王子ホールディングス(3861)の株価時系列情報
王子ホールディングス(3861)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 |
|---|---|---|---|---|---|
| 1985/12/28 | 485 | 488 | 481 | 484 | 280,000 |
| 1985/12/27 | 475 | 494 | 475 | 488 | 2,138,000 |
| 1985/12/26 | 475 | 479 | 474 | 475 | 729,000 |
| 1985/12/25 | 470 | 475 | 466 | 474 | 372,000 |
| 1985/12/24 | 471 | 475 | 468 | 470 | 329,000 |
| 1985/12/23 | 465 | 472 | 465 | 472 | 498,000 |
| 1985/12/21 | 465 | 470 | 465 | 465 | 269,000 |
| 1985/12/20 | 465 | 470 | 461 | 469 | 301,000 |
| 1985/12/19 | 461 | 465 | 460 | 461 | 231,000 |
| 1985/12/18 | 465 | 465 | 456 | 456 | 735,000 |
| 1985/12/17 | 478 | 478 | 470 | 470 | 328,000 |
| 1985/12/16 | 470 | 480 | 465 | 480 | 1,107,000 |
| 1985/12/13 | 462 | 469 | 460 | 469 | 1,077,000 |
| 1985/12/12 | 460 | 464 | 450 | 459 | 565,000 |
| 1985/12/11 | 450 | 465 | 448 | 458 | 469,000 |
| 1985/12/10 | 444 | 449 | 444 | 449 | 409,000 |
| 1985/12/09 | 440 | 445 | 440 | 443 | 289,000 |
| 1985/12/07 | 446 | 446 | 440 | 441 | 316,000 |
| 1985/12/06 | 447 | 448 | 443 | 447 | 646,000 |
| 1985/12/05 | 447 | 452 | 444 | 447 | 688,000 |
| 1985/12/04 | 447 | 448 | 444 | 446 | 903,000 |
| 1985/12/03 | 445 | 450 | 444 | 447 | 609,000 |
| 1985/12/02 | 445 | 447 | 443 | 445 | 236,000 |
| 1985/11/30 | 445 | 445 | 442 | 445 | 355,000 |
| 1985/11/29 | 442 | 450 | 442 | 445 | 562,000 |
| 1985/11/28 | 452 | 452 | 441 | 441 | 500,000 |
| 1985/11/27 | 437 | 455 | 437 | 452 | 525,000 |
| 1985/11/26 | 440 | 440 | 435 | 436 | 289,000 |
| 1985/11/25 | 435 | 440 | 433 | 440 | 597,000 |
| 1985/11/22 | 431 | 438 | 430 | 430 | 651,000 |
| 1985/11/21 | 434 | 438 | 433 | 436 | 336,000 |
| 1985/11/20 | 438 | 438 | 432 | 433 | 215,000 |
| 1985/11/19 | 439 | 440 | 437 | 440 | 107,000 |
| 1985/11/18 | 440 | 441 | 437 | 438 | 69,000 |
| 1985/11/16 | 433 | 440 | 432 | 440 | 90,000 |
| 1985/11/15 | 439 | 439 | 431 | 431 | 365,000 |
| 1985/11/14 | 444 | 445 | 441 | 441 | 188,000 |
| 1985/11/13 | 448 | 448 | 447 | 447 | 154,000 |
| 1985/11/12 | 449 | 450 | 448 | 450 | 301,000 |
| 1985/11/11 | 450 | 452 | 449 | 450 | 275,000 |
| 1985/11/08 | 455 | 455 | 450 | 450 | 417,000 |
| 1985/11/07 | 456 | 460 | 455 | 455 | 153,000 |
| 1985/11/06 | 460 | 467 | 455 | 463 | 243,000 |
| 1985/11/05 | 463 | 470 | 455 | 470 | 188,000 |
| 1985/11/02 | 455 | 462 | 455 | 462 | 78,000 |
| 1985/11/01 | 465 | 465 | 451 | 460 | 241,000 |
| 1985/10/31 | 460 | 465 | 460 | 465 | 322,000 |
| 1985/10/30 | 465 | 465 | 460 | 460 | 117,000 |
| 1985/10/29 | 455 | 463 | 454 | 460 | 228,000 |
| 1985/10/28 | 454 | 460 | 454 | 454 | 252,000 |
| 1985/10/26 | 454 | 454 | 450 | 450 | 335,000 |
| 1985/10/25 | 468 | 468 | 457 | 457 | 541,000 |
| 1985/10/24 | 462 | 468 | 462 | 468 | 141,000 |
| 1985/10/23 | 470 | 477 | 467 | 468 | 316,000 |
| 1985/10/22 | 450 | 465 | 450 | 460 | 130,000 |
| 1985/10/21 | 451 | 455 | 449 | 450 | 452,000 |
| 1985/10/19 | 451 | 455 | 451 | 452 | 175,000 |
| 1985/10/18 | 453 | 465 | 452 | 455 | 259,000 |
| 1985/10/17 | 453 | 458 | 453 | 453 | 283,000 |
| 1985/10/16 | 469 | 470 | 458 | 460 | 262,000 |
| 1985/10/15 | 460 | 465 | 451 | 464 | 671,000 |
| 1985/10/14 | 464 | 470 | 460 | 460 | 521,000 |
| 1985/10/11 | 469 | 470 | 467 | 469 | 880,000 |
| 1985/10/09 | 480 | 480 | 471 | 471 | 310,000 |
| 1985/10/08 | 477 | 481 | 477 | 480 | 405,000 |
| 1985/10/07 | 487 | 489 | 477 | 477 | 177,000 |
| 1985/10/05 | 485 | 489 | 485 | 486 | 148,000 |
| 1985/10/04 | 488 | 490 | 477 | 485 | 741,000 |
| 1985/10/03 | 480 | 490 | 479 | 489 | 276,000 |
| 1985/10/02 | 489 | 489 | 472 | 472 | 544,000 |
| 1985/10/01 | 489 | 490 | 476 | 490 | 1,571,000 |
| 1985/09/30 | 494 | 494 | 484 | 490 | 706,000 |
| 1985/09/28 | 500 | 500 | 481 | 495 | 2,050,000 |
| 1985/09/27 | 508 | 520 | 504 | 510 | 3,841,000 |
| 1985/09/26 | 490 | 498 | 485 | 493 | 894,000 |
| 1985/09/25 | 475 | 485 | 475 | 479 | 404,000 |
| 1985/09/24 | 470 | 477 | 469 | 475 | 845,000 |
| 1985/09/21 | 463 | 468 | 461 | 465 | 232,000 |
| 1985/09/20 | 470 | 470 | 465 | 468 | 669,000 |
| 1985/09/19 | 466 | 472 | 465 | 470 | 651,000 |
| 1985/09/18 | 465 | 470 | 465 | 468 | 214,000 |
| 1985/09/17 | 465 | 469 | 465 | 468 | 198,000 |
| 1985/09/13 | 468 | 470 | 466 | 469 | 655,000 |
| 1985/09/12 | 479 | 479 | 469 | 469 | 431,000 |
| 1985/09/11 | 471 | 475 | 471 | 474 | 207,000 |
| 1985/09/10 | 475 | 475 | 471 | 475 | 89,000 |
| 1985/09/09 | 475 | 480 | 471 | 480 | 137,000 |
| 1985/09/07 | 475 | 477 | 475 | 475 | 121,000 |
| 1985/09/06 | 472 | 475 | 472 | 475 | 259,000 |
| 1985/09/05 | 481 | 481 | 474 | 475 | 224,000 |
| 1985/09/04 | 488 | 488 | 481 | 481 | 148,000 |
| 1985/09/03 | 486 | 490 | 486 | 488 | 473,000 |
| 1985/09/02 | 488 | 488 | 486 | 486 | 108,000 |
| 1985/08/31 | 488 | 489 | 488 | 488 | 74,000 |
| 1985/08/30 | 488 | 488 | 484 | 488 | 291,000 |
| 1985/08/29 | 484 | 488 | 481 | 488 | 197,000 |
| 1985/08/28 | 486 | 489 | 480 | 489 | 223,000 |
| 1985/08/27 | 490 | 495 | 485 | 490 | 474,000 |
| 1985/08/26 | 490 | 495 | 490 | 490 | 233,000 |
| 1985/08/24 | 489 | 494 | 481 | 490 | 115,000 |
| 1985/08/23 | 494 | 494 | 488 | 490 | 308,000 |
| 1985/08/22 | 498 | 498 | 490 | 494 | 462,000 |
| 1985/08/21 | 499 | 499 | 492 | 499 | 743,000 |
| 1985/08/20 | 491 | 499 | 490 | 495 | 515,000 |
| 1985/08/19 | 490 | 490 | 478 | 485 | 173,000 |
| 1985/08/17 | 481 | 485 | 476 | 480 | 60,000 |
| 1985/08/16 | 475 | 480 | 472 | 476 | 131,000 |
| 1985/08/15 | 466 | 475 | 466 | 470 | 189,000 |
| 1985/08/14 | 465 | 470 | 465 | 470 | 122,000 |
| 1985/08/13 | 470 | 470 | 465 | 470 | 83,000 |
| 1985/08/12 | 475 | 482 | 466 | 466 | 123,000 |
| 1985/08/09 | 475 | 475 | 474 | 475 | 103,000 |
| 1985/08/08 | 468 | 474 | 467 | 470 | 74,000 |
| 1985/08/07 | 472 | 477 | 468 | 469 | 215,000 |
| 1985/08/06 | 480 | 481 | 471 | 471 | 78,000 |
| 1985/08/05 | 488 | 490 | 477 | 477 | 99,000 |
| 1985/08/03 | 485 | 499 | 485 | 490 | 305,000 |
| 1985/08/02 | 476 | 482 | 467 | 475 | 304,000 |
| 1985/08/01 | 479 | 485 | 474 | 481 | 311,000 |
| 1985/07/31 | 483 | 486 | 465 | 474 | 479,000 |
| 1985/07/30 | 500 | 500 | 492 | 496 | 579,000 |
| 1985/07/29 | 508 | 509 | 500 | 503 | 1,516,000 |
| 1985/07/27 | 504 | 508 | 503 | 505 | 1,091,000 |
| 1985/07/26 | 498 | 504 | 491 | 503 | 1,069,000 |
| 1985/07/25 | 500 | 500 | 490 | 498 | 889,000 |
| 1985/07/24 | 490 | 500 | 490 | 500 | 1,385,000 |
| 1985/07/23 | 501 | 505 | 480 | 480 | 1,027,000 |
| 1985/07/22 | 495 | 500 | 490 | 500 | 530,000 |
| 1985/07/20 | 490 | 496 | 486 | 495 | 315,000 |
| 1985/07/19 | 497 | 500 | 490 | 492 | 271,000 |
| 1985/07/18 | 506 | 506 | 495 | 504 | 466,000 |
| 1985/07/17 | 501 | 510 | 498 | 507 | 1,084,000 |
| 1985/07/16 | 520 | 523 | 506 | 519 | 1,900,000 |
| 1985/07/15 | 530 | 533 | 490 | 526 | 8,134,000 |
| 1985/07/12 | 499 | 520 | 496 | 518 | 11,405,000 |
| 1985/07/11 | 500 | 503 | 488 | 499 | 8,435,000 |
| 1985/07/10 | 470 | 485 | 468 | 482 | 7,295,000 |
| 1985/07/09 | 470 | 472 | 467 | 467 | 1,165,000 |
| 1985/07/08 | 460 | 475 | 460 | 466 | 1,349,000 |
| 1985/07/06 | 462 | 464 | 458 | 460 | 285,000 |
| 1985/07/05 | 462 | 464 | 460 | 460 | 243,000 |
| 1985/07/04 | 463 | 465 | 461 | 462 | 277,000 |
| 1985/07/03 | 465 | 465 | 461 | 462 | 547,000 |
| 1985/07/02 | 469 | 469 | 463 | 465 | 596,000 |
| 1985/07/01 | 466 | 468 | 465 | 466 | 358,000 |
| 1985/06/29 | 462 | 468 | 461 | 464 | 461,000 |
| 1985/06/28 | 464 | 464 | 460 | 460 | 437,000 |
| 1985/06/27 | 469 | 470 | 459 | 463 | 1,241,000 |
| 1985/06/26 | 470 | 470 | 463 | 468 | 2,805,000 |
| 1985/06/25 | 468 | 468 | 460 | 464 | 583,000 |
| 1985/06/24 | 470 | 470 | 465 | 470 | 569,000 |
| 1985/06/22 | 470 | 470 | 465 | 470 | 584,000 |
| 1985/06/21 | 469 | 470 | 464 | 465 | 750,000 |
| 1985/06/20 | 472 | 472 | 464 | 467 | 1,805,000 |
| 1985/06/19 | 465 | 473 | 465 | 467 | 1,074,000 |
| 1985/06/18 | 455 | 462 | 451 | 460 | 823,000 |
| 1985/06/17 | 455 | 463 | 452 | 452 | 340,000 |
| 1985/06/15 | 458 | 464 | 457 | 460 | 228,000 |
| 1985/06/14 | 460 | 464 | 457 | 461 | 502,000 |
| 1985/06/13 | 466 | 466 | 458 | 458 | 811,000 |
| 1985/06/12 | 464 | 469 | 460 | 461 | 634,000 |
| 1985/06/11 | 467 | 467 | 454 | 459 | 427,000 |
| 1985/06/10 | 475 | 480 | 465 | 469 | 2,525,000 |
| 1985/06/07 | 469 | 475 | 467 | 470 | 4,391,000 |
| 1985/06/06 | 456 | 460 | 456 | 460 | 1,990,000 |
| 1985/06/05 | 455 | 456 | 450 | 451 | 799,000 |
| 1985/06/04 | 446 | 455 | 446 | 451 | 517,000 |
| 1985/06/03 | 457 | 457 | 446 | 446 | 447,000 |
| 1985/06/01 | 451 | 457 | 451 | 456 | 817,000 |
| 1985/05/31 | 453 | 455 | 449 | 453 | 606,000 |
| 1985/05/30 | 452 | 457 | 451 | 454 | 1,653,000 |
| 1985/05/29 | 457 | 460 | 448 | 450 | 2,094,000 |
| 1985/05/28 | 440 | 455 | 439 | 455 | 572,000 |
| 1985/05/27 | 447 | 448 | 438 | 445 | 501,000 |
| 1985/05/25 | 443 | 445 | 438 | 445 | 562,000 |
| 1985/05/24 | 453 | 453 | 446 | 448 | 749,000 |
| 1985/05/23 | 457 | 457 | 452 | 454 | 1,292,000 |
| 1985/05/22 | 458 | 459 | 451 | 457 | 5,674,000 |
| 1985/05/21 | 439 | 451 | 436 | 450 | 3,138,000 |
| 1985/05/20 | 426 | 430 | 425 | 429 | 443,000 |
| 1985/05/18 | 420 | 425 | 419 | 422 | 261,000 |
| 1985/05/17 | 420 | 421 | 419 | 420 | 389,000 |
| 1985/05/16 | 423 | 425 | 421 | 421 | 85,000 |
| 1985/05/15 | 426 | 427 | 422 | 422 | 196,000 |
| 1985/05/14 | 425 | 430 | 425 | 427 | 323,000 |
| 1985/05/13 | 429 | 432 | 424 | 424 | 290,000 |
| 1985/05/10 | 431 | 432 | 425 | 431 | 438,000 |
| 1985/05/09 | 431 | 432 | 430 | 430 | 193,000 |
| 1985/05/08 | 430 | 433 | 428 | 430 | 402,000 |
| 1985/05/07 | 434 | 437 | 426 | 430 | 365,000 |
| 1985/05/04 | 420 | 435 | 420 | 429 | 95,000 |
| 1985/05/02 | 420 | 422 | 419 | 422 | 212,000 |
| 1985/05/01 | 421 | 421 | 418 | 418 | 268,000 |
| 1985/04/30 | 420 | 421 | 420 | 420 | 497,000 |
| 1985/04/27 | 420 | 422 | 420 | 420 | 621,000 |
| 1985/04/26 | 420 | 422 | 420 | 421 | 913,000 |
| 1985/04/25 | 421 | 422 | 420 | 422 | 392,000 |
| 1985/04/24 | 422 | 422 | 420 | 422 | 73,000 |
| 1985/04/23 | 421 | 424 | 420 | 420 | 809,000 |
| 1985/04/22 | 420 | 429 | 420 | 421 | 340,000 |
| 1985/04/20 | 424 | 425 | 420 | 420 | 496,000 |
| 1985/04/19 | 420 | 425 | 420 | 423 | 520,000 |
| 1985/04/18 | 416 | 425 | 415 | 416 | 2,013,000 |
| 1985/04/17 | 415 | 420 | 411 | 415 | 1,221,000 |
| 1985/04/16 | 436 | 438 | 415 | 420 | 385,000 |
| 1985/04/15 | 438 | 438 | 437 | 437 | 106,000 |
| 1985/04/12 | 439 | 440 | 436 | 438 | 232,000 |
| 1985/04/11 | 440 | 442 | 439 | 440 | 314,000 |
| 1985/04/10 | 440 | 440 | 439 | 439 | 285,000 |
| 1985/04/09 | 440 | 440 | 438 | 439 | 618,000 |
| 1985/04/08 | 435 | 440 | 435 | 436 | 292,000 |
| 1985/04/06 | 438 | 439 | 436 | 436 | 149,000 |
| 1985/04/05 | 439 | 441 | 438 | 439 | 440,000 |
| 1985/04/04 | 440 | 440 | 438 | 439 | 528,000 |
| 1985/04/03 | 445 | 446 | 439 | 442 | 377,000 |
| 1985/04/02 | 448 | 448 | 445 | 445 | 730,000 |
| 1985/04/01 | 449 | 449 | 445 | 448 | 1,171,000 |
| 1985/03/30 | 449 | 449 | 445 | 449 | 317,000 |
| 1985/03/29 | 447 | 449 | 443 | 449 | 1,224,000 |
| 1985/03/28 | 442 | 447 | 440 | 443 | 1,425,000 |
| 1985/03/27 | 430 | 448 | 425 | 438 | 2,275,000 |
| 1985/03/27 | 1 -> 1.10 分割 | ||||
| 1985/03/26 | 465 | 478 | 461 | 461 | 1,275,000 |
| 1985/03/25 | 464 | 465 | 459 | 464 | 559,000 |
| 1985/03/23 | 465 | 466 | 460 | 463 | 282,000 |
| 1985/03/22 | 470 | 470 | 460 | 468 | 956,000 |
| 1985/03/20 | 459 | 470 | 459 | 470 | 1,597,000 |
| 1985/03/19 | 455 | 459 | 454 | 455 | 442,000 |
| 1985/03/18 | 449 | 460 | 449 | 455 | 574,000 |
| 1985/03/16 | 450 | 450 | 447 | 448 | 427,000 |
| 1985/03/15 | 452 | 452 | 446 | 449 | 1,169,000 |
| 1985/03/14 | 446 | 460 | 446 | 455 | 648,000 |
| 1985/03/13 | 445 | 446 | 443 | 444 | 818,000 |
| 1985/03/12 | 443 | 446 | 442 | 445 | 791,000 |
| 1985/03/11 | 446 | 447 | 442 | 442 | 859,000 |
| 1985/03/08 | 447 | 448 | 442 | 443 | 1,503,000 |
| 1985/03/07 | 457 | 457 | 445 | 446 | 1,955,000 |
| 1985/03/06 | 460 | 463 | 460 | 460 | 660,000 |
| 1985/03/05 | 460 | 468 | 460 | 467 | 392,000 |
| 1985/03/04 | 461 | 470 | 460 | 460 | 362,000 |
| 1985/03/02 | 470 | 475 | 460 | 460 | 415,000 |
| 1985/03/01 | 470 | 475 | 468 | 470 | 558,000 |
| 1985/02/28 | 475 | 480 | 470 | 471 | 1,584,000 |
| 1985/02/27 | 446 | 458 | 446 | 455 | 1,146,000 |
| 1985/02/26 | 453 | 453 | 441 | 442 | 1,494,000 |
| 1985/02/25 | 451 | 453 | 449 | 453 | 465,000 |
| 1985/02/23 | 460 | 462 | 456 | 460 | 201,000 |
| 1985/02/22 | 469 | 470 | 460 | 461 | 490,000 |
| 1985/02/21 | 464 | 469 | 462 | 469 | 427,000 |
| 1985/02/20 | 460 | 464 | 460 | 460 | 458,000 |
| 1985/02/19 | 457 | 465 | 457 | 460 | 257,000 |
| 1985/02/18 | 457 | 463 | 456 | 457 | 176,000 |
| 1985/02/16 | 456 | 458 | 456 | 456 | 59,000 |
| 1985/02/15 | 455 | 460 | 455 | 456 | 493,000 |
| 1985/02/14 | 453 | 459 | 453 | 455 | 243,000 |
| 1985/02/13 | 450 | 453 | 448 | 450 | 460,000 |
| 1985/02/12 | 458 | 460 | 450 | 452 | 406,000 |
| 1985/02/08 | 453 | 460 | 453 | 460 | 147,000 |
| 1985/02/07 | 451 | 454 | 450 | 452 | 112,000 |
| 1985/02/06 | 452 | 458 | 450 | 450 | 421,000 |
| 1985/02/05 | 456 | 457 | 450 | 457 | 407,000 |
| 1985/02/04 | 461 | 465 | 460 | 461 | 147,000 |
| 1985/02/02 | 461 | 469 | 461 | 461 | 154,000 |
| 1985/02/01 | 460 | 462 | 460 | 461 | 419,000 |
| 1985/01/31 | 460 | 461 | 457 | 459 | 319,000 |
| 1985/01/30 | 460 | 462 | 458 | 459 | 213,000 |
| 1985/01/29 | 460 | 465 | 458 | 458 | 201,000 |
| 1985/01/28 | 460 | 460 | 455 | 460 | 273,000 |
| 1985/01/26 | 461 | 465 | 460 | 460 | 138,000 |
| 1985/01/25 | 464 | 469 | 464 | 465 | 181,000 |
| 1985/01/24 | 474 | 475 | 469 | 469 | 178,000 |
| 1985/01/23 | 472 | 475 | 472 | 472 | 388,000 |
| 1985/01/22 | 473 | 475 | 472 | 474 | 197,000 |
| 1985/01/21 | 475 | 475 | 471 | 472 | 84,000 |
| 1985/01/19 | 472 | 475 | 472 | 475 | 93,000 |
| 1985/01/18 | 470 | 473 | 468 | 473 | 158,000 |
| 1985/01/17 | 465 | 473 | 465 | 470 | 600,000 |
| 1985/01/16 | 466 | 470 | 463 | 468 | 528,000 |
| 1985/01/14 | 475 | 475 | 470 | 471 | 187,000 |
| 1985/01/11 | 473 | 477 | 472 | 475 | 490,000 |
| 1985/01/10 | 478 | 478 | 471 | 472 | 480,000 |
| 1985/01/09 | 477 | 480 | 477 | 478 | 248,000 |
| 1985/01/08 | 477 | 480 | 477 | 477 | 244,000 |
| 1985/01/07 | 475 | 481 | 475 | 481 | 218,000 |
| 1985/01/05 | 475 | 478 | 475 | 476 | 219,000 |
| 1985/01/04 | 475 | 479 | 475 | 475 | 143,000 |