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 |
|---|---|---|---|---|---|
| 1990/12/28 | 845 | 850 | 810 | 810 | 295,000 |
| 1990/12/27 | 830 | 845 | 830 | 843 | 704,000 |
| 1990/12/26 | 820 | 845 | 810 | 830 | 426,000 |
| 1990/12/25 | 817 | 840 | 817 | 830 | 359,000 |
| 1990/12/21 | 850 | 852 | 830 | 836 | 587,000 |
| 1990/12/20 | 840 | 860 | 838 | 860 | 1,319,000 |
| 1990/12/19 | 870 | 870 | 852 | 852 | 1,929,000 |
| 1990/12/18 | 863 | 865 | 856 | 858 | 839,000 |
| 1990/12/17 | 860 | 865 | 855 | 863 | 785,000 |
| 1990/12/14 | 865 | 875 | 863 | 870 | 2,735,000 |
| 1990/12/13 | 845 | 878 | 840 | 875 | 2,549,000 |
| 1990/12/12 | 849 | 851 | 830 | 845 | 1,319,000 |
| 1990/12/11 | 825 | 855 | 821 | 842 | 2,497,000 |
| 1990/12/10 | 829 | 849 | 805 | 845 | 1,956,000 |
| 1990/12/07 | 790 | 820 | 780 | 819 | 1,449,000 |
| 1990/12/06 | 750 | 755 | 740 | 750 | 548,000 |
| 1990/12/05 | 749 | 749 | 722 | 735 | 595,000 |
| 1990/12/04 | 737 | 737 | 703 | 729 | 441,000 |
| 1990/12/03 | 750 | 750 | 721 | 738 | 262,000 |
| 1990/11/30 | 698 | 738 | 698 | 710 | 412,000 |
| 1990/11/29 | 714 | 738 | 711 | 738 | 312,000 |
| 1990/11/28 | 770 | 779 | 740 | 765 | 396,000 |
| 1990/11/27 | 785 | 794 | 762 | 780 | 414,000 |
| 1990/11/26 | 778 | 779 | 770 | 775 | 297,000 |
| 1990/11/22 | 748 | 778 | 735 | 778 | 671,000 |
| 1990/11/21 | 736 | 763 | 725 | 763 | 479,000 |
| 1990/11/20 | 745 | 754 | 738 | 738 | 257,000 |
| 1990/11/19 | 755 | 755 | 736 | 745 | 315,000 |
| 1990/11/16 | 721 | 730 | 710 | 725 | 823,000 |
| 1990/11/15 | 790 | 792 | 750 | 761 | 472,000 |
| 1990/11/14 | 780 | 795 | 760 | 782 | 425,000 |
| 1990/11/13 | 800 | 800 | 777 | 785 | 464,000 |
| 1990/11/09 | 745 | 775 | 720 | 775 | 470,000 |
| 1990/11/08 | 760 | 770 | 745 | 760 | 567,000 |
| 1990/11/07 | 800 | 800 | 776 | 785 | 309,000 |
| 1990/11/06 | 815 | 815 | 790 | 808 | 501,000 |
| 1990/11/05 | 791 | 810 | 791 | 805 | 283,000 |
| 1990/11/02 | 786 | 800 | 761 | 785 | 402,000 |
| 1990/11/01 | 801 | 811 | 781 | 783 | 409,000 |
| 1990/10/31 | 838 | 838 | 811 | 825 | 233,000 |
| 1990/10/30 | 840 | 840 | 825 | 839 | 548,000 |
| 1990/10/29 | 845 | 848 | 836 | 845 | 820,000 |
| 1990/10/26 | 847 | 849 | 831 | 835 | 457,000 |
| 1990/10/25 | 826 | 868 | 826 | 855 | 1,587,000 |
| 1990/10/24 | 838 | 840 | 820 | 835 | 590,000 |
| 1990/10/23 | 860 | 860 | 840 | 855 | 1,966,000 |
| 1990/10/22 | 820 | 860 | 820 | 840 | 960,000 |
| 1990/10/19 | 820 | 845 | 810 | 810 | 2,198,000 |
| 1990/10/18 | 795 | 815 | 790 | 815 | 723,000 |
| 1990/10/17 | 790 | 790 | 775 | 785 | 415,000 |
| 1990/10/16 | 770 | 785 | 760 | 770 | 648,000 |
| 1990/10/15 | 770 | 770 | 750 | 769 | 428,000 |
| 1990/10/12 | 740 | 760 | 735 | 750 | 260,000 |
| 1990/10/11 | 750 | 760 | 750 | 750 | 190,000 |
| 1990/10/09 | 800 | 829 | 770 | 770 | 512,000 |
| 1990/10/08 | 780 | 800 | 780 | 794 | 417,000 |
| 1990/10/05 | 749 | 779 | 749 | 770 | 406,000 |
| 1990/10/04 | 729 | 759 | 720 | 759 | 254,000 |
| 1990/10/03 | 775 | 789 | 755 | 768 | 890,000 |
| 1990/10/02 | 730 | 768 | 720 | 768 | 1,183,000 |
| 1990/10/01 | 730 | 740 | 660 | 680 | 690,000 |
| 1990/09/28 | 715 | 750 | 665 | 750 | 1,001,000 |
| 1990/09/27 | 750 | 750 | 721 | 725 | 669,000 |
| 1990/09/26 | 770 | 770 | 735 | 740 | 422,000 |
| 1990/09/25 | 770 | 779 | 745 | 760 | 351,000 |
| 1990/09/21 | 790 | 791 | 780 | 780 | 791,000 |
| 1990/09/20 | 804 | 810 | 791 | 791 | 511,000 |
| 1990/09/19 | 818 | 818 | 803 | 803 | 500,000 |
| 1990/09/18 | 820 | 820 | 793 | 819 | 484,000 |
| 1990/09/17 | 845 | 845 | 820 | 825 | 454,000 |
| 1990/09/14 | 870 | 880 | 857 | 860 | 1,059,000 |
| 1990/09/13 | 875 | 909 | 866 | 890 | 1,525,000 |
| 1990/09/12 | 820 | 865 | 811 | 865 | 579,000 |
| 1990/09/11 | 860 | 865 | 840 | 840 | 708,000 |
| 1990/09/10 | 838 | 859 | 830 | 857 | 1,432,000 |
| 1990/09/07 | 802 | 820 | 799 | 818 | 585,000 |
| 1990/09/06 | 826 | 826 | 806 | 806 | 562,000 |
| 1990/09/05 | 860 | 870 | 801 | 806 | 604,000 |
| 1990/09/04 | 870 | 875 | 850 | 855 | 248,000 |
| 1990/09/03 | 895 | 895 | 875 | 875 | 611,000 |
| 1990/08/31 | 890 | 900 | 870 | 885 | 563,000 |
| 1990/08/30 | 879 | 900 | 861 | 900 | 390,000 |
| 1990/08/29 | 871 | 890 | 860 | 890 | 841,000 |
| 1990/08/28 | 890 | 890 | 870 | 889 | 558,000 |
| 1990/08/27 | 850 | 850 | 835 | 850 | 250,000 |
| 1990/08/24 | 810 | 840 | 810 | 830 | 791,000 |
| 1990/08/23 | 830 | 840 | 791 | 810 | 1,010,000 |
| 1990/08/22 | 890 | 900 | 855 | 860 | 1,018,000 |
| 1990/08/21 | 923 | 933 | 920 | 920 | 373,000 |
| 1990/08/20 | 920 | 943 | 920 | 921 | 391,000 |
| 1990/08/17 | 930 | 950 | 920 | 950 | 328,000 |
| 1990/08/16 | 946 | 961 | 942 | 950 | 602,000 |
| 1990/08/15 | 931 | 980 | 931 | 966 | 504,000 |
| 1990/08/14 | 940 | 940 | 910 | 940 | 622,000 |
| 1990/08/13 | 950 | 959 | 900 | 910 | 553,000 |
| 1990/08/10 | 980 | 990 | 960 | 960 | 434,000 |
| 1990/08/09 | 990 | 1,000 | 980 | 980 | 424,000 |
| 1990/08/08 | 970 | 1,020 | 940 | 1,000 | 1,251,000 |
| 1990/08/07 | 960 | 990 | 950 | 970 | 861,000 |
| 1990/08/06 | 1,000 | 1,010 | 990 | 1,010 | 678,000 |
| 1990/08/03 | 1,040 | 1,050 | 1,030 | 1,030 | 448,000 |
| 1990/08/02 | 1,070 | 1,080 | 1,040 | 1,070 | 802,000 |
| 1990/08/01 | 1,100 | 1,110 | 1,080 | 1,080 | 378,000 |
| 1990/07/31 | 1,100 | 1,120 | 1,080 | 1,100 | 575,000 |
| 1990/07/30 | 1,100 | 1,100 | 1,080 | 1,090 | 313,000 |
| 1990/07/27 | 1,100 | 1,100 | 1,070 | 1,090 | 835,000 |
| 1990/07/26 | 1,140 | 1,140 | 1,100 | 1,100 | 325,000 |
| 1990/07/25 | 1,090 | 1,120 | 1,080 | 1,120 | 474,000 |
| 1990/07/24 | 1,100 | 1,110 | 1,090 | 1,110 | 489,000 |
| 1990/07/23 | 1,140 | 1,150 | 1,100 | 1,120 | 225,000 |
| 1990/07/20 | 1,150 | 1,160 | 1,140 | 1,140 | 466,000 |
| 1990/07/19 | 1,180 | 1,180 | 1,150 | 1,180 | 1,258,000 |
| 1990/07/18 | 1,180 | 1,180 | 1,160 | 1,170 | 1,900,000 |
| 1990/07/17 | 1,130 | 1,170 | 1,120 | 1,170 | 1,924,000 |
| 1990/07/16 | 1,120 | 1,120 | 1,100 | 1,120 | 448,000 |
| 1990/07/13 | 1,100 | 1,110 | 1,090 | 1,110 | 768,000 |
| 1990/07/12 | 1,100 | 1,120 | 1,090 | 1,100 | 491,000 |
| 1990/07/11 | 1,100 | 1,110 | 1,100 | 1,100 | 383,000 |
| 1990/07/10 | 1,110 | 1,110 | 1,090 | 1,090 | 375,000 |
| 1990/07/09 | 1,120 | 1,120 | 1,100 | 1,120 | 439,000 |
| 1990/07/06 | 1,100 | 1,120 | 1,090 | 1,120 | 711,000 |
| 1990/07/05 | 1,100 | 1,110 | 1,090 | 1,100 | 744,000 |
| 1990/07/04 | 1,110 | 1,120 | 1,090 | 1,090 | 776,000 |
| 1990/07/03 | 1,110 | 1,110 | 1,080 | 1,100 | 865,000 |
| 1990/07/02 | 1,100 | 1,100 | 1,060 | 1,070 | 414,000 |
| 1990/06/29 | 1,090 | 1,090 | 1,060 | 1,080 | 924,000 |
| 1990/06/28 | 1,080 | 1,090 | 1,060 | 1,070 | 518,000 |
| 1990/06/27 | 1,090 | 1,090 | 1,070 | 1,090 | 859,000 |
| 1990/06/26 | 1,060 | 1,080 | 1,060 | 1,080 | 512,000 |
| 1990/06/25 | 1,100 | 1,100 | 1,060 | 1,060 | 440,000 |
| 1990/06/22 | 1,100 | 1,120 | 1,090 | 1,100 | 647,000 |
| 1990/06/21 | 1,110 | 1,120 | 1,100 | 1,120 | 605,000 |
| 1990/06/20 | 1,110 | 1,120 | 1,100 | 1,110 | 400,000 |
| 1990/06/19 | 1,120 | 1,130 | 1,110 | 1,110 | 182,000 |
| 1990/06/18 | 1,140 | 1,140 | 1,120 | 1,130 | 294,000 |
| 1990/06/15 | 1,130 | 1,140 | 1,120 | 1,140 | 507,000 |
| 1990/06/14 | 1,120 | 1,130 | 1,110 | 1,120 | 612,000 |
| 1990/06/13 | 1,140 | 1,140 | 1,120 | 1,120 | 780,000 |
| 1990/06/12 | 1,130 | 1,150 | 1,130 | 1,130 | 548,000 |
| 1990/06/11 | 1,160 | 1,170 | 1,150 | 1,160 | 446,000 |
| 1990/06/08 | 1,150 | 1,180 | 1,150 | 1,180 | 1,386,000 |
| 1990/06/07 | 1,170 | 1,170 | 1,140 | 1,150 | 1,123,000 |
| 1990/06/06 | 1,160 | 1,170 | 1,150 | 1,170 | 808,000 |
| 1990/06/05 | 1,170 | 1,180 | 1,150 | 1,150 | 770,000 |
| 1990/06/04 | 1,160 | 1,180 | 1,160 | 1,180 | 413,000 |
| 1990/06/01 | 1,190 | 1,190 | 1,160 | 1,180 | 866,000 |
| 1990/05/31 | 1,190 | 1,200 | 1,180 | 1,190 | 809,000 |
| 1990/05/30 | 1,190 | 1,210 | 1,180 | 1,190 | 918,000 |
| 1990/05/29 | 1,220 | 1,220 | 1,200 | 1,210 | 1,093,000 |
| 1990/05/28 | 1,220 | 1,230 | 1,200 | 1,220 | 626,000 |
| 1990/05/25 | 1,180 | 1,230 | 1,180 | 1,220 | 915,000 |
| 1990/05/24 | 1,210 | 1,220 | 1,180 | 1,180 | 1,520,000 |
| 1990/05/23 | 1,240 | 1,250 | 1,210 | 1,230 | 1,549,000 |
| 1990/05/22 | 1,290 | 1,290 | 1,260 | 1,260 | 897,000 |
| 1990/05/21 | 1,290 | 1,310 | 1,280 | 1,290 | 905,000 |
| 1990/05/18 | 1,310 | 1,310 | 1,290 | 1,300 | 1,618,000 |
| 1990/05/17 | 1,350 | 1,350 | 1,280 | 1,290 | 4,680,000 |
| 1990/05/16 | 1,280 | 1,330 | 1,260 | 1,330 | 7,248,000 |
| 1990/05/15 | 1,230 | 1,260 | 1,220 | 1,260 | 1,763,000 |
| 1990/05/14 | 1,240 | 1,250 | 1,220 | 1,240 | 1,672,000 |
| 1990/05/11 | 1,220 | 1,230 | 1,200 | 1,220 | 1,035,000 |
| 1990/05/10 | 1,180 | 1,230 | 1,170 | 1,220 | 2,992,000 |
| 1990/05/09 | 1,170 | 1,180 | 1,160 | 1,170 | 899,000 |
| 1990/05/08 | 1,170 | 1,180 | 1,150 | 1,170 | 1,269,000 |
| 1990/05/07 | 1,140 | 1,170 | 1,140 | 1,160 | 1,242,000 |
| 1990/05/02 | 1,120 | 1,130 | 1,100 | 1,130 | 515,000 |
| 1990/05/01 | 1,110 | 1,120 | 1,100 | 1,100 | 344,000 |
| 1990/04/27 | 1,120 | 1,130 | 1,090 | 1,100 | 642,000 |
| 1990/04/26 | 1,120 | 1,140 | 1,100 | 1,110 | 847,000 |
| 1990/04/25 | 1,100 | 1,140 | 1,100 | 1,120 | 918,000 |
| 1990/04/24 | 1,080 | 1,110 | 1,080 | 1,100 | 358,000 |
| 1990/04/23 | 1,090 | 1,110 | 1,080 | 1,100 | 356,000 |
| 1990/04/20 | 1,110 | 1,120 | 1,080 | 1,110 | 975,000 |
| 1990/04/19 | 1,070 | 1,120 | 1,060 | 1,110 | 1,304,000 |
| 1990/04/18 | 1,030 | 1,050 | 1,010 | 1,040 | 755,000 |
| 1990/04/17 | 1,020 | 1,050 | 1,010 | 1,030 | 390,000 |
| 1990/04/16 | 1,060 | 1,060 | 1,020 | 1,030 | 382,000 |
| 1990/04/13 | 1,030 | 1,070 | 1,030 | 1,070 | 298,000 |
| 1990/04/12 | 1,080 | 1,080 | 1,050 | 1,070 | 549,000 |
| 1990/04/11 | 1,080 | 1,100 | 1,060 | 1,080 | 514,000 |
| 1990/04/10 | 1,090 | 1,110 | 1,080 | 1,080 | 1,067,000 |
| 1990/04/09 | 1,130 | 1,150 | 1,120 | 1,140 | 1,584,000 |
| 1990/04/06 | 1,090 | 1,090 | 1,060 | 1,090 | 1,455,000 |
| 1990/04/05 | 1,000 | 1,040 | 993 | 1,030 | 1,167,000 |
| 1990/04/04 | 1,000 | 1,020 | 995 | 1,010 | 878,000 |
| 1990/04/03 | 1,000 | 1,000 | 975 | 991 | 1,091,000 |
| 1990/04/02 | 1,000 | 1,010 | 959 | 971 | 1,271,000 |
| 1990/03/30 | 1,100 | 1,100 | 1,000 | 1,000 | 1,232,000 |
| 1990/03/29 | 1,130 | 1,160 | 1,090 | 1,100 | 743,000 |
| 1990/03/28 | 1,130 | 1,150 | 1,120 | 1,120 | 795,000 |
| 1990/03/27 | 1,190 | 1,210 | 1,150 | 1,210 | 1,772,000 |
| 1990/03/26 | 1,130 | 1,170 | 1,100 | 1,170 | 1,682,000 |
| 1990/03/23 | 1,110 | 1,140 | 1,080 | 1,090 | 1,335,000 |
| 1990/03/22 | 1,100 | 1,100 | 1,000 | 1,090 | 1,194,000 |
| 1990/03/20 | 1,190 | 1,200 | 1,110 | 1,120 | 892,000 |
| 1990/03/19 | 1,230 | 1,230 | 1,180 | 1,210 | 577,000 |
| 1990/03/16 | 1,220 | 1,230 | 1,210 | 1,230 | 835,000 |
| 1990/03/15 | 1,250 | 1,250 | 1,210 | 1,230 | 1,001,000 |
| 1990/03/14 | 1,280 | 1,290 | 1,240 | 1,260 | 957,000 |
| 1990/03/13 | 1,300 | 1,310 | 1,280 | 1,280 | 844,000 |
| 1990/03/12 | 1,340 | 1,340 | 1,310 | 1,320 | 345,000 |
| 1990/03/09 | 1,320 | 1,330 | 1,310 | 1,320 | 1,113,000 |
| 1990/03/08 | 1,310 | 1,340 | 1,310 | 1,320 | 706,000 |
| 1990/03/07 | 1,340 | 1,350 | 1,310 | 1,340 | 928,000 |
| 1990/03/06 | 1,350 | 1,360 | 1,340 | 1,350 | 409,000 |
| 1990/03/05 | 1,380 | 1,380 | 1,350 | 1,370 | 337,000 |
| 1990/03/02 | 1,370 | 1,380 | 1,350 | 1,380 | 993,000 |
| 1990/03/01 | 1,400 | 1,410 | 1,370 | 1,370 | 1,326,000 |
| 1990/02/28 | 1,390 | 1,420 | 1,380 | 1,390 | 1,412,000 |
| 1990/02/27 | 1,380 | 1,410 | 1,350 | 1,370 | 946,000 |
| 1990/02/26 | 1,390 | 1,390 | 1,270 | 1,370 | 957,000 |
| 1990/02/23 | 1,440 | 1,450 | 1,400 | 1,410 | 1,067,000 |
| 1990/02/22 | 1,500 | 1,510 | 1,440 | 1,480 | 803,000 |
| 1990/02/21 | 1,540 | 1,540 | 1,500 | 1,500 | 616,000 |
| 1990/02/20 | 1,550 | 1,560 | 1,540 | 1,560 | 479,000 |
| 1990/02/19 | 1,570 | 1,580 | 1,550 | 1,560 | 672,000 |
| 1990/02/16 | 1,570 | 1,580 | 1,560 | 1,570 | 641,000 |
| 1990/02/15 | 1,560 | 1,580 | 1,550 | 1,560 | 521,000 |
| 1990/02/14 | 1,560 | 1,570 | 1,550 | 1,560 | 873,000 |
| 1990/02/13 | 1,580 | 1,580 | 1,560 | 1,560 | 547,000 |
| 1990/02/09 | 1,600 | 1,600 | 1,590 | 1,590 | 264,000 |
| 1990/02/08 | 1,630 | 1,630 | 1,600 | 1,600 | 617,000 |
| 1990/02/07 | 1,650 | 1,650 | 1,600 | 1,600 | 397,000 |
| 1990/02/06 | 1,650 | 1,660 | 1,630 | 1,640 | 856,000 |
| 1990/02/05 | 1,640 | 1,670 | 1,630 | 1,640 | 373,000 |
| 1990/02/02 | 1,620 | 1,630 | 1,600 | 1,630 | 514,000 |
| 1990/02/01 | 1,630 | 1,630 | 1,600 | 1,620 | 554,000 |
| 1990/01/31 | 1,620 | 1,620 | 1,600 | 1,600 | 344,000 |
| 1990/01/30 | 1,620 | 1,620 | 1,590 | 1,590 | 413,000 |
| 1990/01/29 | 1,590 | 1,620 | 1,580 | 1,590 | 418,000 |
| 1990/01/26 | 1,600 | 1,600 | 1,570 | 1,570 | 911,000 |
| 1990/01/25 | 1,620 | 1,640 | 1,590 | 1,590 | 357,000 |
| 1990/01/24 | 1,620 | 1,650 | 1,590 | 1,610 | 763,000 |
| 1990/01/23 | 1,620 | 1,630 | 1,580 | 1,620 | 695,000 |
| 1990/01/22 | 1,610 | 1,640 | 1,590 | 1,640 | 623,000 |
| 1990/01/19 | 1,570 | 1,620 | 1,560 | 1,620 | 731,000 |
| 1990/01/18 | 1,610 | 1,610 | 1,580 | 1,580 | 568,000 |
| 1990/01/17 | 1,640 | 1,650 | 1,600 | 1,600 | 568,000 |
| 1990/01/16 | 1,610 | 1,630 | 1,600 | 1,610 | 642,000 |
| 1990/01/12 | 1,670 | 1,670 | 1,630 | 1,630 | 982,000 |
| 1990/01/11 | 1,660 | 1,670 | 1,650 | 1,660 | 493,000 |
| 1990/01/10 | 1,690 | 1,690 | 1,660 | 1,670 | 886,000 |
| 1990/01/09 | 1,710 | 1,720 | 1,680 | 1,700 | 802,000 |
| 1990/01/08 | 1,720 | 1,730 | 1,690 | 1,700 | 939,000 |
| 1990/01/05 | 1,740 | 1,740 | 1,690 | 1,700 | 663,000 |
| 1990/01/04 | 1,750 | 1,750 | 1,710 | 1,730 | 637,000 |