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 |
---|---|---|---|---|---|
1998/12/30 | 589 | 594 | 587 | 587 | 141,000 |
1998/12/29 | 573 | 595 | 573 | 589 | 698,000 |
1998/12/28 | 581 | 587 | 568 | 568 | 381,000 |
1998/12/25 | 586 | 588 | 571 | 571 | 569,000 |
1998/12/24 | 571 | 588 | 568 | 575 | 1,201,000 |
1998/12/22 | 607 | 611 | 585 | 591 | 1,476,000 |
1998/12/21 | 595 | 615 | 587 | 607 | 1,582,000 |
1998/12/18 | 585 | 597 | 584 | 593 | 1,396,000 |
1998/12/17 | 569 | 576 | 569 | 575 | 1,094,000 |
1998/12/16 | 560 | 565 | 557 | 564 | 1,379,000 |
1998/12/15 | 578 | 578 | 556 | 562 | 1,315,000 |
1998/12/14 | 600 | 600 | 578 | 583 | 1,836,000 |
1998/12/11 | 580 | 583 | 570 | 570 | 3,371,000 |
1998/12/10 | 570 | 575 | 565 | 575 | 794,000 |
1998/12/09 | 570 | 575 | 562 | 573 | 2,511,000 |
1998/12/08 | 555 | 572 | 552 | 560 | 2,525,000 |
1998/12/07 | 546 | 546 | 535 | 535 | 429,000 |
1998/12/04 | 540 | 545 | 531 | 537 | 761,000 |
1998/12/03 | 554 | 562 | 540 | 541 | 1,268,000 |
1998/12/02 | 551 | 553 | 541 | 551 | 984,000 |
1998/12/01 | 566 | 568 | 551 | 551 | 1,027,000 |
1998/11/30 | 573 | 573 | 553 | 553 | 726,000 |
1998/11/27 | 582 | 582 | 563 | 564 | 1,442,000 |
1998/11/26 | 581 | 587 | 573 | 584 | 3,611,000 |
1998/11/25 | 550 | 557 | 541 | 551 | 1,938,000 |
1998/11/24 | 530 | 541 | 520 | 540 | 2,042,000 |
1998/11/20 | 490 | 517 | 490 | 510 | 2,465,000 |
1998/11/19 | 475 | 484 | 470 | 472 | 769,000 |
1998/11/18 | 475 | 487 | 473 | 474 | 841,000 |
1998/11/17 | 478 | 483 | 469 | 477 | 2,277,000 |
1998/11/16 | 491 | 498 | 472 | 473 | 781,000 |
1998/11/13 | 493 | 493 | 473 | 490 | 1,059,000 |
1998/11/12 | 491 | 496 | 483 | 483 | 773,000 |
1998/11/11 | 487 | 500 | 485 | 499 | 935,000 |
1998/11/10 | 488 | 497 | 485 | 487 | 1,258,000 |
1998/11/09 | 510 | 519 | 500 | 503 | 527,000 |
1998/11/06 | 511 | 513 | 506 | 508 | 1,501,000 |
1998/11/05 | 525 | 525 | 500 | 508 | 2,309,000 |
1998/11/04 | 491 | 507 | 491 | 507 | 1,438,000 |
1998/11/02 | 480 | 493 | 480 | 481 | 1,210,000 |
1998/10/30 | 477 | 488 | 470 | 475 | 1,803,000 |
1998/10/29 | 454 | 469 | 441 | 462 | 1,202,000 |
1998/10/28 | 445 | 456 | 439 | 441 | 713,000 |
1998/10/27 | 465 | 470 | 435 | 439 | 1,403,000 |
1998/10/26 | 467 | 472 | 456 | 460 | 709,000 |
1998/10/23 | 480 | 488 | 470 | 482 | 1,729,000 |
1998/10/22 | 490 | 500 | 476 | 476 | 1,381,000 |
1998/10/21 | 468 | 485 | 465 | 472 | 2,013,000 |
1998/10/20 | 465 | 466 | 455 | 466 | 700,000 |
1998/10/19 | 464 | 475 | 454 | 456 | 2,038,000 |
1998/10/16 | 438 | 455 | 437 | 449 | 1,346,000 |
1998/10/15 | 441 | 441 | 416 | 420 | 1,709,000 |
1998/10/14 | 452 | 460 | 431 | 431 | 750,000 |
1998/10/13 | 490 | 490 | 461 | 462 | 553,000 |
1998/10/12 | 490 | 505 | 474 | 495 | 1,221,000 |
1998/10/09 | 456 | 495 | 456 | 491 | 2,253,000 |
1998/10/08 | 462 | 465 | 456 | 456 | 2,919,000 |
1998/10/07 | 430 | 458 | 430 | 458 | 1,425,000 |
1998/10/06 | 419 | 432 | 418 | 427 | 1,419,000 |
1998/10/05 | 435 | 443 | 415 | 424 | 1,736,000 |
1998/10/02 | 429 | 437 | 426 | 426 | 2,943,000 |
1998/10/01 | 456 | 458 | 431 | 444 | 1,611,000 |
1998/09/30 | 481 | 483 | 461 | 461 | 1,533,000 |
1998/09/29 | 512 | 512 | 476 | 483 | 742,000 |
1998/09/28 | 487 | 520 | 487 | 512 | 1,171,000 |
1998/09/25 | 494 | 500 | 491 | 497 | 1,445,000 |
1998/09/24 | 521 | 526 | 517 | 518 | 1,313,000 |
1998/09/22 | 482 | 509 | 482 | 506 | 1,115,000 |
1998/09/21 | 479 | 484 | 475 | 482 | 469,000 |
1998/09/18 | 475 | 489 | 472 | 489 | 764,000 |
1998/09/17 | 500 | 505 | 476 | 485 | 1,137,000 |
1998/09/16 | 495 | 501 | 493 | 500 | 1,398,000 |
1998/09/14 | 480 | 494 | 470 | 491 | 1,151,000 |
1998/09/11 | 490 | 496 | 471 | 479 | 4,475,000 |
1998/09/10 | 511 | 517 | 499 | 501 | 748,000 |
1998/09/09 | 526 | 530 | 502 | 520 | 1,055,000 |
1998/09/08 | 527 | 529 | 514 | 519 | 1,481,000 |
1998/09/07 | 498 | 529 | 493 | 529 | 1,668,000 |
1998/09/04 | 486 | 494 | 486 | 493 | 451,000 |
1998/09/03 | 500 | 500 | 492 | 495 | 264,000 |
1998/09/02 | 519 | 519 | 500 | 505 | 936,000 |
1998/09/01 | 469 | 508 | 460 | 504 | 1,182,000 |
1998/08/31 | 470 | 508 | 458 | 499 | 1,244,000 |
1998/08/28 | 430 | 455 | 423 | 450 | 1,938,000 |
1998/08/27 | 475 | 475 | 450 | 450 | 2,092,000 |
1998/08/26 | 505 | 505 | 472 | 472 | 1,707,000 |
1998/08/25 | 510 | 516 | 506 | 506 | 755,000 |
1998/08/24 | 506 | 514 | 504 | 511 | 476,000 |
1998/08/21 | 530 | 539 | 523 | 526 | 825,000 |
1998/08/20 | 538 | 540 | 531 | 536 | 545,000 |
1998/08/19 | 535 | 545 | 534 | 534 | 904,000 |
1998/08/18 | 533 | 537 | 525 | 530 | 1,313,000 |
1998/08/17 | 555 | 556 | 529 | 538 | 1,116,000 |
1998/08/14 | 557 | 572 | 557 | 565 | 1,003,000 |
1998/08/13 | 570 | 571 | 561 | 567 | 889,000 |
1998/08/12 | 562 | 571 | 556 | 570 | 749,000 |
1998/08/11 | 575 | 584 | 571 | 572 | 1,005,000 |
1998/08/10 | 594 | 598 | 583 | 593 | 763,000 |
1998/08/07 | 610 | 614 | 600 | 603 | 577,000 |
1998/08/06 | 603 | 607 | 600 | 600 | 386,000 |
1998/08/05 | 610 | 610 | 600 | 603 | 842,000 |
1998/08/04 | 600 | 611 | 600 | 610 | 891,000 |
1998/08/03 | 604 | 612 | 600 | 610 | 589,000 |
1998/07/31 | 601 | 607 | 600 | 606 | 795,000 |
1998/07/30 | 606 | 609 | 595 | 595 | 378,000 |
1998/07/29 | 601 | 620 | 600 | 601 | 429,000 |
1998/07/28 | 594 | 607 | 590 | 600 | 874,000 |
1998/07/27 | 614 | 614 | 595 | 600 | 553,000 |
1998/07/24 | 612 | 616 | 603 | 615 | 880,000 |
1998/07/23 | 600 | 615 | 598 | 602 | 826,000 |
1998/07/22 | 605 | 610 | 594 | 600 | 760,000 |
1998/07/21 | 614 | 620 | 606 | 610 | 751,000 |
1998/07/17 | 610 | 625 | 605 | 605 | 935,000 |
1998/07/16 | 630 | 635 | 580 | 580 | 864,000 |
1998/07/15 | 630 | 634 | 619 | 631 | 1,132,000 |
1998/07/14 | 615 | 625 | 612 | 620 | 554,000 |
1998/07/13 | 585 | 610 | 567 | 607 | 630,000 |
1998/07/10 | 634 | 634 | 594 | 600 | 2,947,000 |
1998/07/09 | 641 | 643 | 623 | 634 | 508,000 |
1998/07/08 | 645 | 655 | 640 | 651 | 932,000 |
1998/07/07 | 635 | 640 | 632 | 635 | 316,000 |
1998/07/06 | 650 | 650 | 635 | 635 | 758,000 |
1998/07/03 | 635 | 658 | 630 | 645 | 1,227,000 |
1998/07/02 | 670 | 670 | 642 | 645 | 1,894,000 |
1998/07/01 | 610 | 650 | 601 | 650 | 2,257,000 |
1998/06/30 | 593 | 605 | 590 | 604 | 1,231,000 |
1998/06/29 | 572 | 590 | 572 | 583 | 753,000 |
1998/06/26 | 572 | 572 | 562 | 571 | 1,052,000 |
1998/06/25 | 581 | 585 | 562 | 562 | 1,887,000 |
1998/06/24 | 565 | 567 | 554 | 561 | 933,000 |
1998/06/23 | 560 | 560 | 540 | 547 | 830,000 |
1998/06/22 | 550 | 564 | 541 | 564 | 566,000 |
1998/06/19 | 569 | 569 | 537 | 540 | 1,651,000 |
1998/06/18 | 557 | 562 | 551 | 551 | 4,596,000 |
1998/06/17 | 527 | 530 | 517 | 520 | 567,000 |
1998/06/16 | 506 | 517 | 503 | 517 | 1,339,000 |
1998/06/15 | 537 | 537 | 526 | 526 | 1,432,000 |
1998/06/12 | 536 | 550 | 535 | 543 | 3,828,000 |
1998/06/11 | 567 | 567 | 556 | 556 | 1,305,000 |
1998/06/10 | 579 | 580 | 567 | 567 | 841,000 |
1998/06/09 | 579 | 582 | 570 | 579 | 994,000 |
1998/06/08 | 576 | 586 | 571 | 579 | 1,357,000 |
1998/06/05 | 587 | 587 | 576 | 576 | 1,085,000 |
1998/06/04 | 587 | 593 | 582 | 582 | 873,000 |
1998/06/03 | 591 | 591 | 580 | 587 | 701,000 |
1998/06/02 | 578 | 600 | 575 | 600 | 1,115,000 |
1998/06/01 | 590 | 590 | 570 | 573 | 405,000 |
1998/05/29 | 600 | 601 | 585 | 585 | 827,000 |
1998/05/28 | 599 | 605 | 598 | 598 | 1,098,000 |
1998/05/27 | 588 | 600 | 583 | 600 | 1,194,000 |
1998/05/26 | 581 | 600 | 581 | 600 | 459,000 |
1998/05/25 | 582 | 585 | 574 | 582 | 750,000 |
1998/05/22 | 585 | 588 | 570 | 578 | 823,000 |
1998/05/21 | 580 | 595 | 580 | 582 | 1,814,000 |
1998/05/20 | 575 | 590 | 573 | 582 | 917,000 |
1998/05/19 | 575 | 585 | 565 | 577 | 504,000 |
1998/05/18 | 568 | 575 | 552 | 570 | 865,000 |
1998/05/15 | 570 | 580 | 565 | 566 | 1,431,000 |
1998/05/14 | 584 | 588 | 570 | 572 | 945,000 |
1998/05/13 | 565 | 595 | 561 | 590 | 1,693,000 |
1998/05/12 | 573 | 578 | 561 | 565 | 1,069,000 |
1998/05/11 | 571 | 577 | 563 | 569 | 755,000 |
1998/05/08 | 565 | 585 | 565 | 570 | 1,047,000 |
1998/05/07 | 561 | 572 | 558 | 570 | 1,274,000 |
1998/05/06 | 601 | 601 | 561 | 566 | 1,295,000 |
1998/05/01 | 616 | 616 | 585 | 591 | 1,130,000 |
1998/04/30 | 595 | 620 | 594 | 620 | 1,064,000 |
1998/04/28 | 580 | 597 | 574 | 590 | 1,584,000 |
1998/04/27 | 611 | 611 | 596 | 599 | 773,000 |
1998/04/24 | 628 | 635 | 620 | 621 | 797,000 |
1998/04/23 | 608 | 617 | 608 | 608 | 996,000 |
1998/04/22 | 620 | 620 | 610 | 617 | 1,031,000 |
1998/04/21 | 615 | 619 | 605 | 619 | 951,000 |
1998/04/20 | 601 | 611 | 596 | 605 | 507,000 |
1998/04/17 | 596 | 606 | 585 | 596 | 1,589,000 |
1998/04/16 | 640 | 641 | 596 | 596 | 1,456,000 |
1998/04/15 | 639 | 647 | 639 | 640 | 808,000 |
1998/04/14 | 638 | 650 | 633 | 649 | 537,000 |
1998/04/13 | 645 | 654 | 645 | 654 | 472,000 |
1998/04/10 | 653 | 653 | 630 | 648 | 698,000 |
1998/04/09 | 636 | 663 | 631 | 653 | 1,286,000 |
1998/04/08 | 640 | 645 | 615 | 618 | 1,658,000 |
1998/04/07 | 592 | 600 | 585 | 600 | 1,379,000 |
1998/04/06 | 590 | 590 | 570 | 590 | 1,151,000 |
1998/04/03 | 588 | 607 | 570 | 571 | 1,678,000 |
1998/04/02 | 623 | 633 | 570 | 588 | 2,373,000 |
1998/04/01 | 634 | 654 | 625 | 643 | 1,024,000 |
1998/03/31 | 631 | 670 | 621 | 644 | 3,604,000 |
1998/03/30 | 667 | 680 | 633 | 641 | 1,421,000 |
1998/03/27 | 666 | 668 | 650 | 657 | 1,286,000 |
1998/03/26 | 666 | 679 | 666 | 676 | 971,000 |
1998/03/25 | 667 | 685 | 665 | 672 | 545,000 |
1998/03/24 | 663 | 668 | 658 | 666 | 1,224,000 |
1998/03/23 | 668 | 677 | 662 | 671 | 1,024,000 |
1998/03/20 | 665 | 680 | 664 | 671 | 1,070,000 |
1998/03/19 | 666 | 677 | 665 | 667 | 868,000 |
1998/03/18 | 674 | 678 | 662 | 665 | 1,024,000 |
1998/03/17 | 657 | 674 | 657 | 664 | 1,652,000 |
1998/03/16 | 667 | 672 | 661 | 663 | 979,000 |
1998/03/13 | 653 | 695 | 653 | 687 | 2,049,000 |
1998/03/12 | 660 | 673 | 657 | 663 | 1,005,000 |
1998/03/11 | 682 | 687 | 673 | 676 | 654,000 |
1998/03/10 | 680 | 695 | 680 | 692 | 1,016,000 |
1998/03/09 | 703 | 705 | 686 | 686 | 468,000 |
1998/03/06 | 677 | 698 | 677 | 698 | 651,000 |
1998/03/05 | 692 | 697 | 684 | 687 | 1,126,000 |
1998/03/04 | 709 | 715 | 695 | 695 | 1,259,000 |
1998/03/03 | 694 | 728 | 684 | 703 | 2,590,000 |
1998/03/02 | 710 | 710 | 698 | 704 | 1,953,000 |
1998/02/27 | 653 | 685 | 653 | 680 | 1,797,000 |
1998/02/26 | 624 | 649 | 618 | 642 | 1,257,000 |
1998/02/25 | 602 | 606 | 597 | 604 | 1,101,000 |
1998/02/24 | 624 | 624 | 602 | 609 | 918,000 |
1998/02/23 | 628 | 638 | 623 | 634 | 544,000 |
1998/02/20 | 640 | 645 | 625 | 638 | 922,000 |
1998/02/19 | 632 | 645 | 628 | 640 | 1,350,000 |
1998/02/18 | 602 | 635 | 601 | 622 | 802,000 |
1998/02/17 | 596 | 612 | 595 | 612 | 1,212,000 |
1998/02/16 | 595 | 612 | 595 | 612 | 824,000 |
1998/02/13 | 641 | 649 | 628 | 631 | 2,517,000 |
1998/02/12 | 657 | 680 | 655 | 680 | 903,000 |
1998/02/10 | 695 | 699 | 679 | 687 | 2,345,000 |
1998/02/09 | 659 | 679 | 651 | 679 | 1,820,000 |
1998/02/06 | 648 | 661 | 639 | 640 | 2,354,000 |
1998/02/05 | 613 | 655 | 611 | 630 | 4,008,000 |
1998/02/04 | 595 | 600 | 585 | 594 | 1,118,000 |
1998/02/03 | 589 | 595 | 573 | 575 | 1,452,000 |
1998/02/02 | 590 | 594 | 561 | 562 | 758,000 |
1998/01/30 | 580 | 590 | 560 | 580 | 828,000 |
1998/01/29 | 570 | 583 | 564 | 575 | 998,000 |
1998/01/28 | 600 | 602 | 570 | 570 | 1,387,000 |
1998/01/27 | 599 | 615 | 567 | 606 | 1,405,000 |
1998/01/26 | 549 | 606 | 549 | 602 | 1,663,000 |
1998/01/23 | 507 | 541 | 507 | 541 | 718,000 |
1998/01/22 | 530 | 537 | 502 | 503 | 850,000 |
1998/01/21 | 540 | 546 | 527 | 540 | 1,537,000 |
1998/01/20 | 529 | 545 | 529 | 537 | 1,829,000 |
1998/01/19 | 550 | 550 | 547 | 549 | 2,994,000 |
1998/01/16 | 451 | 472 | 451 | 470 | 1,978,000 |
1998/01/14 | 418 | 445 | 415 | 427 | 1,368,000 |
1998/01/13 | 405 | 410 | 396 | 403 | 1,710,000 |
1998/01/12 | 418 | 448 | 415 | 425 | 684,000 |
1998/01/09 | 425 | 429 | 408 | 418 | 1,411,000 |
1998/01/08 | 451 | 470 | 440 | 440 | 1,068,000 |
1998/01/07 | 466 | 471 | 455 | 456 | 840,000 |
1998/01/06 | 501 | 505 | 468 | 476 | 714,000 |
1998/01/05 | 526 | 530 | 500 | 500 | 580,000 |