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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,030 | 1,031 | 1,011 | 1,012 | 267,900 |
| 2022/12/29 | 1,020 | 1,025 | 1,004 | 1,025 | 266,200 |
| 2022/12/28 | 1,020 | 1,032 | 1,017 | 1,028 | 324,700 |
| 2022/12/27 | 1,016 | 1,023 | 1,014 | 1,023 | 432,300 |
| 2022/12/26 | 1,026 | 1,028 | 1,007 | 1,009 | 620,500 |
| 2022/12/23 | 1,043 | 1,043 | 1,027 | 1,029 | 354,400 |
| 2022/12/22 | 1,050 | 1,050 | 1,035 | 1,041 | 307,600 |
| 2022/12/21 | 1,047 | 1,077 | 1,043 | 1,054 | 689,900 |
| 2022/12/20 | 1,053 | 1,055 | 1,024 | 1,042 | 561,400 |
| 2022/12/19 | 1,041 | 1,057 | 1,041 | 1,048 | 362,400 |
| 2022/12/16 | 1,070 | 1,070 | 1,048 | 1,054 | 415,400 |
| 2022/12/15 | 1,049 | 1,085 | 1,049 | 1,077 | 731,600 |
| 2022/12/14 | 1,039 | 1,045 | 1,032 | 1,045 | 256,800 |
| 2022/12/13 | 1,025 | 1,038 | 1,025 | 1,037 | 360,200 |
| 2022/12/12 | 1,038 | 1,044 | 1,031 | 1,032 | 219,500 |
| 2022/12/09 | 1,021 | 1,043 | 1,021 | 1,038 | 311,000 |
| 2022/12/08 | 1,024 | 1,024 | 1,008 | 1,024 | 345,100 |
| 2022/12/07 | 1,022 | 1,032 | 1,022 | 1,027 | 256,500 |
| 2022/12/06 | 1,037 | 1,039 | 1,023 | 1,030 | 402,900 |
| 2022/12/05 | 1,061 | 1,063 | 1,038 | 1,042 | 335,600 |
| 2022/12/02 | 1,058 | 1,058 | 1,038 | 1,052 | 459,100 |
| 2022/12/01 | 1,071 | 1,083 | 1,060 | 1,060 | 503,600 |
| 2022/11/30 | 1,071 | 1,075 | 1,061 | 1,064 | 682,500 |
| 2022/11/29 | 1,085 | 1,085 | 1,074 | 1,078 | 769,600 |
| 2022/11/28 | 1,105 | 1,108 | 1,089 | 1,096 | 418,100 |
| 2022/11/25 | 1,100 | 1,110 | 1,100 | 1,106 | 312,900 |
| 2022/11/24 | 1,102 | 1,109 | 1,096 | 1,102 | 380,200 |
| 2022/11/22 | 1,096 | 1,107 | 1,092 | 1,103 | 244,500 |
| 2022/11/21 | 1,103 | 1,105 | 1,088 | 1,092 | 247,300 |
| 2022/11/18 | 1,101 | 1,111 | 1,097 | 1,102 | 296,400 |
| 2022/11/17 | 1,087 | 1,101 | 1,086 | 1,100 | 333,100 |
| 2022/11/16 | 1,110 | 1,110 | 1,087 | 1,087 | 412,100 |
| 2022/11/15 | 1,096 | 1,115 | 1,093 | 1,110 | 379,000 |
| 2022/11/14 | 1,115 | 1,125 | 1,090 | 1,090 | 750,400 |
| 2022/11/11 | 1,122 | 1,141 | 1,090 | 1,112 | 1,220,000 |
| 2022/11/10 | 1,094 | 1,110 | 1,089 | 1,100 | 258,500 |
| 2022/11/09 | 1,095 | 1,113 | 1,092 | 1,108 | 360,600 |
| 2022/11/08 | 1,090 | 1,097 | 1,082 | 1,090 | 260,700 |
| 2022/11/07 | 1,095 | 1,101 | 1,088 | 1,090 | 217,500 |
| 2022/11/04 | 1,088 | 1,095 | 1,085 | 1,090 | 352,200 |
| 2022/11/02 | 1,088 | 1,101 | 1,086 | 1,096 | 454,900 |
| 2022/11/01 | 1,102 | 1,106 | 1,090 | 1,090 | 254,200 |
| 2022/10/31 | 1,106 | 1,112 | 1,096 | 1,098 | 354,300 |
| 2022/10/28 | 1,095 | 1,108 | 1,087 | 1,088 | 1,396,000 |
| 2022/10/27 | 1,119 | 1,121 | 1,100 | 1,101 | 671,000 |
| 2022/10/26 | 1,125 | 1,136 | 1,118 | 1,120 | 337,900 |
| 2022/10/25 | 1,127 | 1,130 | 1,119 | 1,120 | 299,200 |
| 2022/10/24 | 1,158 | 1,158 | 1,125 | 1,125 | 297,600 |
| 2022/10/21 | 1,150 | 1,157 | 1,142 | 1,153 | 191,300 |
| 2022/10/20 | 1,150 | 1,160 | 1,146 | 1,160 | 118,600 |
| 2022/10/19 | 1,150 | 1,166 | 1,148 | 1,160 | 162,500 |
| 2022/10/18 | 1,159 | 1,164 | 1,151 | 1,158 | 144,500 |
| 2022/10/17 | 1,151 | 1,157 | 1,141 | 1,147 | 183,200 |
| 2022/10/14 | 1,160 | 1,171 | 1,147 | 1,159 | 220,700 |
| 2022/10/13 | 1,145 | 1,145 | 1,133 | 1,138 | 226,200 |
| 2022/10/12 | 1,169 | 1,175 | 1,141 | 1,149 | 265,200 |
| 2022/10/11 | 1,162 | 1,173 | 1,154 | 1,171 | 372,300 |
| 2022/10/07 | 1,195 | 1,203 | 1,178 | 1,178 | 252,200 |
| 2022/10/06 | 1,199 | 1,209 | 1,189 | 1,205 | 379,200 |
| 2022/10/05 | 1,197 | 1,208 | 1,191 | 1,205 | 348,200 |
| 2022/10/04 | 1,155 | 1,194 | 1,155 | 1,190 | 715,400 |
| 2022/10/03 | 1,145 | 1,146 | 1,123 | 1,132 | 597,600 |
| 2022/09/30 | 1,179 | 1,192 | 1,158 | 1,160 | 345,700 |
| 2022/09/29 | 1,170 | 1,184 | 1,156 | 1,182 | 461,700 |
| 2022/09/28 | 1,136 | 1,170 | 1,136 | 1,169 | 490,000 |
| 2022/09/27 | 1,154 | 1,163 | 1,143 | 1,145 | 308,600 |
| 2022/09/26 | 1,160 | 1,163 | 1,149 | 1,156 | 279,200 |
| 2022/09/22 | 1,163 | 1,171 | 1,157 | 1,169 | 284,700 |
| 2022/09/21 | 1,183 | 1,191 | 1,171 | 1,176 | 295,600 |
| 2022/09/20 | 1,210 | 1,212 | 1,191 | 1,191 | 284,900 |
| 2022/09/16 | 1,203 | 1,217 | 1,200 | 1,207 | 336,900 |
| 2022/09/15 | 1,225 | 1,228 | 1,205 | 1,208 | 186,300 |
| 2022/09/14 | 1,214 | 1,231 | 1,213 | 1,228 | 312,900 |
| 2022/09/13 | 1,233 | 1,238 | 1,227 | 1,236 | 159,500 |
| 2022/09/12 | 1,225 | 1,236 | 1,222 | 1,231 | 200,500 |
| 2022/09/09 | 1,198 | 1,225 | 1,196 | 1,213 | 512,300 |
| 2022/09/08 | 1,204 | 1,232 | 1,204 | 1,228 | 271,300 |
| 2022/09/07 | 1,217 | 1,219 | 1,191 | 1,191 | 317,400 |
| 2022/09/06 | 1,256 | 1,257 | 1,224 | 1,228 | 328,300 |
| 2022/09/05 | 1,270 | 1,271 | 1,246 | 1,248 | 416,600 |
| 2022/09/02 | 1,300 | 1,304 | 1,284 | 1,291 | 213,700 |
| 2022/09/01 | 1,300 | 1,306 | 1,286 | 1,299 | 354,600 |
| 2022/08/31 | 1,310 | 1,315 | 1,305 | 1,306 | 275,100 |
| 2022/08/30 | 1,320 | 1,322 | 1,316 | 1,321 | 134,900 |
| 2022/08/29 | 1,311 | 1,324 | 1,304 | 1,321 | 202,400 |
| 2022/08/26 | 1,334 | 1,340 | 1,332 | 1,334 | 96,400 |
| 2022/08/25 | 1,335 | 1,340 | 1,330 | 1,337 | 148,700 |
| 2022/08/24 | 1,313 | 1,339 | 1,313 | 1,336 | 181,900 |
| 2022/08/23 | 1,335 | 1,335 | 1,312 | 1,313 | 367,000 |
| 2022/08/22 | 1,352 | 1,353 | 1,342 | 1,346 | 164,300 |
| 2022/08/19 | 1,355 | 1,363 | 1,351 | 1,359 | 167,900 |
| 2022/08/18 | 1,350 | 1,353 | 1,338 | 1,351 | 268,800 |
| 2022/08/17 | 1,345 | 1,360 | 1,338 | 1,360 | 277,500 |
| 2022/08/16 | 1,329 | 1,340 | 1,321 | 1,340 | 265,100 |
| 2022/08/15 | 1,335 | 1,341 | 1,310 | 1,329 | 479,800 |
| 2022/08/12 | 1,371 | 1,392 | 1,313 | 1,325 | 702,100 |
| 2022/08/10 | 1,351 | 1,368 | 1,341 | 1,365 | 173,400 |
| 2022/08/09 | 1,372 | 1,380 | 1,351 | 1,351 | 170,700 |
| 2022/08/08 | 1,385 | 1,387 | 1,360 | 1,369 | 224,000 |
| 2022/08/05 | 1,385 | 1,408 | 1,385 | 1,400 | 182,500 |
| 2022/08/04 | 1,396 | 1,396 | 1,375 | 1,389 | 231,500 |
| 2022/08/03 | 1,428 | 1,428 | 1,384 | 1,390 | 175,500 |
| 2022/08/02 | 1,454 | 1,456 | 1,397 | 1,417 | 230,700 |
| 2022/08/01 | 1,436 | 1,459 | 1,436 | 1,456 | 521,200 |
| 2022/07/29 | 1,437 | 1,440 | 1,422 | 1,424 | 197,200 |
| 2022/07/28 | 1,446 | 1,446 | 1,425 | 1,430 | 176,700 |
| 2022/07/27 | 1,446 | 1,448 | 1,432 | 1,443 | 111,500 |
| 2022/07/26 | 1,457 | 1,462 | 1,443 | 1,444 | 156,300 |
| 2022/07/25 | 1,465 | 1,468 | 1,447 | 1,454 | 257,900 |
| 2022/07/22 | 1,468 | 1,476 | 1,461 | 1,475 | 319,100 |
| 2022/07/21 | 1,456 | 1,470 | 1,455 | 1,465 | 436,700 |
| 2022/07/20 | 1,460 | 1,462 | 1,452 | 1,453 | 242,500 |
| 2022/07/19 | 1,448 | 1,448 | 1,432 | 1,439 | 170,200 |
| 2022/07/15 | 1,443 | 1,443 | 1,426 | 1,437 | 159,500 |
| 2022/07/14 | 1,427 | 1,433 | 1,416 | 1,429 | 182,000 |
| 2022/07/13 | 1,440 | 1,446 | 1,432 | 1,436 | 117,200 |
| 2022/07/12 | 1,460 | 1,460 | 1,423 | 1,423 | 162,000 |
| 2022/07/11 | 1,465 | 1,465 | 1,451 | 1,456 | 266,200 |
| 2022/07/08 | 1,465 | 1,465 | 1,449 | 1,454 | 434,600 |
| 2022/07/07 | 1,456 | 1,478 | 1,445 | 1,469 | 377,400 |
| 2022/07/06 | 1,444 | 1,468 | 1,441 | 1,442 | 186,700 |
| 2022/07/05 | 1,460 | 1,472 | 1,459 | 1,466 | 259,000 |
| 2022/07/04 | 1,437 | 1,459 | 1,436 | 1,453 | 371,900 |
| 2022/07/01 | 1,410 | 1,424 | 1,410 | 1,421 | 304,200 |
| 2022/06/30 | 1,413 | 1,431 | 1,405 | 1,415 | 260,800 |
| 2022/06/29 | 1,410 | 1,428 | 1,401 | 1,416 | 462,200 |
| 2022/06/28 | 1,402 | 1,414 | 1,392 | 1,413 | 215,800 |
| 2022/06/27 | 1,398 | 1,412 | 1,394 | 1,410 | 246,100 |
| 2022/06/24 | 1,364 | 1,389 | 1,358 | 1,384 | 307,100 |
| 2022/06/23 | 1,339 | 1,370 | 1,338 | 1,350 | 189,900 |
| 2022/06/22 | 1,378 | 1,386 | 1,340 | 1,340 | 273,400 |
| 2022/06/21 | 1,363 | 1,384 | 1,354 | 1,375 | 344,600 |
| 2022/06/20 | 1,378 | 1,385 | 1,343 | 1,346 | 206,500 |
| 2022/06/17 | 1,374 | 1,378 | 1,354 | 1,361 | 313,100 |
| 2022/06/16 | 1,400 | 1,407 | 1,382 | 1,393 | 225,200 |
| 2022/06/15 | 1,387 | 1,399 | 1,376 | 1,376 | 178,400 |
| 2022/06/14 | 1,383 | 1,399 | 1,377 | 1,386 | 225,200 |
| 2022/06/13 | 1,423 | 1,426 | 1,395 | 1,401 | 228,900 |
| 2022/06/10 | 1,446 | 1,447 | 1,431 | 1,439 | 188,000 |
| 2022/06/09 | 1,455 | 1,467 | 1,442 | 1,454 | 163,300 |
| 2022/06/08 | 1,452 | 1,461 | 1,444 | 1,451 | 232,600 |
| 2022/06/07 | 1,438 | 1,451 | 1,429 | 1,432 | 213,200 |
| 2022/06/06 | 1,425 | 1,439 | 1,416 | 1,437 | 287,900 |
| 2022/06/03 | 1,450 | 1,456 | 1,438 | 1,444 | 175,200 |
| 2022/06/02 | 1,435 | 1,442 | 1,426 | 1,438 | 160,700 |
| 2022/06/01 | 1,423 | 1,444 | 1,423 | 1,436 | 128,000 |
| 2022/05/31 | 1,421 | 1,434 | 1,414 | 1,419 | 236,700 |
| 2022/05/30 | 1,392 | 1,423 | 1,381 | 1,418 | 478,300 |
| 2022/05/27 | 1,391 | 1,412 | 1,382 | 1,408 | 238,500 |
| 2022/05/26 | 1,379 | 1,397 | 1,372 | 1,375 | 188,800 |
| 2022/05/25 | 1,366 | 1,378 | 1,357 | 1,368 | 233,100 |
| 2022/05/24 | 1,386 | 1,386 | 1,362 | 1,363 | 244,300 |
| 2022/05/23 | 1,392 | 1,412 | 1,381 | 1,392 | 346,200 |
| 2022/05/20 | 1,390 | 1,391 | 1,372 | 1,375 | 403,000 |
| 2022/05/19 | 1,380 | 1,398 | 1,369 | 1,396 | 663,800 |
| 2022/05/18 | 1,409 | 1,409 | 1,392 | 1,404 | 376,600 |
| 2022/05/17 | 1,396 | 1,425 | 1,393 | 1,401 | 302,000 |
| 2022/05/16 | 1,406 | 1,420 | 1,370 | 1,397 | 426,500 |
| 2022/05/13 | 1,505 | 1,513 | 1,420 | 1,436 | 559,800 |
| 2022/05/12 | 1,513 | 1,522 | 1,502 | 1,502 | 146,800 |
| 2022/05/11 | 1,539 | 1,539 | 1,502 | 1,513 | 162,600 |
| 2022/05/10 | 1,549 | 1,567 | 1,533 | 1,564 | 285,000 |
| 2022/05/09 | 1,550 | 1,566 | 1,543 | 1,549 | 194,500 |
| 2022/05/06 | 1,560 | 1,578 | 1,559 | 1,570 | 242,600 |
| 2022/05/02 | 1,551 | 1,562 | 1,531 | 1,554 | 186,500 |
| 2022/04/28 | 1,510 | 1,553 | 1,510 | 1,551 | 218,400 |
| 2022/04/27 | 1,500 | 1,518 | 1,490 | 1,504 | 409,800 |
| 2022/04/26 | 1,519 | 1,531 | 1,504 | 1,505 | 379,600 |
| 2022/04/25 | 1,491 | 1,513 | 1,479 | 1,508 | 597,600 |
| 2022/04/22 | 1,523 | 1,529 | 1,505 | 1,514 | 163,100 |
| 2022/04/21 | 1,524 | 1,558 | 1,524 | 1,542 | 219,700 |
| 2022/04/20 | 1,497 | 1,525 | 1,493 | 1,518 | 287,900 |
| 2022/04/19 | 1,500 | 1,508 | 1,481 | 1,490 | 90,400 |
| 2022/04/18 | 1,501 | 1,503 | 1,473 | 1,486 | 135,900 |
| 2022/04/15 | 1,515 | 1,523 | 1,504 | 1,515 | 71,200 |
| 2022/04/14 | 1,529 | 1,540 | 1,521 | 1,535 | 91,500 |
| 2022/04/13 | 1,532 | 1,543 | 1,523 | 1,532 | 144,700 |
| 2022/04/12 | 1,538 | 1,539 | 1,512 | 1,520 | 153,000 |
| 2022/04/11 | 1,555 | 1,565 | 1,523 | 1,540 | 122,100 |
| 2022/04/08 | 1,544 | 1,554 | 1,533 | 1,554 | 166,900 |
| 2022/04/07 | 1,517 | 1,539 | 1,504 | 1,538 | 171,200 |
| 2022/04/06 | 1,571 | 1,573 | 1,546 | 1,553 | 196,500 |
| 2022/04/05 | 1,600 | 1,607 | 1,565 | 1,570 | 160,400 |
| 2022/04/04 | 1,567 | 1,588 | 1,554 | 1,588 | 128,100 |
| 2022/04/01 | 1,574 | 1,598 | 1,549 | 1,581 | 192,600 |
| 2022/03/31 | 1,601 | 1,633 | 1,583 | 1,583 | 322,400 |
| 2022/03/30 | 1,654 | 1,656 | 1,605 | 1,619 | 245,900 |
| 2022/03/29 | 1,652 | 1,665 | 1,636 | 1,663 | 207,000 |
| 2022/03/28 | 1,670 | 1,676 | 1,650 | 1,652 | 93,400 |
| 2022/03/25 | 1,659 | 1,665 | 1,648 | 1,663 | 123,000 |
| 2022/03/24 | 1,641 | 1,653 | 1,620 | 1,653 | 178,600 |
| 2022/03/23 | 1,654 | 1,681 | 1,641 | 1,665 | 159,500 |
| 2022/03/22 | 1,658 | 1,665 | 1,637 | 1,643 | 188,800 |
| 2022/03/18 | 1,635 | 1,655 | 1,620 | 1,651 | 523,900 |
| 2022/03/17 | 1,626 | 1,670 | 1,613 | 1,657 | 306,500 |
| 2022/03/16 | 1,605 | 1,621 | 1,598 | 1,598 | 203,400 |
| 2022/03/15 | 1,586 | 1,610 | 1,581 | 1,602 | 165,100 |
| 2022/03/14 | 1,586 | 1,600 | 1,561 | 1,586 | 141,500 |
| 2022/03/11 | 1,594 | 1,605 | 1,566 | 1,568 | 223,600 |
| 2022/03/10 | 1,615 | 1,647 | 1,605 | 1,623 | 180,500 |
| 2022/03/09 | 1,568 | 1,600 | 1,555 | 1,578 | 160,400 |
| 2022/03/08 | 1,618 | 1,625 | 1,574 | 1,578 | 242,700 |
| 2022/03/07 | 1,645 | 1,666 | 1,627 | 1,651 | 218,200 |
| 2022/03/04 | 1,670 | 1,707 | 1,668 | 1,690 | 225,700 |
| 2022/03/03 | 1,670 | 1,700 | 1,657 | 1,678 | 167,800 |
| 2022/03/02 | 1,656 | 1,680 | 1,631 | 1,657 | 299,200 |
| 2022/03/01 | 1,712 | 1,729 | 1,692 | 1,692 | 200,900 |
| 2022/02/28 | 1,680 | 1,707 | 1,657 | 1,700 | 236,200 |
| 2022/02/25 | 1,646 | 1,667 | 1,632 | 1,665 | 196,100 |
| 2022/02/24 | 1,676 | 1,688 | 1,618 | 1,644 | 267,600 |
| 2022/02/22 | 1,743 | 1,753 | 1,710 | 1,712 | 199,200 |
| 2022/02/21 | 1,753 | 1,790 | 1,744 | 1,777 | 133,600 |
| 2022/02/18 | 1,760 | 1,775 | 1,724 | 1,773 | 207,000 |
| 2022/02/17 | 1,822 | 1,832 | 1,780 | 1,787 | 158,000 |
| 2022/02/16 | 1,849 | 1,865 | 1,835 | 1,838 | 194,700 |
| 2022/02/15 | 1,800 | 1,845 | 1,800 | 1,834 | 218,700 |
| 2022/02/14 | 1,804 | 1,844 | 1,760 | 1,798 | 282,200 |
| 2022/02/10 | 1,878 | 1,904 | 1,823 | 1,829 | 379,800 |
| 2022/02/09 | 1,850 | 1,893 | 1,848 | 1,879 | 224,700 |
| 2022/02/08 | 1,910 | 1,910 | 1,843 | 1,848 | 301,800 |
| 2022/02/07 | 1,884 | 1,923 | 1,878 | 1,915 | 159,000 |
| 2022/02/04 | 1,888 | 1,914 | 1,886 | 1,893 | 230,600 |
| 2022/02/03 | 1,886 | 1,904 | 1,872 | 1,889 | 135,200 |
| 2022/02/02 | 1,856 | 1,894 | 1,830 | 1,877 | 176,300 |
| 2022/02/01 | 1,871 | 1,871 | 1,824 | 1,830 | 112,100 |
| 2022/01/31 | 1,869 | 1,878 | 1,847 | 1,858 | 132,400 |
| 2022/01/28 | 1,810 | 1,856 | 1,807 | 1,855 | 159,900 |
| 2022/01/27 | 1,823 | 1,823 | 1,757 | 1,780 | 199,100 |
| 2022/01/26 | 1,849 | 1,856 | 1,812 | 1,812 | 145,700 |
| 2022/01/25 | 1,871 | 1,873 | 1,821 | 1,848 | 182,200 |
| 2022/01/24 | 1,881 | 1,895 | 1,862 | 1,894 | 164,100 |
| 2022/01/21 | 1,914 | 1,919 | 1,866 | 1,905 | 202,900 |
| 2022/01/20 | 1,978 | 2,016 | 1,923 | 1,932 | 351,800 |
| 2022/01/19 | 1,897 | 1,959 | 1,893 | 1,957 | 664,100 |
| 2022/01/18 | 1,893 | 1,895 | 1,849 | 1,857 | 95,400 |
| 2022/01/17 | 1,880 | 1,896 | 1,869 | 1,878 | 93,200 |
| 2022/01/14 | 1,927 | 1,930 | 1,867 | 1,878 | 209,900 |
| 2022/01/13 | 1,932 | 1,944 | 1,919 | 1,923 | 117,100 |
| 2022/01/12 | 1,880 | 1,935 | 1,879 | 1,928 | 160,100 |
| 2022/01/11 | 1,872 | 1,873 | 1,831 | 1,858 | 91,500 |
| 2022/01/07 | 1,913 | 1,914 | 1,855 | 1,870 | 127,700 |
| 2022/01/06 | 1,940 | 1,961 | 1,904 | 1,906 | 181,100 |
| 2022/01/05 | 1,890 | 1,944 | 1,889 | 1,936 | 232,100 |
| 2022/01/04 | 1,925 | 1,932 | 1,866 | 1,875 | 224,600 |