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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,273 | 1,284 | 1,265 | 1,267 | 150,000 |
| 2018/12/27 | 1,239 | 1,276 | 1,235 | 1,266 | 200,600 |
| 2018/12/26 | 1,222 | 1,242 | 1,204 | 1,213 | 270,800 |
| 2018/12/25 | 1,241 | 1,245 | 1,189 | 1,216 | 254,600 |
| 2018/12/21 | 1,268 | 1,272 | 1,232 | 1,237 | 311,100 |
| 2018/12/20 | 1,281 | 1,289 | 1,268 | 1,269 | 201,800 |
| 2018/12/19 | 1,302 | 1,306 | 1,281 | 1,285 | 203,100 |
| 2018/12/18 | 1,280 | 1,289 | 1,266 | 1,286 | 238,200 |
| 2018/12/17 | 1,302 | 1,313 | 1,292 | 1,292 | 202,800 |
| 2018/12/14 | 1,350 | 1,355 | 1,302 | 1,305 | 320,900 |
| 2018/12/13 | 1,322 | 1,359 | 1,320 | 1,342 | 455,300 |
| 2018/12/12 | 1,304 | 1,315 | 1,293 | 1,311 | 261,800 |
| 2018/12/11 | 1,320 | 1,324 | 1,295 | 1,295 | 298,400 |
| 2018/12/10 | 1,324 | 1,335 | 1,319 | 1,321 | 360,500 |
| 2018/12/07 | 1,350 | 1,356 | 1,328 | 1,333 | 421,700 |
| 2018/12/06 | 1,364 | 1,380 | 1,358 | 1,360 | 199,100 |
| 2018/12/05 | 1,360 | 1,383 | 1,357 | 1,374 | 170,500 |
| 2018/12/04 | 1,405 | 1,414 | 1,373 | 1,373 | 188,000 |
| 2018/12/03 | 1,406 | 1,407 | 1,388 | 1,404 | 237,600 |
| 2018/11/30 | 1,382 | 1,395 | 1,373 | 1,394 | 243,300 |
| 2018/11/29 | 1,389 | 1,390 | 1,379 | 1,379 | 170,700 |
| 2018/11/28 | 1,370 | 1,378 | 1,356 | 1,374 | 181,100 |
| 2018/11/27 | 1,362 | 1,380 | 1,351 | 1,363 | 202,100 |
| 2018/11/26 | 1,360 | 1,375 | 1,353 | 1,364 | 217,100 |
| 2018/11/22 | 1,345 | 1,360 | 1,329 | 1,360 | 235,700 |
| 2018/11/21 | 1,320 | 1,341 | 1,320 | 1,332 | 245,200 |
| 2018/11/20 | 1,330 | 1,341 | 1,321 | 1,333 | 213,300 |
| 2018/11/19 | 1,349 | 1,350 | 1,327 | 1,335 | 385,300 |
| 2018/11/16 | 1,366 | 1,371 | 1,346 | 1,349 | 431,500 |
| 2018/11/15 | 1,364 | 1,372 | 1,355 | 1,370 | 277,400 |
| 2018/11/14 | 1,376 | 1,380 | 1,363 | 1,369 | 198,900 |
| 2018/11/13 | 1,372 | 1,384 | 1,364 | 1,384 | 375,500 |
| 2018/11/12 | 1,379 | 1,386 | 1,360 | 1,385 | 345,600 |
| 2018/11/09 | 1,420 | 1,428 | 1,392 | 1,404 | 573,400 |
| 2018/11/08 | 1,495 | 1,538 | 1,420 | 1,429 | 914,900 |
| 2018/11/07 | 1,453 | 1,470 | 1,442 | 1,465 | 319,200 |
| 2018/11/06 | 1,429 | 1,447 | 1,419 | 1,441 | 311,400 |
| 2018/11/05 | 1,440 | 1,440 | 1,409 | 1,429 | 716,800 |
| 2018/11/02 | 1,478 | 1,478 | 1,413 | 1,449 | 878,500 |
| 2018/11/01 | 1,457 | 1,490 | 1,444 | 1,479 | 356,300 |
| 2018/10/31 | 1,485 | 1,489 | 1,458 | 1,465 | 270,700 |
| 2018/10/30 | 1,451 | 1,499 | 1,451 | 1,478 | 1,302,000 |
| 2018/10/29 | 1,443 | 1,460 | 1,439 | 1,441 | 380,900 |
| 2018/10/26 | 1,441 | 1,449 | 1,430 | 1,440 | 399,800 |
| 2018/10/25 | 1,425 | 1,438 | 1,417 | 1,428 | 484,300 |
| 2018/10/24 | 1,490 | 1,500 | 1,454 | 1,466 | 493,600 |
| 2018/10/23 | 1,504 | 1,504 | 1,484 | 1,489 | 276,100 |
| 2018/10/22 | 1,544 | 1,544 | 1,519 | 1,522 | 163,900 |
| 2018/10/19 | 1,525 | 1,558 | 1,520 | 1,557 | 309,000 |
| 2018/10/18 | 1,520 | 1,545 | 1,517 | 1,540 | 225,400 |
| 2018/10/17 | 1,532 | 1,534 | 1,512 | 1,518 | 212,000 |
| 2018/10/16 | 1,505 | 1,524 | 1,495 | 1,522 | 311,700 |
| 2018/10/15 | 1,520 | 1,528 | 1,511 | 1,514 | 308,100 |
| 2018/10/12 | 1,518 | 1,522 | 1,502 | 1,520 | 345,600 |
| 2018/10/11 | 1,525 | 1,547 | 1,522 | 1,532 | 336,600 |
| 2018/10/10 | 1,574 | 1,588 | 1,556 | 1,568 | 354,100 |
| 2018/10/09 | 1,600 | 1,611 | 1,568 | 1,574 | 296,300 |
| 2018/10/05 | 1,609 | 1,623 | 1,603 | 1,613 | 238,300 |
| 2018/10/04 | 1,619 | 1,632 | 1,608 | 1,618 | 305,800 |
| 2018/10/03 | 1,618 | 1,636 | 1,607 | 1,607 | 236,300 |
| 2018/10/02 | 1,629 | 1,631 | 1,612 | 1,615 | 213,900 |
| 2018/10/01 | 1,625 | 1,635 | 1,609 | 1,617 | 185,400 |
| 2018/09/28 | 1,618 | 1,634 | 1,604 | 1,624 | 530,500 |
| 2018/09/27 | 1,661 | 1,669 | 1,626 | 1,626 | 285,600 |
| 2018/09/26 | 1,681 | 1,681 | 1,650 | 1,661 | 320,700 |
| 2018/09/25 | 1,659 | 1,683 | 1,649 | 1,683 | 297,900 |
| 2018/09/21 | 1,644 | 1,662 | 1,630 | 1,636 | 328,100 |
| 2018/09/20 | 1,663 | 1,663 | 1,626 | 1,640 | 390,400 |
| 2018/09/19 | 1,659 | 1,667 | 1,635 | 1,650 | 293,800 |
| 2018/09/18 | 1,660 | 1,660 | 1,609 | 1,635 | 542,800 |
| 2018/09/14 | 1,644 | 1,674 | 1,644 | 1,660 | 619,700 |
| 2018/09/13 | 1,589 | 1,644 | 1,589 | 1,640 | 475,300 |
| 2018/09/12 | 1,573 | 1,596 | 1,570 | 1,589 | 240,200 |
| 2018/09/11 | 1,570 | 1,579 | 1,560 | 1,573 | 242,800 |
| 2018/09/10 | 1,596 | 1,603 | 1,573 | 1,574 | 256,000 |
| 2018/09/07 | 1,569 | 1,597 | 1,567 | 1,596 | 253,400 |
| 2018/09/06 | 1,588 | 1,594 | 1,573 | 1,576 | 294,100 |
| 2018/09/05 | 1,585 | 1,605 | 1,585 | 1,594 | 387,200 |
| 2018/09/04 | 1,574 | 1,581 | 1,570 | 1,574 | 209,300 |
| 2018/09/03 | 1,559 | 1,571 | 1,558 | 1,568 | 248,500 |
| 2018/08/31 | 1,558 | 1,582 | 1,552 | 1,574 | 386,200 |
| 2018/08/30 | 1,554 | 1,577 | 1,549 | 1,572 | 1,107,100 |
| 2018/08/29 | 1,528 | 1,538 | 1,528 | 1,535 | 382,000 |
| 2018/08/28 | 1,535 | 1,537 | 1,526 | 1,527 | 289,100 |
| 2018/08/27 | 1,527 | 1,533 | 1,518 | 1,525 | 274,700 |
| 2018/08/24 | 1,500 | 1,521 | 1,492 | 1,518 | 394,500 |
| 2018/08/23 | 1,477 | 1,495 | 1,473 | 1,492 | 279,900 |
| 2018/08/22 | 1,491 | 1,491 | 1,462 | 1,473 | 382,500 |
| 2018/08/21 | 1,480 | 1,500 | 1,476 | 1,487 | 389,900 |
| 2018/08/20 | 1,518 | 1,527 | 1,492 | 1,498 | 316,700 |
| 2018/08/17 | 1,536 | 1,542 | 1,516 | 1,517 | 255,600 |
| 2018/08/16 | 1,538 | 1,551 | 1,529 | 1,533 | 367,400 |
| 2018/08/15 | 1,590 | 1,597 | 1,550 | 1,553 | 296,200 |
| 2018/08/14 | 1,550 | 1,582 | 1,545 | 1,581 | 321,800 |
| 2018/08/13 | 1,576 | 1,586 | 1,546 | 1,550 | 338,200 |
| 2018/08/10 | 1,605 | 1,629 | 1,585 | 1,587 | 501,200 |
| 2018/08/09 | 1,535 | 1,614 | 1,534 | 1,591 | 859,200 |
| 2018/08/08 | 1,574 | 1,618 | 1,507 | 1,560 | 1,736,900 |
| 2018/08/07 | 1,548 | 1,553 | 1,530 | 1,538 | 184,900 |
| 2018/08/06 | 1,548 | 1,570 | 1,541 | 1,548 | 197,700 |
| 2018/08/03 | 1,546 | 1,549 | 1,524 | 1,543 | 231,500 |
| 2018/08/02 | 1,553 | 1,569 | 1,539 | 1,546 | 355,200 |
| 2018/08/01 | 1,543 | 1,546 | 1,511 | 1,538 | 357,500 |
| 2018/07/31 | 1,567 | 1,567 | 1,530 | 1,539 | 280,900 |
| 2018/07/30 | 1,565 | 1,575 | 1,555 | 1,569 | 143,700 |
| 2018/07/27 | 1,567 | 1,575 | 1,555 | 1,574 | 142,600 |
| 2018/07/26 | 1,561 | 1,575 | 1,552 | 1,567 | 183,000 |
| 2018/07/25 | 1,554 | 1,566 | 1,539 | 1,541 | 217,200 |
| 2018/07/24 | 1,545 | 1,551 | 1,538 | 1,549 | 188,300 |
| 2018/07/23 | 1,511 | 1,535 | 1,507 | 1,531 | 158,200 |
| 2018/07/20 | 1,515 | 1,519 | 1,504 | 1,511 | 116,400 |
| 2018/07/19 | 1,546 | 1,546 | 1,519 | 1,519 | 226,700 |
| 2018/07/18 | 1,575 | 1,579 | 1,557 | 1,557 | 172,800 |
| 2018/07/17 | 1,525 | 1,564 | 1,524 | 1,556 | 188,800 |
| 2018/07/13 | 1,518 | 1,531 | 1,518 | 1,525 | 119,600 |
| 2018/07/12 | 1,525 | 1,538 | 1,517 | 1,518 | 172,600 |
| 2018/07/11 | 1,532 | 1,548 | 1,510 | 1,516 | 247,100 |
| 2018/07/10 | 1,551 | 1,555 | 1,537 | 1,537 | 174,700 |
| 2018/07/09 | 1,537 | 1,552 | 1,530 | 1,548 | 146,600 |
| 2018/07/06 | 1,517 | 1,541 | 1,511 | 1,536 | 164,900 |
| 2018/07/05 | 1,527 | 1,528 | 1,512 | 1,517 | 150,500 |
| 2018/07/04 | 1,504 | 1,547 | 1,502 | 1,533 | 227,700 |
| 2018/07/03 | 1,515 | 1,521 | 1,502 | 1,507 | 191,800 |
| 2018/07/02 | 1,549 | 1,549 | 1,513 | 1,515 | 272,700 |
| 2018/06/29 | 1,550 | 1,556 | 1,534 | 1,542 | 227,700 |
| 2018/06/28 | 1,571 | 1,574 | 1,550 | 1,560 | 204,100 |
| 2018/06/27 | 1,583 | 1,598 | 1,570 | 1,592 | 296,100 |
| 2018/06/26 | 1,554 | 1,574 | 1,535 | 1,574 | 198,800 |
| 2018/06/25 | 1,541 | 1,561 | 1,538 | 1,559 | 161,100 |
| 2018/06/22 | 1,530 | 1,536 | 1,521 | 1,534 | 240,000 |
| 2018/06/21 | 1,534 | 1,544 | 1,526 | 1,531 | 198,900 |
| 2018/06/20 | 1,566 | 1,567 | 1,537 | 1,554 | 226,900 |
| 2018/06/19 | 1,596 | 1,596 | 1,564 | 1,566 | 278,800 |
| 2018/06/18 | 1,595 | 1,614 | 1,589 | 1,606 | 364,900 |
| 2018/06/15 | 1,590 | 1,603 | 1,578 | 1,590 | 303,600 |
| 2018/06/14 | 1,579 | 1,585 | 1,569 | 1,569 | 188,400 |
| 2018/06/13 | 1,579 | 1,584 | 1,577 | 1,582 | 252,500 |
| 2018/06/12 | 1,566 | 1,574 | 1,553 | 1,572 | 170,600 |
| 2018/06/11 | 1,547 | 1,566 | 1,543 | 1,552 | 246,200 |
| 2018/06/08 | 1,562 | 1,573 | 1,548 | 1,549 | 201,200 |
| 2018/06/07 | 1,566 | 1,576 | 1,555 | 1,566 | 140,000 |
| 2018/06/06 | 1,576 | 1,585 | 1,563 | 1,570 | 203,800 |
| 2018/06/05 | 1,571 | 1,584 | 1,550 | 1,570 | 243,100 |
| 2018/06/04 | 1,547 | 1,572 | 1,534 | 1,570 | 369,800 |
| 2018/06/01 | 1,538 | 1,557 | 1,508 | 1,517 | 637,700 |
| 2018/05/31 | 1,561 | 1,567 | 1,549 | 1,560 | 322,100 |
| 2018/05/30 | 1,551 | 1,563 | 1,535 | 1,543 | 403,500 |
| 2018/05/29 | 1,559 | 1,563 | 1,547 | 1,558 | 308,400 |
| 2018/05/28 | 1,565 | 1,565 | 1,551 | 1,560 | 363,400 |
| 2018/05/25 | 1,576 | 1,589 | 1,572 | 1,580 | 236,400 |
| 2018/05/24 | 1,592 | 1,599 | 1,578 | 1,580 | 189,300 |
| 2018/05/23 | 1,571 | 1,583 | 1,567 | 1,583 | 129,800 |
| 2018/05/22 | 1,551 | 1,594 | 1,539 | 1,578 | 337,100 |
| 2018/05/21 | 1,559 | 1,572 | 1,546 | 1,552 | 332,500 |
| 2018/05/18 | 1,586 | 1,593 | 1,572 | 1,573 | 150,100 |
| 2018/05/17 | 1,589 | 1,598 | 1,576 | 1,595 | 380,100 |
| 2018/05/16 | 1,581 | 1,597 | 1,569 | 1,591 | 235,800 |
| 2018/05/15 | 1,545 | 1,586 | 1,535 | 1,576 | 290,000 |
| 2018/05/14 | 1,610 | 1,612 | 1,549 | 1,561 | 676,700 |
| 2018/05/11 | 1,502 | 1,624 | 1,500 | 1,570 | 973,300 |
| 2018/05/10 | 1,551 | 1,551 | 1,503 | 1,508 | 172,600 |
| 2018/05/09 | 1,540 | 1,555 | 1,531 | 1,547 | 255,400 |
| 2018/05/08 | 1,536 | 1,537 | 1,519 | 1,527 | 179,000 |
| 2018/05/07 | 1,546 | 1,549 | 1,537 | 1,538 | 185,700 |
| 2018/05/02 | 1,544 | 1,545 | 1,531 | 1,544 | 95,900 |
| 2018/05/01 | 1,535 | 1,544 | 1,524 | 1,542 | 118,500 |
| 2018/04/27 | 1,537 | 1,544 | 1,527 | 1,535 | 162,500 |
| 2018/04/26 | 1,540 | 1,544 | 1,523 | 1,533 | 131,900 |
| 2018/04/25 | 1,525 | 1,536 | 1,515 | 1,531 | 82,900 |
| 2018/04/24 | 1,542 | 1,544 | 1,521 | 1,525 | 115,800 |
| 2018/04/23 | 1,530 | 1,534 | 1,518 | 1,529 | 133,800 |
| 2018/04/20 | 1,531 | 1,545 | 1,526 | 1,540 | 164,300 |
| 2018/04/19 | 1,547 | 1,554 | 1,539 | 1,540 | 219,400 |
| 2018/04/18 | 1,524 | 1,544 | 1,520 | 1,540 | 213,200 |
| 2018/04/17 | 1,511 | 1,531 | 1,511 | 1,522 | 169,900 |
| 2018/04/16 | 1,497 | 1,514 | 1,495 | 1,512 | 172,300 |
| 2018/04/13 | 1,464 | 1,508 | 1,463 | 1,495 | 322,900 |
| 2018/04/12 | 1,470 | 1,483 | 1,456 | 1,459 | 221,700 |
| 2018/04/11 | 1,488 | 1,513 | 1,460 | 1,468 | 317,400 |
| 2018/04/10 | 1,499 | 1,535 | 1,495 | 1,519 | 295,600 |
| 2018/04/09 | 1,480 | 1,500 | 1,474 | 1,497 | 136,500 |
| 2018/04/06 | 1,507 | 1,507 | 1,475 | 1,481 | 255,300 |
| 2018/04/05 | 1,496 | 1,519 | 1,494 | 1,510 | 293,300 |
| 2018/04/04 | 1,466 | 1,490 | 1,459 | 1,482 | 171,600 |
| 2018/04/03 | 1,450 | 1,475 | 1,450 | 1,468 | 181,500 |
| 2018/04/02 | 1,508 | 1,508 | 1,456 | 1,457 | 186,200 |
| 2018/03/30 | 1,496 | 1,516 | 1,495 | 1,500 | 249,300 |
| 2018/03/29 | 1,483 | 1,490 | 1,466 | 1,487 | 210,300 |
| 2018/03/28 | 1,465 | 1,474 | 1,456 | 1,471 | 161,800 |
| 2018/03/27 | 1,470 | 1,489 | 1,469 | 1,489 | 287,300 |
| 2018/03/26 | 1,446 | 1,475 | 1,446 | 1,470 | 245,700 |
| 2018/03/23 | 1,465 | 1,471 | 1,459 | 1,462 | 283,100 |
| 2018/03/22 | 1,470 | 1,488 | 1,459 | 1,484 | 182,600 |
| 2018/03/20 | 1,462 | 1,475 | 1,460 | 1,468 | 211,100 |
| 2018/03/19 | 1,505 | 1,506 | 1,466 | 1,470 | 239,700 |
| 2018/03/16 | 1,530 | 1,530 | 1,497 | 1,518 | 333,300 |
| 2018/03/15 | 1,523 | 1,532 | 1,507 | 1,530 | 235,800 |
| 2018/03/14 | 1,523 | 1,533 | 1,502 | 1,531 | 318,400 |
| 2018/03/13 | 1,514 | 1,538 | 1,511 | 1,538 | 187,300 |
| 2018/03/12 | 1,513 | 1,521 | 1,502 | 1,520 | 175,200 |
| 2018/03/09 | 1,524 | 1,535 | 1,501 | 1,502 | 284,100 |
| 2018/03/08 | 1,493 | 1,518 | 1,480 | 1,518 | 337,600 |
| 2018/03/07 | 1,476 | 1,505 | 1,466 | 1,485 | 219,600 |
| 2018/03/06 | 1,479 | 1,493 | 1,461 | 1,491 | 247,800 |
| 2018/03/05 | 1,460 | 1,479 | 1,460 | 1,470 | 229,600 |
| 2018/03/02 | 1,452 | 1,464 | 1,442 | 1,461 | 321,500 |
| 2018/03/01 | 1,473 | 1,491 | 1,463 | 1,475 | 207,700 |
| 2018/02/28 | 1,500 | 1,517 | 1,475 | 1,476 | 204,000 |
| 2018/02/27 | 1,545 | 1,545 | 1,500 | 1,512 | 335,600 |
| 2018/02/26 | 1,539 | 1,559 | 1,531 | 1,545 | 238,100 |
| 2018/02/23 | 1,521 | 1,542 | 1,512 | 1,531 | 204,800 |
| 2018/02/22 | 1,515 | 1,538 | 1,504 | 1,522 | 210,800 |
| 2018/02/21 | 1,525 | 1,547 | 1,520 | 1,530 | 208,600 |
| 2018/02/20 | 1,515 | 1,530 | 1,505 | 1,526 | 123,200 |
| 2018/02/19 | 1,510 | 1,528 | 1,496 | 1,510 | 194,300 |
| 2018/02/16 | 1,468 | 1,507 | 1,462 | 1,500 | 247,600 |
| 2018/02/15 | 1,450 | 1,469 | 1,441 | 1,465 | 176,900 |
| 2018/02/14 | 1,431 | 1,450 | 1,414 | 1,442 | 143,500 |
| 2018/02/13 | 1,444 | 1,478 | 1,428 | 1,433 | 306,500 |
| 2018/02/09 | 1,421 | 1,442 | 1,396 | 1,435 | 307,500 |
| 2018/02/08 | 1,441 | 1,463 | 1,436 | 1,448 | 182,400 |
| 2018/02/07 | 1,436 | 1,465 | 1,434 | 1,441 | 253,700 |
| 2018/02/06 | 1,412 | 1,426 | 1,406 | 1,424 | 374,800 |
| 2018/02/05 | 1,468 | 1,479 | 1,452 | 1,456 | 230,200 |
| 2018/02/02 | 1,487 | 1,505 | 1,483 | 1,490 | 207,500 |
| 2018/02/01 | 1,493 | 1,500 | 1,478 | 1,492 | 276,800 |
| 2018/01/31 | 1,520 | 1,529 | 1,490 | 1,490 | 231,600 |
| 2018/01/30 | 1,507 | 1,524 | 1,506 | 1,516 | 237,300 |
| 2018/01/29 | 1,525 | 1,526 | 1,506 | 1,506 | 177,500 |
| 2018/01/26 | 1,515 | 1,547 | 1,513 | 1,521 | 299,400 |
| 2018/01/25 | 1,530 | 1,531 | 1,517 | 1,525 | 183,200 |
| 2018/01/24 | 1,533 | 1,561 | 1,528 | 1,550 | 232,400 |
| 2018/01/23 | 1,535 | 1,547 | 1,529 | 1,535 | 249,400 |
| 2018/01/22 | 1,510 | 1,520 | 1,503 | 1,515 | 159,200 |
| 2018/01/19 | 1,475 | 1,502 | 1,475 | 1,500 | 140,200 |
| 2018/01/18 | 1,500 | 1,503 | 1,473 | 1,473 | 214,100 |
| 2018/01/17 | 1,488 | 1,506 | 1,488 | 1,495 | 165,900 |
| 2018/01/16 | 1,488 | 1,501 | 1,482 | 1,493 | 154,800 |
| 2018/01/15 | 1,505 | 1,514 | 1,498 | 1,500 | 87,100 |
| 2018/01/12 | 1,525 | 1,531 | 1,501 | 1,505 | 205,100 |
| 2018/01/11 | 1,527 | 1,534 | 1,519 | 1,534 | 174,800 |
| 2018/01/10 | 1,533 | 1,548 | 1,524 | 1,527 | 115,800 |
| 2018/01/09 | 1,500 | 1,538 | 1,500 | 1,536 | 263,400 |
| 2018/01/05 | 1,520 | 1,528 | 1,492 | 1,495 | 292,100 |
| 2018/01/04 | 1,496 | 1,515 | 1,490 | 1,503 | 196,300 |