/10/20 | 1,390 | 1,399 | 1,386 | 1,393 | 140,300 |
| 2017/10/19 | 1,390 | 1,399 | 1,385 | 1,390 | 151,000 |
| 2017/10/18 | 1,395 | 1,398 | 1,387 | 1,393 | 131,000 |
| 2017/10/17 | 1,390 | 1,397 | 1,388 | 1,391 | 190,000 |
| 2017/10/16 | 1,379 | 1,396 | 1,375 | 1,390 | 236,800 |
| 2017/10/13 | 1,365 | 1,377 | 1,364 | 1,375 | 237,700 |
| 2017/10/12 | 1,379 | 1,379 | 1,363 | 1,375 | 198,700 |
| 2017/10/11 | 1,364 | 1,374 | 1,363 | 1,373 | 174,600 |
| 2017/10/10 | 1,358 | 1,368 | 1,351 | 1,366 | 210,700 |
| 2017/10/06 | 1,346 | 1,351 | 1,338 | 1,349 | 221,700 |
| 2017/10/05 | 1,335 | 1,350 | 1,335 | 1,342 | 220,100 |
| 2017/10/04 | 1,322 | 1,333 | 1,318 | 1,330 | 268,800 |
| 2017/10/03 | 1,331 | 1,334 | 1,312 | 1,316 | 270,400 |
| 2017/10/02 | 1,328 | 1,330 | 1,316 | 1,322 | 322,300 |
| 2017/09/29 | 1,333 | 1,340 | 1,324 | 1,328 | 274,200 |
| 2017/09/28 | 1,333 | 1,337 | 1,325 | 1,334 | 219,200 |
| 2017/09/27 | 1,364 | 1,376 | 1,331 | 1,333 | 215,400 |
| 2017/09/26 | 1,354 | 1,367 | 1,347 | 1,361 | 272,200 |
| 2017/09/25 | 1,356 | 1,362 | 1,344 | 1,351 | 233,700 |
| 2017/09/22 | 1,343 | 1,350 | 1,336 | 1,345 | 186,600 |
| 2017/09/21 | 1,336 | 1,343 | 1,323 | 1,331 | 265,100 |
| 2017/09/20 | 1,338 | 1,341 | 1,327 | 1,333 | 300,600 |
| 2017/09/19 | 1,334 | 1,335 | 1,315 | 1,330 | 571,700 |
| 2017/09/15 | 1,361 | 1,367 | 1,340 | 1,343 | 561,400 |
| 2017/09/14 | 1,375 | 1,381 | 1,366 | 1,369 | 156,000 |
| 2017/09/13 | 1,370 | 1,378 | 1,357 | 1,374 | 174,900 |
| 2017/09/12 | 1,343 | 1,364 | 1,338 | 1,363 | 170,400 |
| 2017/09/11 | 1,323 | 1,352 | 1,323 | 1,342 | 295,900 |
| 2017/09/08 | 1,316 | 1,325 | 1,300 | 1,312 | 338,100 |
| 2017/09/07 | 1,304 | 1,328 | 1,304 | 1,323 | 236,000 |
| 2017/09/06 | 1,300 | 1,317 | 1,300 | 1,316 | 291,400 |
| 2017/09/05 | 1,319 | 1,321 | 1,300 | 1,305 | 223,500 |
| 2017/09/04 | 1,315 | 1,324 | 1,313 | 1,314 | 309,500 |
| 2017/09/01 | 1,348 | 1,350 | 1,316 | 1,323 | 277,700 |
| 2017/08/31 | 1,340 | 1,350 | 1,324 | 1,348 | 394,800 |
| 2017/08/30 | 1,356 | 1,358 | 1,331 | 1,351 | 319,800 |
| 2017/08/29 | 1,359 | 1,359 | 1,344 | 1,352 | 301,500 |
| 2017/08/28 | 1,348 | 1,389 | 1,348 | 1,375 | 321,900 |
| 2017/08/25 | 1,357 | 1,357 | 1,343 | 1,346 | 163,400 |
| 2017/08/24 | 1,350 | 1,362 | 1,346 | 1,348 | 174,200 |
| 2017/08/23 | 1,351 | 1,353 | 1,337 | 1,352 | 349,400 |
| 2017/08/22 | 1,344 | 1,362 | 1,341 | 1,356 | 147,900 |
| 2017/08/21 | 1,336 | 1,352 | 1,328 | 1,351 | 216,800 |
| 2017/08/18 | 1,347 | 1,350 | 1,331 | 1,333 | 287,500 |
| 2017/08/17 | 1,375 | 1,387 | 1,363 | 1,363 | 190,500 |
| 2017/08/16 | 1,372 | 1,386 | 1,368 | 1,368 | 251,100 |
| 2017/08/15 | 1,382 | 1,394 | 1,375 | 1,375 | 279,000 |
| 2017/08/14 | 1,404 | 1,405 | 1,380 | 1,382 | 530,400 |
| 2017/08/10 | 1,394 | 1,415 | 1,389 | 1,413 | 377,000 |
| 2017/08/09 | 1,427 | 1,435 | 1,360 | 1,409 | 685,600 |
| 2017/08/08 | 1,472 | 1,473 | 1,451 | 1,457 | 156,000 |
| 2017/08/07 | 1,481 | 1,484 | 1,465 | 1,472 | 234,300 |
| 2017/08/04 | 1,443 | 1,473 | 1,431 | 1,471 | 266,700 |
| 2017/08/03 | 1,450 | 1,466 | 1,444 | 1,457 | 329,900 |
| 2017/08/02 | 1,450 | 1,456 | 1,442 | 1,450 | 298,400 |
| 2017/08/01 | 1,433 | 1,448 | 1,427 | 1,445 | 238,400 |
| 2017/07/31 | 1,411 | 1,438 | 1,405 | 1,433 | 341,200 |
| 2017/07/28 | 1,407 | 1,416 | 1,397 | 1,410 | 290,100 |
| 2017/07/27 | 1,400 | 1,417 | 1,399 | 1,406 | 300,000 |
| 2017/07/26 | 1,426 | 1,434 | 1,399 | 1,400 | 561,300 |
| 2017/07/25 | 1,404 | 1,407 | 1,369 | 1,390 | 1,072,100 |
| 2017/07/24 | 1,443 | 1,450 | 1,437 | 1,445 | 168,800 |
| 2017/07/21 | 1,457 | 1,460 | 1,449 | 1,451 | 187,600 |
| 2017/07/20 | 1,463 | 1,469 | 1,456 | 1,461 | 98,000 |
| 2017/07/19 | 1,461 | 1,476 | 1,457 | 1,461 | 173,700 |
| 2017/07/18 | 1,465 | 1,470 | 1,453 | 1,470 | 160,800 |
| 2017/07/14 | 1,470 | 1,479 | 1,467 | 1,470 | 211,300 |
| 2017/07/13 | 1,474 | 1,484 | 1,468 | 1,470 | 169,300 |
| 2017/07/12 | 1,475 | 1,481 | 1,468 | 1,474 | 222,200 |
| 2017/07/11 | 1,474 | 1,487 | 1,472 | 1,474 | 199,200 |
| 2017/07/10 | 1,489 | 1,490 | 1,472 | 1,475 | 160,900 |
| 2017/07/07 | 1,488 | 1,500 | 1,481 | 1,483 | 203,100 |
| 2017/07/06 | 1,500 | 1,507 | 1,487 | 1,498 | 186,100 |
| 2017/07/05 | 1,493 | 1,513 | 1,488 | 1,509 | 183,600 |
| 2017/07/04 | 1,508 | 1,508 | 1,485 | 1,490 | 202,300 |
| 2017/07/03 | 1,517 | 1,517 | 1,489 | 1,491 | 178,000 |
| 2017/06/30 | 1,515 | 1,521 | 1,504 | 1,515 | 244,500 |
| 2017/06/29 | 1,559 | 1,562 | 1,508 | 1,518 | 262,000 |
| 2017/06/28 | 1,550 | 1,559 | 1,544 | 1,544 | 196,800 |
| 2017/06/27 | 1,546 | 1,559 | 1,541 | 1,546 | 152,100 |
| 2017/06/26 | 1,542 | 1,547 | 1,536 | 1,538 | 117,900 |
| 2017/06/23 | 1,548 | 1,548 | 1,524 | 1,537 | 177,000 |
| 2017/06/22 | 1,543 | 1,550 | 1,524 | 1,537 | 222,800 |
| 2017/06/21 | 1,542 | 1,546 | 1,531 | 1,540 | 230,900 |
| 2017/06/20 | 1,525 | 1,546 | 1,525 | 1,542 | 203,800 |
| 2017/06/19 | 1,525 | 1,539 | 1,516 | 1,518 | 143,100 |
| 2017/06/16 | 1,503 | 1,518 | 1,500 | 1,515 | 186,400 |
| 2017/06/15 | 1,500 | 1,512 | 1,496 | 1,499 | 195,500 |
| 2017/06/14 | 1,510 | 1,516 | 1,500 | 1,500 | 193,900 |
| 2017/06/13 | 1,488 | 1,509 | 1,488 | 1,494 | 272,500 |
| 2017/06/12 | 1,458 | 1,497 | 1,458 | 1,488 | 577,500 |
| 2017/06/09 | 1,423 | 1,454 | 1,422 | 1,442 | 476,300 |
| 2017/06/08 | 1,414 | 1,429 | 1,408 | 1,415 | 310,300 |
| 2017/06/07 | 1,397 | 1,413 | 1,395 | 1,407 | 186,400 |
| 2017/06/06 | 1,394 | 1,404 | 1,388 | 1,398 | 96,600 |
| 2017/06/05 | 1,405 | 1,410 | 1,392 | 1,403 | 165,500 |
| 2017/06/02 | 1,371 | 1,412 | 1,370 | 1,407 | 234,900 |
| 2017/06/01 | 1,355 | 1,371 | 1,355 | 1,364 | 146,400 |
| 2017/05/31 | 1,372 | 1,377 | 1,354 | 1,358 | 165,400 |
| 2017/05/30 | 1,379 | 1,385 | 1,363 | 1,368 | 180,700 |
| 2017/05/29 | 1,380 | 1,384 | 1,378 | 1,381 | 146,900 |
| 2017/05/26 | 1,385 | 1,386 | 1,374 | 1,379 | 176,600 |
| 2017/05/25 | 1,380 | 1,398 | 1,378 | 1,391 | 125,400 |
| 2017/05/24 | 1,406 | 1,409 | 1,384 | 1,387 | 369,100 |
| 2017/05/23 | 1,410 | 1,413 | 1,400 | 1,401 | 237,300 |
| 2017/05/22 | 1,423 | 1,428 | 1,408 | 1,419 | 128,000 |
| 2017/05/19 | 1,410 | 1,422 | 1,396 | 1,419 | 159,400 |
| 2017/05/18 | 1,400 | 1,410 | 1,398 | 1,401 | 224,800 |
| 2017/05/17 | 1,420 | 1,420 | 1,407 | 1,414 | 164,800 |
| 2017/05/16 | 1,440 | 1,440 | 1,420 | 1,426 | 206,800 |
| 2017/05/15 | 1,439 | 1,460 | 1,430 | 1,446 | 272,200 |
| 2017/05/12 | 1,420 | 1,436 | 1,413 | 1,429 | 257,000 |
| 2017/05/11 | 1,490 | 1,493 | 1,401 | 1,427 | 559,300 |
| 2017/05/10 | 1,472 | 1,485 | 1,466 | 1,478 | 266,900 |
| 2017/05/09 | 1,466 | 1,480 | 1,464 | 1,475 | 163,300 |
| 2017/05/08 | 1,455 | 1,469 | 1,444 | 1,469 | 272,300 |
| 2017/05/02 | 1,410 | 1,436 | 1,406 | 1,430 | 333,800 |
| 2017/05/01 | 1,410 | 1,415 | 1,402 | 1,409 | 96,300 |
| 2017/04/28 | 1,413 | 1,418 | 1,404 | 1,413 | 123,700 |
| 2017/04/27 | 1,397 | 1,417 | 1,395 | 1,409 | 276,500 |
| 2017/04/26 | 1,389 | 1,394 | 1,385 | 1,387 | 248,200 |
| 2017/04/25 | 1,425 | 1,425 | 1,386 | 1,387 | 422,000 |
| 2017/04/24 | 1,397 | 1,427 | 1,382 | 1,420 | 429,400 |
| 2017/04/21 | 1,428 | 1,441 | 1,413 | 1,426 | 264,100 |
| 2017/04/20 | 1,420 | 1,428 | 1,408 | 1,418 | 228,700 |
| 2017/04/19 | 1,405 | 1,428 | 1,401 | 1,415 | 263,000 |
| 2017/04/18 | 1,389 | 1,413 | 1,387 | 1,406 | 248,800 |
| 2017/04/17 | 1,360 | 1,381 | 1,360 | 1,376 | 106,600 |
| 2017/04/14 | 1,398 | 1,402 | 1,365 | 1,374 | 214,300 |
| 2017/04/13 | 1,400 | 1,407 | 1,387 | 1,402 | 210,700 |
| 2017/04/12 | 1,406 | 1,422 | 1,406 | 1,415 | 146,100 |
| 2017/04/11 | 1,417 | 1,437 | 1,411 | 1,420 | 124,700 |
| 2017/04/10 | 1,427 | 1,444 | 1,415 | 1,439 | 138,400 |
| 2017/04/07 | 1,422 | 1,441 | 1,416 | 1,425 | 145,500 |
| 2017/04/06 | 1,437 | 1,441 | 1,410 | 1,416 | 246,700 |
| 2017/04/05 | 1,468 | 1,474 | 1,438 | 1,441 | 196,000 |
| 2017/04/04 | 1,433 | 1,467 | 1,433 | 1,456 | 397,700 |
| 2017/04/03 | 1,437 | 1,444 | 1,429 | 1,434 | 195,900 |
| 2017/03/31 | 1,450 | 1,461 | 1,423 | 1,423 | 295,100 |
| 2017/03/30 | 1,465 | 1,465 | 1,433 | 1,435 | 176,500 |
| 2017/03/29 | 1,469 | 1,478 | 1,456 | 1,466 | 250,000 |
| 2017/03/28 | 1,448 | 1,469 | 1,446 | 1,469 | 268,500 |
| 2017/03/27 | 1,447 | 1,448 | 1,435 | 1,436 | 144,500 |
| 2017/03/24 | 1,450 | 1,465 | 1,441 | 1,456 | 221,700 |
| 2017/03/23 | 1,425 | 1,441 | 1,422 | 1,441 | 134,300 |
| 2017/03/22 | 1,435 | 1,440 | 1,424 | 1,426 | 266,400 |
| 2017/03/21 | 1,450 | 1,461 | 1,445 | 1,454 | 164,700 |
| 2017/03/17 | 1,438 | 1,456 | 1,438 | 1,450 | 199,500 |
| 2017/03/16 | 1,424 | 1,446 | 1,424 | 1,443 | 191,300 |
| 2017/03/15 | 1,440 | 1,440 | 1,416 | 1,427 | 181,100 |
| 2017/03/14 | 1,453 | 1,457 | 1,440 | 1,440 | 330,000 |
| 2017/03/13 | 1,460 | 1,464 | 1,442 | 1,454 | 263,700 |
| 2017/03/10 | 1,441 | 1,465 | 1,414 | 1,461 | 692,900 |
| 2017/03/09 | 1,388 | 1,414 | 1,383 | 1,411 | 504,700 |
| 2017/03/08 | 1,374 | 1,387 | 1,368 | 1,385 | 327,100 |
| 2017/03/07 | 1,357 | 1,369 | 1,348 | 1,369 | 158,600 |
| 2017/03/06 | 1,370 | 1,373 | 1,361 | 1,364 | 251,200 |
| 2017/03/03 | 1,365 | 1,391 | 1,360 | 1,390 | 211,300 |
| 2017/03/02 | 1,404 | 1,406 | 1,368 | 1,374 | 313,700 |
| 2017/03/01 | 1,400 | 1,400 | 1,363 | 1,364 | 330,100 |
| 2017/02/28 | 1,395 | 1,417 | 1,380 | 1,392 | 521,700 |
| 2017/02/27 | 1,368 | 1,389 | 1,357 | 1,389 | 301,500 |
| 2017/02/24 | 1,360 | 1,374 | 1,348 | 1,374 | 369,100 |
| 2017/02/23 | 1,370 | 1,378 | 1,349 | 1,357 | 276,000 |
| 2017/02/22 | 1,331 | 1,366 | 1,329 | 1,366 | 587,400 |
| 2017/02/21 | 1,295 | 1,327 | 1,291 | 1,327 | 230,200 |
| 2017/02/20 | 1,292 | 1,296 | 1,282 | 1,295 | 79,500 |
| 2017/02/17 | 1,299 | 1,303 | 1,286 | 1,300 | 106,000 |
| 2017/02/16 | 1,322 | 1,322 | 1,298 | 1,310 | 178,600 |
| 2017/02/15 | 1,291 | 1,325 | 1,291 | 1,324 | 431,900 |
| 2017/02/14 | 1,250 | 1,294 | 1,250 | 1,285 | 435,600 |
| 2017/02/13 | 1,239 | 1,246 | 1,225 | 1,244 | 228,500 |
| 2017/02/10 | 1,242 | 1,280 | 1,215 | 1,218 | 477,300 |
| 2017/02/09 | 1,255 | 1,255 | 1,240 | 1,249 | 202,300 |
| 2017/02/08 | 1,276 | 1,276 | 1,257 | 1,259 | 216,000 |
| 2017/02/07 | 1,271 | 1,281 | 1,258 | 1,276 | 156,500 |
| 2017/02/06 | 1,290 | 1,290 | 1,269 | 1,271 | 136,600 |
| 2017/02/03 | 1,270 | 1,284 | 1,269 | 1,282 | 173,300 |
| 2017/02/02 | 1,280 | 1,283 | 1,262 | 1,266 | 109,500 |
| 2017/02/01 | 1,253 | 1,280 | 1,250 | 1,280 | 117,800 |
| 2017/01/31 | 1,289 | 1,290 | 1,264 | 1,268 | 178,700 |
| 2017/01/30 | 1,280 | 1,297 | 1,280 | 1,293 | 230,800 |
| 2017/01/27 | 1,303 | 1,304 | 1,277 | 1,284 | 239,600 |
| 2017/01/26 | 1,290 | 1,306 | 1,279 | 1,302 | 309,100 |
| 2017/01/25 | 1,335 | 1,337 | 1,282 | 1,289 | 427,100 |
| 2017/01/24 | 1,326 | 1,338 | 1,315 | 1,320 | 229,700 |
| 2017/01/23 | 1,310 | 1,325 | 1,297 | 1,322 | 143,100 |
| 2017/01/20 | 1,291 | 1,316 | 1,286 | 1,316 | 221,700 |
| 2017/01/19 | 1,297 | 1,306 | 1,289 | 1,304 | 134,800 |
| 2017/01/18 | 1,280 | 1,280 | 1,264 | 1,278 | 91,500 |
| 2017/01/17 | 1,306 | 1,306 | 1,277 | 1,280 | 164,600 |
| 2017/01/16 | 1,283 | 1,306 | 1,283 | 1,305 | 195,300 |
| 2017/01/13 | 1,270 | 1,293 | 1,265 | 1,291 | 105,800 |
| 2017/01/12 | 1,312 | 1,312 | 1,272 | 1,274 | 146,500 |
| 2017/01/11 | 1,293 | 1,309 | 1,293 | 1,309 | 147,200 |
| 2017/01/10 | 1,285 | 1,295 | 1,272 | 1,291 | 268,300 |
| 2017/01/06 | 1,251 | 1,277 | 1,237 | 1,276 | 203,900 |
| 2017/01/05 | 1,272 | 1,280 | 1,257 | 1,262 | 174,800 |
| 2017/01/04 | 1,245 | 1,277 | 1,238 | 1,272 | 241,000 |