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 |
|---|---|---|---|---|---|
| 2024/12/30 | 837 | 839 | 829 | 832 | 208,300 |
| 2024/12/27 | 832 | 835 | 825 | 835 | 184,600 |
| 2024/12/26 | 818 | 827 | 818 | 827 | 255,200 |
| 2024/12/25 | 837 | 838 | 815 | 822 | 340,600 |
| 2024/12/24 | 820 | 830 | 817 | 830 | 172,900 |
| 2024/12/23 | 830 | 833 | 819 | 822 | 243,700 |
| 2024/12/20 | 825 | 832 | 820 | 829 | 285,000 |
| 2024/12/19 | 817 | 828 | 816 | 825 | 167,900 |
| 2024/12/18 | 822 | 823 | 817 | 820 | 103,400 |
| 2024/12/17 | 827 | 829 | 820 | 823 | 129,400 |
| 2024/12/16 | 821 | 828 | 817 | 825 | 169,800 |
| 2024/12/13 | 808 | 822 | 808 | 820 | 350,100 |
| 2024/12/12 | 818 | 822 | 812 | 813 | 352,800 |
| 2024/12/11 | 834 | 836 | 818 | 818 | 260,300 |
| 2024/12/10 | 843 | 843 | 836 | 837 | 177,400 |
| 2024/12/09 | 836 | 842 | 834 | 839 | 201,200 |
| 2024/12/06 | 835 | 837 | 828 | 837 | 168,500 |
| 2024/12/05 | 825 | 833 | 818 | 833 | 197,300 |
| 2024/12/04 | 832 | 832 | 819 | 831 | 289,200 |
| 2024/12/03 | 829 | 836 | 824 | 833 | 259,100 |
| 2024/12/02 | 819 | 829 | 816 | 829 | 276,300 |
| 2024/11/29 | 813 | 823 | 809 | 819 | 238,000 |
| 2024/11/28 | 798 | 813 | 798 | 810 | 239,900 |
| 2024/11/27 | 805 | 813 | 787 | 797 | 494,600 |
| 2024/11/26 | 828 | 830 | 808 | 817 | 241,200 |
| 2024/11/25 | 817 | 835 | 816 | 831 | 384,600 |
| 2024/11/22 | 807 | 815 | 807 | 812 | 172,500 |
| 2024/11/21 | 802 | 809 | 801 | 807 | 134,600 |
| 2024/11/20 | 805 | 814 | 797 | 801 | 209,000 |
| 2024/11/19 | 818 | 823 | 801 | 810 | 295,300 |
| 2024/11/18 | 795 | 817 | 794 | 810 | 412,400 |
| 2024/11/15 | 775 | 803 | 774 | 788 | 549,200 |
| 2024/11/14 | 823 | 826 | 764 | 772 | 1,594,100 |
| 2024/11/13 | 821 | 836 | 820 | 827 | 222,900 |
| 2024/11/12 | 831 | 835 | 817 | 823 | 361,900 |
| 2024/11/11 | 832 | 837 | 828 | 831 | 372,400 |
| 2024/11/08 | 873 | 873 | 837 | 838 | 436,600 |
| 2024/11/07 | 867 | 885 | 866 | 873 | 377,500 |
| 2024/11/06 | 880 | 890 | 869 | 869 | 258,600 |
| 2024/11/05 | 853 | 873 | 850 | 850 | 294,500 |
| 2024/11/01 | 858 | 864 | 851 | 853 | 222,500 |
| 2024/10/31 | 874 | 874 | 853 | 867 | 367,800 |
| 2024/10/30 | 860 | 875 | 858 | 867 | 1,169,200 |
| 2024/10/29 | 871 | 876 | 862 | 863 | 196,600 |
| 2024/10/28 | 858 | 867 | 857 | 865 | 173,900 |
| 2024/10/25 | 864 | 864 | 852 | 860 | 225,300 |
| 2024/10/24 | 870 | 870 | 860 | 864 | 152,600 |
| 2024/10/23 | 878 | 884 | 869 | 870 | 151,000 |
| 2024/10/22 | 890 | 890 | 871 | 878 | 220,400 |
| 2024/10/21 | 912 | 912 | 893 | 893 | 240,300 |
| 2024/10/18 | 902 | 916 | 901 | 905 | 269,400 |
| 2024/10/17 | 906 | 914 | 892 | 892 | 219,900 |
| 2024/10/16 | 900 | 911 | 900 | 906 | 245,300 |
| 2024/10/15 | 904 | 910 | 900 | 904 | 225,900 |
| 2024/10/11 | 897 | 900 | 892 | 896 | 205,400 |
| 2024/10/10 | 899 | 902 | 895 | 897 | 142,700 |
| 2024/10/09 | 896 | 899 | 885 | 895 | 253,400 |
| 2024/10/08 | 905 | 919 | 897 | 899 | 256,500 |
| 2024/10/07 | 911 | 914 | 901 | 907 | 296,100 |
| 2024/10/04 | 898 | 909 | 893 | 905 | 289,500 |
| 2024/10/03 | 917 | 918 | 899 | 903 | 354,000 |
| 2024/10/02 | 908 | 916 | 899 | 907 | 276,900 |
| 2024/10/01 | 900 | 915 | 899 | 915 | 227,700 |
| 2024/09/30 | 902 | 919 | 895 | 906 | 1,046,200 |
| 2024/09/27 | 913 | 920 | 907 | 915 | 388,600 |
| 2024/09/26 | 901 | 921 | 898 | 920 | 624,100 |
| 2024/09/25 | 892 | 902 | 887 | 899 | 363,200 |
| 2024/09/24 | 883 | 894 | 879 | 888 | 467,300 |
| 2024/09/20 | 877 | 885 | 866 | 881 | 1,261,500 |
| 2024/09/19 | 862 | 876 | 862 | 870 | 263,000 |
| 2024/09/18 | 862 | 864 | 847 | 855 | 217,200 |
| 2024/09/17 | 866 | 877 | 849 | 860 | 385,300 |
| 2024/09/13 | 858 | 864 | 854 | 858 | 293,700 |
| 2024/09/12 | 855 | 862 | 849 | 854 | 296,800 |
| 2024/09/11 | 858 | 860 | 842 | 845 | 292,200 |
| 2024/09/10 | 850 | 863 | 847 | 862 | 305,800 |
| 2024/09/09 | 837 | 852 | 835 | 849 | 256,800 |
| 2024/09/06 | 860 | 864 | 844 | 848 | 262,800 |
| 2024/09/05 | 858 | 873 | 854 | 860 | 264,100 |
| 2024/09/04 | 850 | 863 | 830 | 855 | 482,500 |
| 2024/09/03 | 865 | 870 | 856 | 859 | 207,100 |
| 2024/09/02 | 867 | 868 | 857 | 863 | 335,800 |
| 2024/08/30 | 865 | 868 | 860 | 864 | 296,400 |
| 2024/08/29 | 884 | 884 | 866 | 870 | 315,100 |
| 2024/08/28 | 893 | 893 | 876 | 881 | 286,200 |
| 2024/08/27 | 897 | 905 | 897 | 903 | 351,800 |
| 2024/08/26 | 868 | 893 | 867 | 891 | 423,200 |
| 2024/08/23 | 873 | 875 | 866 | 869 | 198,800 |
| 2024/08/22 | 864 | 871 | 861 | 871 | 154,400 |
| 2024/08/21 | 870 | 871 | 859 | 861 | 205,100 |
| 2024/08/20 | 859 | 879 | 859 | 877 | 222,700 |
| 2024/08/19 | 864 | 870 | 857 | 859 | 243,800 |
| 2024/08/16 | 860 | 875 | 860 | 868 | 353,400 |
| 2024/08/15 | 851 | 861 | 847 | 850 | 309,800 |
| 2024/08/14 | 830 | 848 | 825 | 842 | 418,000 |
| 2024/08/13 | 798 | 834 | 795 | 831 | 491,600 |
| 2024/08/09 | 831 | 832 | 779 | 794 | 564,600 |
| 2024/08/08 | 802 | 829 | 800 | 817 | 332,300 |
| 2024/08/07 | 800 | 828 | 793 | 806 | 559,600 |
| 2024/08/06 | 778 | 830 | 777 | 821 | 806,100 |
| 2024/08/05 | 800 | 800 | 740 | 748 | 871,600 |
| 2024/08/02 | 865 | 866 | 834 | 836 | 703,200 |
| 2024/08/01 | 896 | 898 | 872 | 878 | 336,700 |
| 2024/07/31 | 876 | 896 | 872 | 894 | 388,900 |
| 2024/07/30 | 878 | 879 | 868 | 871 | 187,700 |
| 2024/07/29 | 876 | 882 | 871 | 878 | 254,400 |
| 2024/07/26 | 873 | 876 | 865 | 870 | 207,700 |
| 2024/07/25 | 875 | 875 | 861 | 869 | 379,600 |
| 2024/07/24 | 890 | 890 | 869 | 871 | 402,800 |
| 2024/07/23 | 889 | 893 | 887 | 891 | 216,200 |
| 2024/07/22 | 895 | 897 | 888 | 889 | 235,800 |
| 2024/07/19 | 902 | 904 | 892 | 893 | 209,700 |
| 2024/07/18 | 905 | 915 | 903 | 904 | 279,700 |
| 2024/07/17 | 900 | 907 | 898 | 905 | 211,300 |
| 2024/07/16 | 908 | 908 | 887 | 892 | 396,800 |
| 2024/07/12 | 901 | 912 | 901 | 903 | 371,200 |
| 2024/07/11 | 899 | 904 | 894 | 901 | 377,700 |
| 2024/07/10 | 884 | 890 | 879 | 886 | 262,600 |
| 2024/07/09 | 880 | 887 | 877 | 884 | 263,500 |
| 2024/07/08 | 885 | 886 | 873 | 876 | 520,500 |
| 2024/07/05 | 905 | 907 | 890 | 892 | 414,300 |
| 2024/07/04 | 895 | 904 | 892 | 901 | 328,800 |
| 2024/07/03 | 894 | 902 | 890 | 895 | 528,100 |
| 2024/07/02 | 893 | 903 | 891 | 901 | 538,700 |
| 2024/07/01 | 895 | 899 | 889 | 893 | 405,900 |
| 2024/06/28 | 902 | 907 | 888 | 890 | 498,000 |
| 2024/06/27 | 880 | 905 | 875 | 900 | 701,800 |
| 2024/06/26 | 880 | 880 | 873 | 879 | 357,900 |
| 2024/06/25 | 880 | 881 | 868 | 879 | 565,900 |
| 2024/06/24 | 881 | 882 | 872 | 876 | 446,300 |
| 2024/06/21 | 877 | 887 | 875 | 877 | 791,700 |
| 2024/06/20 | 871 | 878 | 853 | 870 | 474,200 |
| 2024/06/19 | 867 | 875 | 866 | 872 | 463,600 |
| 2024/06/18 | 867 | 877 | 857 | 859 | 570,500 |
| 2024/06/17 | 864 | 869 | 854 | 866 | 621,400 |
| 2024/06/14 | 840 | 864 | 834 | 862 | 980,200 |
| 2024/06/13 | 847 | 853 | 844 | 848 | 586,200 |
| 2024/06/12 | 860 | 862 | 833 | 845 | 1,006,800 |
| 2024/06/11 | 854 | 858 | 846 | 856 | 521,400 |
| 2024/06/10 | 851 | 853 | 840 | 848 | 612,000 |
| 2024/06/07 | 857 | 863 | 846 | 851 | 456,900 |
| 2024/06/06 | 851 | 867 | 851 | 854 | 630,000 |
| 2024/06/05 | 867 | 868 | 851 | 852 | 964,700 |
| 2024/06/04 | 865 | 867 | 830 | 865 | 2,588,400 |
| 2024/06/03 | 896 | 915 | 896 | 905 | 624,400 |
| 2024/05/31 | 873 | 887 | 869 | 885 | 595,000 |
| 2024/05/30 | 882 | 887 | 871 | 875 | 737,100 |
| 2024/05/29 | 924 | 925 | 888 | 888 | 895,800 |
| 2024/05/28 | 913 | 924 | 912 | 921 | 459,000 |
| 2024/05/27 | 900 | 913 | 890 | 913 | 474,100 |
| 2024/05/24 | 901 | 911 | 897 | 898 | 652,200 |
| 2024/05/23 | 917 | 925 | 905 | 913 | 603,400 |
| 2024/05/22 | 935 | 937 | 921 | 921 | 715,800 |
| 2024/05/21 | 958 | 971 | 935 | 935 | 1,191,800 |
| 2024/05/20 | 965 | 978 | 956 | 958 | 795,100 |
| 2024/05/17 | 976 | 992 | 955 | 965 | 1,002,100 |
| 2024/05/16 | 1,007 | 1,007 | 977 | 980 | 1,513,300 |
| 2024/05/15 | 1,182 | 1,200 | 1,002 | 1,007 | 1,996,600 |
| 2024/05/14 | 1,143 | 1,162 | 1,139 | 1,157 | 317,600 |
| 2024/05/13 | 1,140 | 1,145 | 1,131 | 1,143 | 171,100 |
| 2024/05/10 | 1,138 | 1,154 | 1,133 | 1,140 | 240,300 |
| 2024/05/09 | 1,122 | 1,132 | 1,117 | 1,131 | 139,500 |
| 2024/05/08 | 1,121 | 1,128 | 1,115 | 1,118 | 208,900 |
| 2024/05/07 | 1,125 | 1,132 | 1,119 | 1,128 | 266,400 |
| 2024/05/02 | 1,123 | 1,124 | 1,110 | 1,121 | 143,300 |
| 2024/05/01 | 1,120 | 1,133 | 1,112 | 1,117 | 258,800 |
| 2024/04/30 | 1,135 | 1,140 | 1,129 | 1,133 | 224,700 |
| 2024/04/26 | 1,110 | 1,124 | 1,096 | 1,122 | 285,700 |
| 2024/04/25 | 1,138 | 1,140 | 1,115 | 1,118 | 188,500 |
| 2024/04/24 | 1,140 | 1,144 | 1,129 | 1,131 | 215,200 |
| 2024/04/23 | 1,127 | 1,142 | 1,125 | 1,141 | 168,300 |
| 2024/04/22 | 1,130 | 1,138 | 1,123 | 1,130 | 196,300 |
| 2024/04/19 | 1,126 | 1,128 | 1,101 | 1,110 | 299,300 |
| 2024/04/18 | 1,118 | 1,129 | 1,117 | 1,127 | 166,700 |
| 2024/04/17 | 1,147 | 1,147 | 1,118 | 1,118 | 259,000 |
| 2024/04/16 | 1,132 | 1,145 | 1,127 | 1,138 | 230,700 |
| 2024/04/15 | 1,138 | 1,157 | 1,100 | 1,147 | 173,200 |
| 2024/04/12 | 1,158 | 1,167 | 1,141 | 1,146 | 227,600 |
| 2024/04/11 | 1,143 | 1,168 | 1,137 | 1,156 | 203,200 |
| 2024/04/10 | 1,170 | 1,170 | 1,150 | 1,151 | 129,600 |
| 2024/04/09 | 1,167 | 1,175 | 1,150 | 1,165 | 178,000 |
| 2024/04/08 | 1,159 | 1,182 | 1,154 | 1,175 | 192,000 |
| 2024/04/05 | 1,157 | 1,166 | 1,143 | 1,159 | 162,100 |
| 2024/04/04 | 1,150 | 1,167 | 1,147 | 1,163 | 271,100 |
| 2024/04/03 | 1,146 | 1,154 | 1,143 | 1,144 | 281,300 |
| 2024/04/02 | 1,157 | 1,160 | 1,142 | 1,155 | 288,100 |
| 2024/04/01 | 1,164 | 1,172 | 1,158 | 1,165 | 219,200 |
| 2024/03/29 | 1,169 | 1,178 | 1,159 | 1,162 | 280,900 |
| 2024/03/28 | 1,192 | 1,194 | 1,170 | 1,170 | 276,100 |
| 2024/03/27 | 1,208 | 1,219 | 1,208 | 1,212 | 303,900 |
| 2024/03/26 | 1,197 | 1,201 | 1,187 | 1,196 | 207,200 |
| 2024/03/25 | 1,218 | 1,225 | 1,193 | 1,206 | 274,000 |
| 2024/03/22 | 1,220 | 1,237 | 1,215 | 1,216 | 221,700 |
| 2024/03/21 | 1,194 | 1,229 | 1,194 | 1,211 | 311,300 |
| 2024/03/19 | 1,190 | 1,191 | 1,177 | 1,181 | 234,400 |
| 2024/03/18 | 1,180 | 1,193 | 1,169 | 1,189 | 223,400 |
| 2024/03/15 | 1,160 | 1,174 | 1,153 | 1,165 | 269,900 |
| 2024/03/14 | 1,158 | 1,162 | 1,148 | 1,160 | 152,000 |
| 2024/03/13 | 1,168 | 1,170 | 1,141 | 1,150 | 203,800 |
| 2024/03/12 | 1,175 | 1,185 | 1,144 | 1,173 | 359,000 |
| 2024/03/11 | 1,156 | 1,178 | 1,156 | 1,178 | 386,300 |
| 2024/03/08 | 1,133 | 1,153 | 1,129 | 1,148 | 238,000 |
| 2024/03/07 | 1,142 | 1,149 | 1,134 | 1,138 | 205,200 |
| 2024/03/06 | 1,136 | 1,151 | 1,130 | 1,145 | 274,700 |
| 2024/03/05 | 1,140 | 1,152 | 1,136 | 1,142 | 288,000 |
| 2024/03/04 | 1,121 | 1,143 | 1,119 | 1,130 | 346,500 |
| 2024/03/01 | 1,125 | 1,130 | 1,107 | 1,114 | 451,800 |
| 2024/02/29 | 1,123 | 1,135 | 1,106 | 1,110 | 538,200 |
| 2024/02/28 | 1,088 | 1,118 | 1,085 | 1,112 | 347,500 |
| 2024/02/27 | 1,086 | 1,100 | 1,078 | 1,082 | 320,700 |
| 2024/02/26 | 1,100 | 1,105 | 1,086 | 1,091 | 224,600 |
| 2024/02/22 | 1,096 | 1,101 | 1,086 | 1,100 | 278,700 |
| 2024/02/21 | 1,092 | 1,098 | 1,079 | 1,086 | 230,500 |
| 2024/02/20 | 1,100 | 1,100 | 1,075 | 1,086 | 243,300 |
| 2024/02/19 | 1,076 | 1,095 | 1,076 | 1,092 | 264,900 |
| 2024/02/16 | 1,067 | 1,082 | 1,053 | 1,070 | 612,500 |
| 2024/02/15 | 1,059 | 1,062 | 1,043 | 1,049 | 622,800 |
| 2024/02/14 | 1,135 | 1,135 | 1,065 | 1,065 | 671,000 |
| 2024/02/13 | 1,140 | 1,144 | 1,112 | 1,134 | 582,900 |
| 2024/02/09 | 1,139 | 1,157 | 1,132 | 1,139 | 596,900 |
| 2024/02/08 | 1,145 | 1,152 | 1,139 | 1,143 | 343,500 |
| 2024/02/07 | 1,140 | 1,146 | 1,137 | 1,143 | 312,700 |
| 2024/02/06 | 1,137 | 1,152 | 1,133 | 1,140 | 367,600 |
| 2024/02/05 | 1,137 | 1,146 | 1,136 | 1,143 | 390,400 |
| 2024/02/02 | 1,133 | 1,139 | 1,120 | 1,131 | 495,300 |
| 2024/02/01 | 1,105 | 1,133 | 1,099 | 1,130 | 522,700 |
| 2024/01/31 | 1,109 | 1,116 | 1,102 | 1,115 | 464,700 |
| 2024/01/30 | 1,117 | 1,118 | 1,107 | 1,109 | 211,400 |
| 2024/01/29 | 1,129 | 1,133 | 1,115 | 1,118 | 235,300 |
| 2024/01/26 | 1,125 | 1,137 | 1,120 | 1,125 | 290,800 |
| 2024/01/25 | 1,109 | 1,129 | 1,106 | 1,129 | 427,100 |
| 2024/01/24 | 1,104 | 1,106 | 1,089 | 1,102 | 334,800 |
| 2024/01/23 | 1,110 | 1,121 | 1,103 | 1,108 | 277,500 |
| 2024/01/22 | 1,102 | 1,111 | 1,099 | 1,109 | 316,800 |
| 2024/01/19 | 1,115 | 1,125 | 1,096 | 1,102 | 344,600 |
| 2024/01/18 | 1,120 | 1,121 | 1,110 | 1,111 | 231,200 |
| 2024/01/17 | 1,138 | 1,140 | 1,120 | 1,120 | 244,500 |
| 2024/01/16 | 1,140 | 1,140 | 1,129 | 1,132 | 189,500 |
| 2024/01/15 | 1,145 | 1,145 | 1,139 | 1,142 | 208,700 |
| 2024/01/12 | 1,152 | 1,153 | 1,140 | 1,145 | 175,000 |
| 2024/01/11 | 1,150 | 1,162 | 1,147 | 1,152 | 225,800 |
| 2024/01/10 | 1,135 | 1,149 | 1,128 | 1,143 | 205,500 |
| 2024/01/09 | 1,129 | 1,135 | 1,120 | 1,134 | 323,400 |
| 2024/01/05 | 1,120 | 1,133 | 1,118 | 1,126 | 291,700 |
| 2024/01/04 | 1,124 | 1,125 | 1,104 | 1,117 | 326,500 |