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 |
|---|---|---|---|---|---|
| 2024/05/02 | 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 |