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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,484 | 1,497 | 1,479 | 1,495 | 137,400 |
| 2019/12/27 | 1,509 | 1,509 | 1,485 | 1,497 | 152,800 |
| 2019/12/26 | 1,480 | 1,482 | 1,466 | 1,482 | 136,800 |
| 2019/12/25 | 1,499 | 1,499 | 1,480 | 1,482 | 85,400 |
| 2019/12/24 | 1,486 | 1,496 | 1,482 | 1,492 | 97,200 |
| 2019/12/23 | 1,499 | 1,499 | 1,484 | 1,489 | 89,700 |
| 2019/12/20 | 1,505 | 1,510 | 1,494 | 1,494 | 126,800 |
| 2019/12/19 | 1,517 | 1,517 | 1,485 | 1,496 | 159,600 |
| 2019/12/18 | 1,514 | 1,514 | 1,495 | 1,510 | 193,500 |
| 2019/12/17 | 1,517 | 1,523 | 1,507 | 1,523 | 221,000 |
| 2019/12/16 | 1,535 | 1,535 | 1,504 | 1,504 | 178,000 |
| 2019/12/13 | 1,526 | 1,538 | 1,512 | 1,529 | 627,200 |
| 2019/12/12 | 1,513 | 1,514 | 1,500 | 1,501 | 155,800 |
| 2019/12/11 | 1,500 | 1,508 | 1,495 | 1,503 | 182,500 |
| 2019/12/10 | 1,508 | 1,511 | 1,499 | 1,500 | 150,100 |
| 2019/12/09 | 1,519 | 1,520 | 1,498 | 1,510 | 220,700 |
| 2019/12/06 | 1,521 | 1,522 | 1,498 | 1,503 | 240,400 |
| 2019/12/05 | 1,500 | 1,523 | 1,492 | 1,512 | 736,600 |
| 2019/12/04 | 1,482 | 1,489 | 1,475 | 1,482 | 280,000 |
| 2019/12/03 | 1,485 | 1,496 | 1,470 | 1,484 | 233,600 |
| 2019/12/02 | 1,491 | 1,505 | 1,490 | 1,494 | 235,800 |
| 2019/11/29 | 1,480 | 1,487 | 1,477 | 1,483 | 159,800 |
| 2019/11/28 | 1,493 | 1,493 | 1,469 | 1,475 | 302,400 |
| 2019/11/27 | 1,501 | 1,506 | 1,497 | 1,500 | 337,900 |
| 2019/11/26 | 1,506 | 1,515 | 1,486 | 1,493 | 511,900 |
| 2019/11/25 | 1,512 | 1,524 | 1,506 | 1,509 | 268,500 |
| 2019/11/22 | 1,494 | 1,506 | 1,492 | 1,499 | 207,000 |
| 2019/11/21 | 1,478 | 1,490 | 1,471 | 1,489 | 283,500 |
| 2019/11/20 | 1,482 | 1,494 | 1,477 | 1,488 | 178,100 |
| 2019/11/19 | 1,499 | 1,514 | 1,488 | 1,494 | 170,300 |
| 2019/11/18 | 1,520 | 1,526 | 1,509 | 1,511 | 273,400 |
| 2019/11/15 | 1,508 | 1,532 | 1,498 | 1,524 | 610,000 |
| 2019/11/14 | 1,540 | 1,589 | 1,525 | 1,530 | 1,068,900 |
| 2019/11/13 | 1,504 | 1,580 | 1,477 | 1,530 | 1,209,300 |
| 2019/11/12 | 1,500 | 1,503 | 1,490 | 1,499 | 176,800 |
| 2019/11/11 | 1,505 | 1,508 | 1,495 | 1,495 | 175,000 |
| 2019/11/08 | 1,500 | 1,501 | 1,485 | 1,490 | 235,900 |
| 2019/11/07 | 1,495 | 1,496 | 1,476 | 1,484 | 253,400 |
| 2019/11/06 | 1,500 | 1,508 | 1,494 | 1,502 | 394,300 |
| 2019/11/05 | 1,442 | 1,488 | 1,439 | 1,486 | 363,100 |
| 2019/11/01 | 1,441 | 1,446 | 1,425 | 1,429 | 182,600 |
| 2019/10/31 | 1,476 | 1,476 | 1,435 | 1,453 | 254,100 |
| 2019/10/30 | 1,452 | 1,466 | 1,443 | 1,463 | 659,900 |
| 2019/10/29 | 1,457 | 1,470 | 1,449 | 1,456 | 265,300 |
| 2019/10/28 | 1,457 | 1,460 | 1,439 | 1,447 | 195,100 |
| 2019/10/25 | 1,476 | 1,476 | 1,454 | 1,459 | 203,400 |
| 2019/10/24 | 1,471 | 1,473 | 1,452 | 1,469 | 243,400 |
| 2019/10/23 | 1,457 | 1,472 | 1,451 | 1,469 | 362,600 |
| 2019/10/21 | 1,457 | 1,459 | 1,438 | 1,448 | 181,800 |
| 2019/10/18 | 1,454 | 1,468 | 1,446 | 1,450 | 340,300 |
| 2019/10/17 | 1,445 | 1,461 | 1,435 | 1,448 | 417,800 |
| 2019/10/16 | 1,448 | 1,448 | 1,433 | 1,440 | 311,500 |
| 2019/10/15 | 1,439 | 1,439 | 1,427 | 1,437 | 209,600 |
| 2019/10/11 | 1,417 | 1,425 | 1,408 | 1,417 | 273,200 |
| 2019/10/10 | 1,405 | 1,411 | 1,393 | 1,408 | 145,600 |
| 2019/10/09 | 1,400 | 1,412 | 1,391 | 1,404 | 230,200 |
| 2019/10/08 | 1,414 | 1,417 | 1,395 | 1,407 | 206,800 |
| 2019/10/07 | 1,400 | 1,413 | 1,393 | 1,407 | 167,600 |
| 2019/10/04 | 1,375 | 1,398 | 1,375 | 1,396 | 115,600 |
| 2019/10/03 | 1,382 | 1,391 | 1,376 | 1,386 | 163,600 |
| 2019/10/02 | 1,390 | 1,417 | 1,390 | 1,406 | 181,500 |
| 2019/10/01 | 1,378 | 1,409 | 1,378 | 1,403 | 173,600 |
| 2019/09/30 | 1,371 | 1,379 | 1,360 | 1,372 | 212,400 |
| 2019/09/27 | 1,410 | 1,411 | 1,375 | 1,385 | 202,800 |
| 2019/09/26 | 1,395 | 1,421 | 1,391 | 1,404 | 434,900 |
| 2019/09/25 | 1,379 | 1,386 | 1,367 | 1,379 | 147,400 |
| 2019/09/24 | 1,365 | 1,387 | 1,364 | 1,382 | 298,200 |
| 2019/09/20 | 1,342 | 1,362 | 1,339 | 1,360 | 612,100 |
| 2019/09/19 | 1,365 | 1,365 | 1,347 | 1,355 | 636,000 |
| 2019/09/18 | 1,381 | 1,387 | 1,351 | 1,354 | 564,600 |
| 2019/09/17 | 1,412 | 1,412 | 1,374 | 1,382 | 490,900 |
| 2019/09/13 | 1,408 | 1,439 | 1,400 | 1,411 | 709,000 |
| 2019/09/12 | 1,387 | 1,401 | 1,378 | 1,394 | 423,200 |
| 2019/09/11 | 1,425 | 1,437 | 1,387 | 1,390 | 559,200 |
| 2019/09/10 | 1,375 | 1,382 | 1,364 | 1,373 | 160,400 |
| 2019/09/09 | 1,349 | 1,371 | 1,345 | 1,371 | 146,100 |
| 2019/09/06 | 1,370 | 1,374 | 1,349 | 1,349 | 266,100 |
| 2019/09/05 | 1,328 | 1,357 | 1,326 | 1,354 | 300,100 |
| 2019/09/04 | 1,306 | 1,325 | 1,305 | 1,315 | 159,200 |
| 2019/09/03 | 1,299 | 1,333 | 1,295 | 1,319 | 220,900 |
| 2019/09/02 | 1,269 | 1,300 | 1,269 | 1,294 | 156,200 |
| 2019/08/30 | 1,268 | 1,290 | 1,261 | 1,281 | 208,900 |
| 2019/08/29 | 1,273 | 1,282 | 1,246 | 1,258 | 231,700 |
| 2019/08/28 | 1,233 | 1,254 | 1,231 | 1,243 | 181,600 |
| 2019/08/27 | 1,220 | 1,237 | 1,211 | 1,226 | 185,800 |
| 2019/08/26 | 1,167 | 1,201 | 1,162 | 1,190 | 220,900 |
| 2019/08/23 | 1,172 | 1,197 | 1,168 | 1,194 | 146,000 |
| 2019/08/22 | 1,173 | 1,176 | 1,148 | 1,163 | 176,200 |
| 2019/08/21 | 1,155 | 1,170 | 1,151 | 1,165 | 190,100 |
| 2019/08/20 | 1,161 | 1,174 | 1,159 | 1,171 | 152,100 |
| 2019/08/19 | 1,180 | 1,184 | 1,165 | 1,167 | 183,200 |
| 2019/08/16 | 1,176 | 1,178 | 1,165 | 1,167 | 160,000 |
| 2019/08/15 | 1,178 | 1,187 | 1,168 | 1,183 | 247,900 |
| 2019/08/14 | 1,221 | 1,221 | 1,193 | 1,200 | 158,900 |
| 2019/08/13 | 1,240 | 1,263 | 1,205 | 1,207 | 452,300 |
| 2019/08/09 | 1,243 | 1,292 | 1,223 | 1,270 | 392,800 |
| 2019/08/08 | 1,235 | 1,243 | 1,226 | 1,238 | 91,600 |
| 2019/08/07 | 1,238 | 1,255 | 1,235 | 1,249 | 153,500 |
| 2019/08/06 | 1,209 | 1,257 | 1,209 | 1,254 | 179,000 |
| 2019/08/05 | 1,240 | 1,245 | 1,221 | 1,239 | 442,600 |
| 2019/08/02 | 1,271 | 1,282 | 1,248 | 1,255 | 224,300 |
| 2019/08/01 | 1,288 | 1,298 | 1,280 | 1,295 | 91,800 |
| 2019/07/31 | 1,322 | 1,322 | 1,306 | 1,306 | 116,000 |
| 2019/07/30 | 1,316 | 1,316 | 1,308 | 1,315 | 87,800 |
| 2019/07/29 | 1,292 | 1,313 | 1,291 | 1,311 | 104,300 |
| 2019/07/26 | 1,287 | 1,293 | 1,284 | 1,291 | 42,300 |
| 2019/07/25 | 1,315 | 1,319 | 1,299 | 1,302 | 93,400 |
| 2019/07/24 | 1,297 | 1,302 | 1,287 | 1,300 | 128,700 |
| 2019/07/23 | 1,273 | 1,301 | 1,270 | 1,295 | 80,900 |
| 2019/07/22 | 1,276 | 1,283 | 1,264 | 1,277 | 114,700 |
| 2019/07/19 | 1,239 | 1,275 | 1,237 | 1,275 | 109,900 |
| 2019/07/18 | 1,274 | 1,278 | 1,239 | 1,239 | 190,700 |
| 2019/07/17 | 1,278 | 1,288 | 1,267 | 1,275 | 119,800 |
| 2019/07/16 | 1,280 | 1,293 | 1,275 | 1,276 | 87,400 |
| 2019/07/12 | 1,301 | 1,301 | 1,280 | 1,283 | 82,500 |
| 2019/07/11 | 1,291 | 1,308 | 1,287 | 1,296 | 112,100 |
| 2019/07/10 | 1,268 | 1,297 | 1,268 | 1,290 | 164,800 |
| 2019/07/09 | 1,319 | 1,324 | 1,296 | 1,298 | 88,800 |
| 2019/07/08 | 1,329 | 1,337 | 1,315 | 1,315 | 116,000 |
| 2019/07/05 | 1,353 | 1,362 | 1,347 | 1,347 | 107,300 |
| 2019/07/04 | 1,349 | 1,371 | 1,345 | 1,363 | 201,100 |
| 2019/07/03 | 1,341 | 1,345 | 1,329 | 1,343 | 142,200 |
| 2019/07/02 | 1,310 | 1,340 | 1,308 | 1,336 | 204,300 |
| 2019/07/01 | 1,297 | 1,307 | 1,290 | 1,301 | 152,400 |
| 2019/06/28 | 1,270 | 1,289 | 1,261 | 1,267 | 135,600 |
| 2019/06/27 | 1,269 | 1,286 | 1,269 | 1,285 | 97,100 |
| 2019/06/26 | 1,269 | 1,296 | 1,269 | 1,278 | 84,400 |
| 2019/06/25 | 1,270 | 1,290 | 1,270 | 1,280 | 97,600 |
| 2019/06/24 | 1,287 | 1,291 | 1,266 | 1,270 | 115,500 |
| 2019/06/21 | 1,320 | 1,322 | 1,279 | 1,287 | 269,600 |
| 2019/06/20 | 1,291 | 1,303 | 1,285 | 1,302 | 135,200 |
| 2019/06/19 | 1,262 | 1,278 | 1,251 | 1,277 | 177,000 |
| 2019/06/18 | 1,229 | 1,257 | 1,227 | 1,235 | 184,000 |
| 2019/06/17 | 1,233 | 1,247 | 1,229 | 1,229 | 120,200 |
| 2019/06/14 | 1,245 | 1,248 | 1,233 | 1,241 | 102,200 |
| 2019/06/13 | 1,239 | 1,247 | 1,231 | 1,241 | 177,900 |
| 2019/06/12 | 1,250 | 1,261 | 1,247 | 1,255 | 103,700 |
| 2019/06/11 | 1,255 | 1,271 | 1,251 | 1,257 | 93,800 |
| 2019/06/10 | 1,259 | 1,267 | 1,246 | 1,260 | 135,500 |
| 2019/06/07 | 1,242 | 1,258 | 1,237 | 1,240 | 95,600 |
| 2019/06/06 | 1,231 | 1,250 | 1,226 | 1,247 | 180,500 |
| 2019/06/05 | 1,255 | 1,264 | 1,224 | 1,249 | 177,800 |
| 2019/06/04 | 1,237 | 1,240 | 1,219 | 1,225 | 166,100 |
| 2019/06/03 | 1,226 | 1,239 | 1,222 | 1,235 | 150,200 |
| 2019/05/31 | 1,263 | 1,263 | 1,232 | 1,254 | 167,300 |
| 2019/05/30 | 1,289 | 1,294 | 1,256 | 1,270 | 236,500 |
| 2019/05/29 | 1,287 | 1,315 | 1,284 | 1,304 | 174,000 |
| 2019/05/28 | 1,333 | 1,341 | 1,305 | 1,308 | 156,600 |
| 2019/05/27 | 1,338 | 1,341 | 1,324 | 1,333 | 147,800 |
| 2019/05/24 | 1,329 | 1,357 | 1,320 | 1,342 | 206,800 |
| 2019/05/23 | 1,308 | 1,328 | 1,302 | 1,324 | 133,100 |
| 2019/05/22 | 1,320 | 1,328 | 1,309 | 1,317 | 110,000 |
| 2019/05/21 | 1,298 | 1,319 | 1,298 | 1,311 | 152,600 |
| 2019/05/20 | 1,334 | 1,350 | 1,307 | 1,316 | 308,900 |
| 2019/05/17 | 1,258 | 1,375 | 1,254 | 1,309 | 681,100 |
| 2019/05/16 | 1,219 | 1,245 | 1,217 | 1,236 | 169,900 |
| 2019/05/15 | 1,236 | 1,242 | 1,216 | 1,225 | 179,300 |
| 2019/05/14 | 1,204 | 1,229 | 1,204 | 1,228 | 150,400 |
| 2019/05/13 | 1,249 | 1,266 | 1,239 | 1,246 | 207,000 |
| 2019/05/10 | 1,255 | 1,277 | 1,246 | 1,248 | 252,100 |
| 2019/05/09 | 1,275 | 1,293 | 1,266 | 1,266 | 226,800 |
| 2019/05/08 | 1,274 | 1,288 | 1,267 | 1,286 | 271,800 |
| 2019/05/07 | 1,280 | 1,297 | 1,277 | 1,295 | 197,400 |
| 2019/04/26 | 1,265 | 1,289 | 1,263 | 1,284 | 109,500 |
| 2019/04/25 | 1,290 | 1,290 | 1,268 | 1,277 | 173,100 |
| 2019/04/24 | 1,306 | 1,311 | 1,280 | 1,281 | 140,600 |
| 2019/04/23 | 1,312 | 1,315 | 1,296 | 1,298 | 81,800 |
| 2019/04/22 | 1,294 | 1,302 | 1,286 | 1,298 | 96,500 |
| 2019/04/19 | 1,307 | 1,307 | 1,297 | 1,299 | 72,900 |
| 2019/04/18 | 1,340 | 1,340 | 1,299 | 1,304 | 119,000 |
| 2019/04/17 | 1,335 | 1,344 | 1,331 | 1,340 | 85,100 |
| 2019/04/16 | 1,349 | 1,353 | 1,334 | 1,341 | 63,800 |
| 2019/04/15 | 1,390 | 1,393 | 1,352 | 1,354 | 219,100 |
| 2019/04/12 | 1,365 | 1,365 | 1,331 | 1,337 | 107,800 |
| 2019/04/11 | 1,343 | 1,367 | 1,338 | 1,358 | 132,600 |
| 2019/04/10 | 1,318 | 1,349 | 1,317 | 1,343 | 109,200 |
| 2019/04/09 | 1,344 | 1,352 | 1,332 | 1,333 | 130,700 |
| 2019/04/08 | 1,341 | 1,341 | 1,324 | 1,331 | 98,800 |
| 2019/04/05 | 1,302 | 1,341 | 1,302 | 1,332 | 223,600 |
| 2019/04/04 | 1,325 | 1,325 | 1,290 | 1,294 | 187,600 |
| 2019/04/03 | 1,335 | 1,335 | 1,317 | 1,324 | 140,100 |
| 2019/04/02 | 1,355 | 1,362 | 1,342 | 1,345 | 117,000 |
| 2019/04/01 | 1,380 | 1,382 | 1,334 | 1,339 | 285,600 |
| 2019/03/29 | 1,346 | 1,370 | 1,340 | 1,357 | 1,135,500 |
| 2019/03/28 | 1,320 | 1,349 | 1,320 | 1,340 | 306,600 |
| 2019/03/27 | 1,331 | 1,344 | 1,321 | 1,337 | 282,300 |
| 2019/03/26 | 1,320 | 1,351 | 1,320 | 1,344 | 363,700 |
| 2019/03/25 | 1,295 | 1,320 | 1,290 | 1,305 | 394,800 |
| 2019/03/22 | 1,303 | 1,316 | 1,298 | 1,298 | 179,900 |
| 2019/03/20 | 1,277 | 1,306 | 1,277 | 1,303 | 134,500 |
| 2019/03/19 | 1,285 | 1,288 | 1,273 | 1,283 | 115,100 |
| 2019/03/18 | 1,295 | 1,306 | 1,286 | 1,291 | 173,800 |
| 2019/03/15 | 1,264 | 1,299 | 1,264 | 1,295 | 232,400 |
| 2019/03/14 | 1,264 | 1,276 | 1,260 | 1,264 | 183,300 |
| 2019/03/13 | 1,270 | 1,281 | 1,257 | 1,259 | 216,000 |
| 2019/03/12 | 1,268 | 1,277 | 1,260 | 1,277 | 165,800 |
| 2019/03/11 | 1,257 | 1,266 | 1,252 | 1,259 | 119,300 |
| 2019/03/08 | 1,257 | 1,266 | 1,251 | 1,251 | 284,000 |
| 2019/03/07 | 1,305 | 1,313 | 1,270 | 1,284 | 294,600 |
| 2019/03/06 | 1,312 | 1,319 | 1,311 | 1,312 | 122,100 |
| 2019/03/05 | 1,305 | 1,320 | 1,304 | 1,318 | 126,000 |
| 2019/03/04 | 1,337 | 1,337 | 1,311 | 1,316 | 98,500 |
| 2019/03/01 | 1,311 | 1,332 | 1,311 | 1,320 | 130,500 |
| 2019/02/28 | 1,324 | 1,327 | 1,307 | 1,310 | 244,100 |
| 2019/02/27 | 1,319 | 1,332 | 1,311 | 1,314 | 169,300 |
| 2019/02/26 | 1,316 | 1,323 | 1,310 | 1,319 | 153,600 |
| 2019/02/25 | 1,306 | 1,321 | 1,305 | 1,317 | 205,400 |
| 2019/02/22 | 1,297 | 1,302 | 1,291 | 1,296 | 180,200 |
| 2019/02/21 | 1,307 | 1,320 | 1,301 | 1,307 | 175,600 |
| 2019/02/20 | 1,304 | 1,314 | 1,301 | 1,307 | 200,600 |
| 2019/02/19 | 1,295 | 1,299 | 1,285 | 1,297 | 141,600 |
| 2019/02/18 | 1,322 | 1,322 | 1,291 | 1,302 | 234,200 |
| 2019/02/15 | 1,287 | 1,300 | 1,282 | 1,298 | 155,300 |
| 2019/02/14 | 1,290 | 1,320 | 1,290 | 1,297 | 243,500 |
| 2019/02/13 | 1,305 | 1,315 | 1,283 | 1,298 | 437,500 |
| 2019/02/12 | 1,310 | 1,311 | 1,245 | 1,245 | 346,400 |
| 2019/02/08 | 1,395 | 1,429 | 1,245 | 1,310 | 833,000 |
| 2019/02/07 | 1,426 | 1,427 | 1,402 | 1,415 | 153,000 |
| 2019/02/06 | 1,426 | 1,431 | 1,413 | 1,421 | 144,000 |
| 2019/02/05 | 1,414 | 1,419 | 1,388 | 1,416 | 151,100 |
| 2019/02/04 | 1,414 | 1,426 | 1,401 | 1,414 | 179,700 |
| 2019/02/01 | 1,394 | 1,406 | 1,383 | 1,400 | 129,900 |
| 2019/01/31 | 1,406 | 1,408 | 1,391 | 1,398 | 149,700 |
| 2019/01/30 | 1,390 | 1,391 | 1,375 | 1,385 | 191,500 |
| 2019/01/29 | 1,378 | 1,385 | 1,365 | 1,382 | 168,600 |
| 2019/01/28 | 1,390 | 1,390 | 1,365 | 1,370 | 157,600 |
| 2019/01/25 | 1,386 | 1,394 | 1,379 | 1,382 | 182,100 |
| 2019/01/24 | 1,358 | 1,384 | 1,340 | 1,380 | 204,600 |
| 2019/01/23 | 1,363 | 1,364 | 1,345 | 1,352 | 115,300 |
| 2019/01/22 | 1,375 | 1,375 | 1,357 | 1,367 | 113,200 |
| 2019/01/21 | 1,358 | 1,364 | 1,335 | 1,360 | 136,100 |
| 2019/01/18 | 1,342 | 1,360 | 1,332 | 1,339 | 170,500 |
| 2019/01/17 | 1,318 | 1,345 | 1,317 | 1,336 | 198,800 |
| 2019/01/16 | 1,326 | 1,327 | 1,309 | 1,318 | 113,600 |
| 2019/01/15 | 1,295 | 1,326 | 1,288 | 1,326 | 192,100 |
| 2019/01/11 | 1,330 | 1,330 | 1,300 | 1,319 | 132,900 |
| 2019/01/10 | 1,290 | 1,327 | 1,287 | 1,319 | 284,800 |
| 2019/01/09 | 1,294 | 1,309 | 1,284 | 1,285 | 194,000 |
| 2019/01/08 | 1,302 | 1,302 | 1,278 | 1,278 | 226,600 |
| 2019/01/07 | 1,298 | 1,306 | 1,279 | 1,306 | 339,600 |
| 2019/01/04 | 1,272 | 1,281 | 1,250 | 1,268 | 219,300 |