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 |
|---|---|---|---|---|---|
| 1996/12/30 | 730 | 738 | 728 | 733 | 410,000 |
| 1996/12/27 | 724 | 732 | 724 | 730 | 751,000 |
| 1996/12/26 | 735 | 735 | 721 | 724 | 622,000 |
| 1996/12/25 | 731 | 745 | 725 | 735 | 654,000 |
| 1996/12/24 | 749 | 749 | 733 | 733 | 649,000 |
| 1996/12/20 | 751 | 751 | 741 | 750 | 941,000 |
| 1996/12/19 | 747 | 747 | 738 | 741 | 706,000 |
| 1996/12/18 | 745 | 750 | 745 | 747 | 370,000 |
| 1996/12/17 | 755 | 755 | 746 | 750 | 482,000 |
| 1996/12/16 | 763 | 763 | 750 | 759 | 775,000 |
| 1996/12/13 | 745 | 759 | 736 | 743 | 3,527,000 |
| 1996/12/12 | 769 | 771 | 763 | 763 | 724,000 |
| 1996/12/11 | 778 | 778 | 770 | 770 | 474,000 |
| 1996/12/10 | 778 | 780 | 772 | 780 | 848,000 |
| 1996/12/09 | 790 | 790 | 778 | 779 | 586,000 |
| 1996/12/06 | 796 | 797 | 783 | 784 | 1,135,000 |
| 1996/12/05 | 800 | 801 | 797 | 799 | 900,000 |
| 1996/12/04 | 811 | 812 | 797 | 800 | 1,268,000 |
| 1996/12/03 | 822 | 822 | 810 | 817 | 443,000 |
| 1996/12/02 | 825 | 825 | 813 | 813 | 399,000 |
| 1996/11/29 | 818 | 822 | 815 | 815 | 514,000 |
| 1996/11/28 | 820 | 823 | 816 | 819 | 647,000 |
| 1996/11/27 | 819 | 821 | 815 | 820 | 1,766,000 |
| 1996/11/26 | 817 | 819 | 810 | 815 | 726,000 |
| 1996/11/25 | 818 | 825 | 808 | 810 | 405,000 |
| 1996/11/22 | 812 | 820 | 811 | 818 | 390,000 |
| 1996/11/21 | 815 | 825 | 815 | 816 | 797,000 |
| 1996/11/20 | 817 | 824 | 810 | 820 | 1,095,000 |
| 1996/11/19 | 805 | 815 | 805 | 812 | 1,126,000 |
| 1996/11/18 | 810 | 815 | 809 | 809 | 501,000 |
| 1996/11/15 | 827 | 832 | 811 | 813 | 698,000 |
| 1996/11/14 | 820 | 820 | 811 | 817 | 577,000 |
| 1996/11/13 | 821 | 821 | 808 | 810 | 870,000 |
| 1996/11/12 | 830 | 840 | 827 | 827 | 390,000 |
| 1996/11/11 | 833 | 844 | 825 | 827 | 515,000 |
| 1996/11/08 | 829 | 838 | 824 | 833 | 599,000 |
| 1996/11/07 | 835 | 836 | 825 | 830 | 451,000 |
| 1996/11/06 | 838 | 841 | 830 | 835 | 684,000 |
| 1996/11/05 | 832 | 839 | 825 | 835 | 377,000 |
| 1996/11/01 | 833 | 840 | 820 | 840 | 741,000 |
| 1996/10/31 | 845 | 846 | 831 | 833 | 525,000 |
| 1996/10/30 | 855 | 855 | 841 | 845 | 994,000 |
| 1996/10/29 | 847 | 849 | 845 | 846 | 848,000 |
| 1996/10/28 | 846 | 855 | 844 | 847 | 402,000 |
| 1996/10/25 | 847 | 848 | 842 | 846 | 920,000 |
| 1996/10/24 | 854 | 854 | 843 | 848 | 245,000 |
| 1996/10/23 | 847 | 855 | 842 | 855 | 953,000 |
| 1996/10/22 | 861 | 861 | 855 | 857 | 531,000 |
| 1996/10/21 | 870 | 870 | 861 | 861 | 503,000 |
| 1996/10/18 | 869 | 875 | 868 | 873 | 840,000 |
| 1996/10/17 | 865 | 870 | 865 | 866 | 988,000 |
| 1996/10/16 | 866 | 868 | 860 | 865 | 1,073,000 |
| 1996/10/15 | 860 | 866 | 859 | 866 | 1,654,000 |
| 1996/10/14 | 839 | 849 | 839 | 848 | 827,000 |
| 1996/10/11 | 837 | 840 | 836 | 838 | 1,087,000 |
| 1996/10/09 | 838 | 842 | 835 | 836 | 734,000 |
| 1996/10/08 | 842 | 848 | 840 | 846 | 591,000 |
| 1996/10/07 | 849 | 849 | 842 | 843 | 825,000 |
| 1996/10/04 | 830 | 842 | 830 | 840 | 625,000 |
| 1996/10/03 | 843 | 845 | 838 | 838 | 770,000 |
| 1996/10/02 | 847 | 847 | 841 | 843 | 552,000 |
| 1996/10/01 | 849 | 849 | 841 | 849 | 1,299,000 |
| 1996/09/30 | 843 | 846 | 839 | 845 | 742,000 |
| 1996/09/27 | 834 | 844 | 828 | 838 | 821,000 |
| 1996/09/26 | 834 | 840 | 834 | 834 | 1,139,000 |
| 1996/09/25 | 821 | 829 | 821 | 826 | 885,000 |
| 1996/09/24 | 815 | 821 | 812 | 817 | 2,505,000 |
| 1996/09/20 | 810 | 810 | 802 | 805 | 7,110,000 |
| 1996/09/19 | 810 | 816 | 802 | 802 | 3,040,000 |
| 1996/09/18 | 840 | 840 | 811 | 820 | 3,215,000 |
| 1996/09/17 | 859 | 859 | 846 | 846 | 1,221,000 |
| 1996/09/13 | 852 | 852 | 844 | 849 | 2,407,000 |
| 1996/09/12 | 860 | 860 | 847 | 850 | 1,031,000 |
| 1996/09/11 | 858 | 858 | 855 | 855 | 752,000 |
| 1996/09/10 | 853 | 862 | 851 | 855 | 678,000 |
| 1996/09/09 | 853 | 858 | 851 | 852 | 421,000 |
| 1996/09/06 | 865 | 865 | 853 | 853 | 646,000 |
| 1996/09/05 | 864 | 871 | 864 | 866 | 682,000 |
| 1996/09/04 | 868 | 872 | 862 | 862 | 534,000 |
| 1996/09/03 | 870 | 870 | 862 | 863 | 626,000 |
| 1996/09/02 | 877 | 881 | 870 | 870 | 545,000 |
| 1996/08/30 | 885 | 885 | 877 | 882 | 816,000 |
| 1996/08/29 | 895 | 896 | 881 | 881 | 622,000 |
| 1996/08/28 | 899 | 902 | 892 | 893 | 832,000 |
| 1996/08/27 | 898 | 902 | 895 | 898 | 602,000 |
| 1996/08/26 | 910 | 910 | 900 | 900 | 803,000 |
| 1996/08/23 | 912 | 914 | 910 | 913 | 808,000 |
| 1996/08/22 | 909 | 916 | 908 | 911 | 197,000 |
| 1996/08/21 | 912 | 917 | 912 | 917 | 946,000 |
| 1996/08/20 | 900 | 911 | 898 | 910 | 1,145,000 |
| 1996/08/19 | 910 | 910 | 905 | 907 | 638,000 |
| 1996/08/16 | 905 | 907 | 903 | 907 | 517,000 |
| 1996/08/15 | 911 | 914 | 910 | 912 | 337,000 |
| 1996/08/14 | 910 | 913 | 909 | 910 | 558,000 |
| 1996/08/13 | 910 | 913 | 908 | 913 | 433,000 |
| 1996/08/12 | 903 | 910 | 900 | 910 | 525,000 |
| 1996/08/09 | 907 | 908 | 902 | 905 | 1,020,000 |
| 1996/08/08 | 906 | 914 | 904 | 909 | 582,000 |
| 1996/08/07 | 915 | 916 | 906 | 913 | 990,000 |
| 1996/08/06 | 931 | 931 | 915 | 915 | 870,000 |
| 1996/08/05 | 939 | 943 | 935 | 935 | 573,000 |
| 1996/08/02 | 932 | 934 | 927 | 932 | 616,000 |
| 1996/08/01 | 932 | 935 | 925 | 934 | 648,000 |
| 1996/07/31 | 931 | 935 | 929 | 933 | 1,039,000 |
| 1996/07/30 | 932 | 933 | 930 | 930 | 753,000 |
| 1996/07/29 | 932 | 934 | 932 | 932 | 482,000 |
| 1996/07/26 | 922 | 941 | 920 | 926 | 3,736,000 |
| 1996/07/25 | 911 | 913 | 908 | 911 | 1,156,000 |
| 1996/07/24 | 912 | 912 | 902 | 905 | 1,896,000 |
| 1996/07/23 | 910 | 916 | 907 | 912 | 1,544,000 |
| 1996/07/22 | 920 | 920 | 911 | 911 | 1,296,000 |
| 1996/07/19 | 918 | 923 | 908 | 911 | 1,694,000 |
| 1996/07/18 | 930 | 935 | 923 | 923 | 698,000 |
| 1996/07/17 | 930 | 933 | 925 | 929 | 521,000 |
| 1996/07/16 | 935 | 941 | 933 | 940 | 704,000 |
| 1996/07/15 | 950 | 955 | 944 | 949 | 592,000 |
| 1996/07/12 | 951 | 955 | 949 | 955 | 966,000 |
| 1996/07/11 | 960 | 960 | 953 | 958 | 881,000 |
| 1996/07/10 | 952 | 955 | 950 | 955 | 643,000 |
| 1996/07/09 | 951 | 952 | 949 | 952 | 652,000 |
| 1996/07/08 | 951 | 952 | 948 | 951 | 1,502,000 |
| 1996/07/05 | 956 | 963 | 956 | 957 | 887,000 |
| 1996/07/04 | 952 | 956 | 949 | 956 | 789,000 |
| 1996/07/03 | 952 | 953 | 950 | 952 | 1,095,000 |
| 1996/07/02 | 947 | 950 | 946 | 946 | 831,000 |
| 1996/07/01 | 948 | 950 | 946 | 947 | 744,000 |
| 1996/06/28 | 952 | 953 | 946 | 946 | 638,000 |
| 1996/06/27 | 948 | 955 | 946 | 952 | 421,000 |
| 1996/06/26 | 949 | 955 | 947 | 955 | 590,000 |
| 1996/06/25 | 957 | 957 | 947 | 947 | 937,000 |
| 1996/06/24 | 953 | 953 | 948 | 949 | 533,000 |
| 1996/06/21 | 952 | 955 | 950 | 953 | 1,114,000 |
| 1996/06/20 | 951 | 952 | 945 | 946 | 813,000 |
| 1996/06/19 | 942 | 952 | 942 | 951 | 1,210,000 |
| 1996/06/18 | 950 | 953 | 934 | 937 | 2,497,000 |
| 1996/06/17 | 936 | 953 | 936 | 948 | 2,262,000 |
| 1996/06/14 | 945 | 955 | 935 | 935 | 2,533,000 |
| 1996/06/13 | 937 | 941 | 935 | 941 | 837,000 |
| 1996/06/12 | 936 | 937 | 931 | 932 | 710,000 |
| 1996/06/11 | 930 | 931 | 927 | 931 | 720,000 |
| 1996/06/10 | 925 | 930 | 925 | 930 | 253,000 |
| 1996/06/07 | 935 | 935 | 923 | 925 | 534,000 |
| 1996/06/06 | 940 | 942 | 935 | 935 | 193,000 |
| 1996/06/05 | 944 | 944 | 935 | 935 | 544,000 |
| 1996/06/04 | 942 | 945 | 932 | 935 | 1,538,000 |
| 1996/06/03 | 943 | 947 | 940 | 941 | 471,000 |
| 1996/05/31 | 943 | 951 | 943 | 943 | 422,000 |
| 1996/05/30 | 951 | 955 | 946 | 947 | 783,000 |
| 1996/05/29 | 957 | 960 | 951 | 953 | 393,000 |
| 1996/05/28 | 959 | 959 | 949 | 957 | 730,000 |
| 1996/05/27 | 957 | 957 | 947 | 949 | 255,000 |
| 1996/05/24 | 956 | 959 | 946 | 959 | 691,000 |
| 1996/05/23 | 955 | 956 | 948 | 956 | 979,000 |
| 1996/05/22 | 960 | 960 | 945 | 954 | 691,000 |
| 1996/05/21 | 963 | 963 | 955 | 959 | 454,000 |
| 1996/05/20 | 970 | 971 | 958 | 958 | 531,000 |
| 1996/05/17 | 972 | 973 | 958 | 963 | 670,000 |
| 1996/05/16 | 967 | 972 | 963 | 971 | 1,272,000 |
| 1996/05/15 | 947 | 963 | 947 | 963 | 1,080,000 |
| 1996/05/14 | 945 | 946 | 942 | 946 | 384,000 |
| 1996/05/13 | 952 | 953 | 942 | 942 | 426,000 |
| 1996/05/10 | 949 | 952 | 946 | 952 | 539,000 |
| 1996/05/09 | 951 | 955 | 943 | 949 | 1,015,000 |
| 1996/05/08 | 947 | 951 | 942 | 951 | 459,000 |
| 1996/05/07 | 955 | 955 | 944 | 948 | 1,512,000 |
| 1996/05/02 | 961 | 961 | 950 | 954 | 1,333,000 |
| 1996/05/01 | 962 | 962 | 957 | 960 | 1,210,000 |
| 1996/04/30 | 953 | 967 | 952 | 967 | 778,000 |
| 1996/04/26 | 965 | 965 | 960 | 962 | 1,028,000 |
| 1996/04/25 | 960 | 961 | 952 | 959 | 1,765,000 |
| 1996/04/24 | 953 | 956 | 942 | 952 | 502,000 |
| 1996/04/23 | 955 | 959 | 949 | 952 | 623,000 |
| 1996/04/22 | 957 | 957 | 950 | 955 | 882,000 |
| 1996/04/19 | 949 | 955 | 945 | 947 | 1,096,000 |
| 1996/04/18 | 938 | 942 | 932 | 942 | 758,000 |
| 1996/04/17 | 940 | 944 | 935 | 944 | 774,000 |
| 1996/04/16 | 935 | 936 | 931 | 933 | 1,393,000 |
| 1996/04/15 | 931 | 931 | 927 | 930 | 700,000 |
| 1996/04/12 | 943 | 943 | 925 | 927 | 1,689,000 |
| 1996/04/11 | 939 | 939 | 931 | 934 | 851,000 |
| 1996/04/10 | 944 | 944 | 938 | 939 | 684,000 |
| 1996/04/09 | 935 | 943 | 931 | 937 | 1,002,000 |
| 1996/04/08 | 924 | 924 | 920 | 921 | 634,000 |
| 1996/04/05 | 910 | 919 | 910 | 917 | 838,000 |
| 1996/04/04 | 921 | 921 | 902 | 910 | 1,800,000 |
| 1996/04/03 | 935 | 939 | 930 | 930 | 1,251,000 |
| 1996/04/02 | 940 | 940 | 930 | 930 | 1,132,000 |
| 1996/04/01 | 966 | 970 | 943 | 950 | 2,365,000 |
| 1996/03/29 | 968 | 975 | 966 | 975 | 798,000 |
| 1996/03/28 | 961 | 969 | 954 | 969 | 616,000 |
| 1996/03/27 | 957 | 969 | 952 | 968 | 574,000 |
| 1996/03/26 | 959 | 973 | 944 | 950 | 968,000 |
| 1996/03/25 | 947 | 960 | 946 | 960 | 597,000 |
| 1996/03/22 | 944 | 946 | 936 | 938 | 909,000 |
| 1996/03/21 | 936 | 949 | 936 | 944 | 670,000 |
| 1996/03/19 | 957 | 958 | 942 | 946 | 1,183,000 |
| 1996/03/18 | 958 | 958 | 945 | 951 | 732,000 |
| 1996/03/15 | 936 | 944 | 932 | 943 | 1,082,000 |
| 1996/03/14 | 931 | 935 | 931 | 935 | 452,000 |
| 1996/03/13 | 935 | 935 | 927 | 932 | 884,000 |
| 1996/03/12 | 930 | 935 | 927 | 934 | 791,000 |
| 1996/03/11 | 930 | 932 | 923 | 923 | 412,000 |
| 1996/03/08 | 919 | 935 | 919 | 935 | 4,036,000 |
| 1996/03/07 | 934 | 935 | 920 | 920 | 1,127,000 |
| 1996/03/06 | 948 | 948 | 939 | 944 | 826,000 |
| 1996/03/05 | 948 | 954 | 947 | 948 | 624,000 |
| 1996/03/04 | 956 | 957 | 951 | 951 | 636,000 |
| 1996/03/01 | 948 | 954 | 946 | 952 | 448,000 |
| 1996/02/29 | 951 | 959 | 950 | 957 | 429,000 |
| 1996/02/28 | 954 | 963 | 950 | 957 | 632,000 |
| 1996/02/27 | 954 | 960 | 950 | 953 | 576,000 |
| 1996/02/26 | 973 | 973 | 959 | 964 | 571,000 |
| 1996/02/23 | 970 | 978 | 961 | 963 | 526,000 |
| 1996/02/22 | 971 | 975 | 969 | 969 | 690,000 |
| 1996/02/21 | 970 | 975 | 970 | 971 | 432,000 |
| 1996/02/20 | 965 | 975 | 965 | 970 | 594,000 |
| 1996/02/19 | 963 | 972 | 963 | 969 | 703,000 |
| 1996/02/16 | 978 | 980 | 971 | 980 | 606,000 |
| 1996/02/15 | 979 | 980 | 972 | 979 | 324,000 |
| 1996/02/14 | 976 | 983 | 972 | 975 | 1,238,000 |
| 1996/02/13 | 980 | 985 | 965 | 971 | 1,290,000 |
| 1996/02/09 | 991 | 999 | 980 | 980 | 1,544,000 |
| 1996/02/08 | 998 | 999 | 987 | 989 | 644,000 |
| 1996/02/07 | 991 | 999 | 985 | 998 | 1,062,000 |
| 1996/02/06 | 989 | 991 | 981 | 991 | 433,000 |
| 1996/02/05 | 1,000 | 1,000 | 987 | 992 | 720,000 |
| 1996/02/02 | 997 | 1,010 | 993 | 999 | 1,739,000 |
| 1996/02/01 | 985 | 1,010 | 982 | 992 | 2,398,000 |
| 1996/01/31 | 982 | 984 | 974 | 977 | 1,277,000 |
| 1996/01/30 | 973 | 983 | 973 | 979 | 1,757,000 |
| 1996/01/29 | 974 | 975 | 968 | 973 | 795,000 |
| 1996/01/26 | 967 | 974 | 966 | 974 | 792,000 |
| 1996/01/25 | 960 | 972 | 958 | 971 | 2,076,000 |
| 1996/01/24 | 940 | 960 | 940 | 960 | 1,508,000 |
| 1996/01/23 | 949 | 954 | 945 | 945 | 959,000 |
| 1996/01/22 | 950 | 950 | 943 | 944 | 535,000 |
| 1996/01/19 | 954 | 957 | 950 | 957 | 570,000 |
| 1996/01/18 | 960 | 960 | 950 | 954 | 947,000 |
| 1996/01/17 | 962 | 966 | 957 | 964 | 1,069,000 |
| 1996/01/16 | 950 | 958 | 948 | 957 | 1,684,000 |
| 1996/01/12 | 950 | 950 | 937 | 940 | 1,158,000 |
| 1996/01/11 | 946 | 950 | 938 | 945 | 610,000 |
| 1996/01/10 | 947 | 950 | 943 | 949 | 709,000 |
| 1996/01/09 | 941 | 941 | 934 | 940 | 654,000 |
| 1996/01/08 | 949 | 950 | 940 | 941 | 589,000 |
| 1996/01/05 | 947 | 952 | 944 | 951 | 1,252,000 |
| 1996/01/04 | 953 | 954 | 946 | 952 | 871,000 |