日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 585 593 584 590 730,000
2000/12/28 592 592 581 585 1,705,000
2000/12/27 579 599 579 599 756,000
2000/12/26 573 584 573 578 2,151,000
2000/12/25 580 592 572 592 1,809,000
2000/12/22 562 562 545 551 3,495,000
2000/12/21 570 576 561 562 2,860,000
2000/12/20 600 602 590 590 1,686,000
2000/12/19 598 608 598 601 1,776,000
2000/12/18 603 605 600 600 1,627,000
2000/12/15 601 608 601 601 1,955,000
2000/12/14 611 620 608 608 3,010,000
2000/12/13 627 636 625 630 753,000
2000/12/12 636 639 627 636 1,287,000
2000/12/11 646 648 635 638 1,749,000
2000/12/08 614 634 613 632 3,721,000
2000/12/07 620 635 620 623 922,000
2000/12/06 632 640 627 632 945,000
2000/12/05 649 649 638 638 2,206,000
2000/12/04 619 644 619 633 2,959,000
2000/12/01 602 623 598 612 2,877,000
2000/11/30 611 618 602 611 2,983,000
2000/11/29 618 621 611 618 1,620,000
2000/11/28 609 622 605 618 1,440,000
2000/11/27 610 611 604 606 953,000
2000/11/24 603 615 603 606 1,392,000
2000/11/22 612 618 609 610 1,372,000
2000/11/21 617 620 604 612 1,644,000
2000/11/20 617 634 616 617 997,000
2000/11/17 609 618 606 613 864,000
2000/11/16 612 620 602 602 435,000
2000/11/15 611 620 611 611 493,000
2000/11/14 608 612 604 606 671,000
2000/11/13 600 614 594 610 983,000
2000/11/10 606 624 606 618 1,053,000
2000/11/09 627 635 614 614 1,092,000
2000/11/08 625 638 625 627 1,740,000
2000/11/07 640 645 624 625 1,327,000
2000/11/06 637 643 629 638 1,372,000
2000/11/02 622 650 622 637 1,286,000
2000/11/01 635 638 625 630 895,000
2000/10/31 621 640 615 635 1,807,000
2000/10/30 615 621 611 612 1,416,000
2000/10/27 635 644 625 625 1,547,000
2000/10/26 635 645 625 634 1,927,000
2000/10/25 651 666 645 645 1,956,000
2000/10/24 668 674 661 661 574,000
2000/10/23 674 683 665 675 970,000
2000/10/20 665 686 656 684 2,486,000
2000/10/19 660 677 655 672 1,134,000
2000/10/18 663 673 661 670 823,000
2000/10/17 680 690 672 680 609,000
2000/10/16 694 694 679 681 723,000
2000/10/13 650 685 650 680 1,230,000
2000/10/12 660 683 660 673 833,000
2000/10/11 679 681 664 674 1,067,000
2000/10/10 675 695 675 689 1,265,000
2000/10/06 676 693 664 673 1,248,000
2000/10/05 668 687 665 686 977,000
2000/10/04 685 688 672 678 1,365,000
2000/10/03 655 688 652 687 1,260,000
2000/10/02 642 665 640 665 1,181,000
2000/09/29 641 670 641 662 1,241,000
2000/09/28 635 643 630 636 1,111,000
2000/09/27 647 648 631 631 1,211,000
2000/09/26 633 661 633 652 727,000
2000/09/25 644 645 623 638 952,000
2000/09/22 630 636 626 634 1,835,000
2000/09/21 644 648 632 637 1,398,000
2000/09/20 650 670 641 669 1,402,000
2000/09/19 638 640 627 640 1,580,000
2000/09/18 646 649 639 646 728,000
2000/09/14 639 644 634 643 1,745,000
2000/09/13 650 652 632 639 2,397,000
2000/09/12 660 661 651 655 1,249,000
2000/09/11 675 684 660 668 693,000
2000/09/08 683 690 671 681 2,579,000
2000/09/07 687 694 676 682 743,000
2000/09/06 695 698 673 673 843,000
2000/09/05 706 710 691 703 1,190,000
2000/09/04 703 711 695 696 849,000
2000/09/01 709 721 703 703 1,289,000
2000/08/31 717 729 702 709 743,000
2000/08/30 731 739 707 709 925,000
2000/08/29 706 730 705 730 1,423,000
2000/08/28 712 715 698 714 750,000
2000/08/25 743 743 710 722 959,000
2000/08/24 730 743 720 735 850,000
2000/08/23 730 742 728 740 1,512,000
2000/08/22 701 730 701 720 712,000
2000/08/21 705 710 688 698 806,000
2000/08/18 710 715 706 712 509,000
2000/08/17 715 715 705 706 554,000
2000/08/16 710 725 708 725 1,675,000
2000/08/15 712 718 701 708 1,798,000
2000/08/14 730 736 711 728 572,000
2000/08/11 710 745 710 745 1,270,000
2000/08/10 740 741 718 723 527,000
2000/08/09 720 755 720 732 758,000
2000/08/08 737 739 727 730 1,484,000
2000/08/07 701 732 700 727 1,290,000
2000/08/04 730 740 710 710 1,576,000
2000/08/03 755 755 724 740 1,449,000
2000/08/02 738 758 736 755 847,000
2000/08/01 750 760 724 758 1,360,000
2000/07/31 768 769 741 755 2,228,000
2000/07/28 744 769 744 760 1,863,000
2000/07/27 740 746 729 740 1,584,000
2000/07/26 759 784 755 780 2,734,000
2000/07/25 758 758 743 758 1,793,000
2000/07/24 721 752 720 748 2,489,000
2000/07/21 725 748 722 730 1,494,000
2000/07/19 722 727 717 719 1,482,000
2000/07/18 718 738 718 732 1,525,000
2000/07/17 733 750 728 728 1,322,000
2000/07/14 733 760 732 758 1,984,000
2000/07/13 736 750 725 740 1,410,000
2000/07/12 735 760 726 735 2,803,000
2000/07/11 747 758 730 738 3,001,000
2000/07/10 716 747 715 747 2,233,000
2000/07/07 705 710 702 706 3,619,000
2000/07/06 704 704 691 699 3,458,000
2000/07/05 741 747 715 727 1,777,000
2000/07/04 750 751 744 749 1,827,000
2000/07/03 731 750 731 736 909,000
2000/06/30 735 745 725 730 963,000
2000/06/29 743 747 725 725 809,000
2000/06/28 745 746 733 733 1,168,000
2000/06/27 747 747 727 747 2,238,000
2000/06/26 730 741 713 737 2,074,000
2000/06/23 703 729 703 711 2,985,000
2000/06/22 702 709 692 705 1,790,000
2000/06/21 692 695 682 692 1,307,000
2000/06/20 682 691 672 687 1,178,000
2000/06/19 665 670 648 662 1,153,000
2000/06/16 672 672 655 662 1,274,000
2000/06/15 671 674 662 662 1,295,000
2000/06/14 687 697 654 665 2,613,000
2000/06/13 691 699 690 697 1,449,000
2000/06/12 680 685 677 681 1,288,000
2000/06/09 663 679 663 677 3,312,000
2000/06/08 680 684 673 673 2,325,000
2000/06/07 691 691 670 670 2,631,000
2000/06/06 692 710 692 699 1,921,000
2000/06/05 693 695 685 690 790,000
2000/06/02 713 740 674 676 2,245,000
2000/06/01 680 698 675 695 1,981,000
2000/05/31 724 725 690 694 1,409,000
2000/05/30 738 744 712 714 794,000
2000/05/29 771 771 720 739 2,220,000
2000/05/26 750 778 746 771 2,384,000
2000/05/25 760 763 750 751 1,252,000
2000/05/24 737 754 736 754 1,878,000
2000/05/23 738 763 738 757 2,874,000
2000/05/22 735 744 727 738 1,593,000
2000/05/19 719 753 715 745 2,672,000
2000/05/18 709 714 695 703 1,341,000
2000/05/17 720 729 696 709 1,518,000
2000/05/16 700 734 700 730 1,939,000
2000/05/15 680 699 675 695 582,000
2000/05/12 675 688 667 688 1,462,000
2000/05/11 674 682 660 667 636,000
2000/05/10 666 681 666 670 1,033,000
2000/05/09 679 686 675 685 754,000
2000/05/08 699 700 670 679 1,019,000
2000/05/02 665 698 660 698 962,000
2000/05/01 670 675 650 658 1,092,000
2000/04/28 689 697 678 678 857,000
2000/04/27 684 694 662 672 1,252,000
2000/04/26 677 705 677 694 1,257,000
2000/04/25 680 685 668 677 1,887,000
2000/04/24 670 670 661 670 1,808,000
2000/04/21 665 678 560 570 3,092,000
2000/04/20 669 679 660 660 1,569,000
2000/04/19 680 698 678 689 1,225,000
2000/04/18 708 708 685 699 1,793,000
2000/04/17 660 708 660 707 1,495,000
2000/04/14 714 720 695 700 1,532,000
2000/04/13 695 714 686 711 1,743,000
2000/04/12 695 705 680 705 2,464,000
2000/04/11 709 720 696 700 1,531,000
2000/04/10 732 739 714 725 1,338,000
2000/04/07 736 754 736 740 2,166,000
2000/04/06 761 769 731 746 2,467,000
2000/04/05 765 775 735 761 1,595,000
2000/04/04 750 769 735 755 2,609,000
2000/04/03 725 750 723 748 1,289,000
2000/03/31 720 743 711 721 1,201,000
2000/03/30 730 730 707 710 1,586,000
2000/03/29 720 740 712 737 3,193,000
2000/03/28 685 709 650 707 1,080,000
2000/03/27 660 720 660 685 2,504,000
2000/03/24 640 668 635 667 1,718,000
2000/03/23 644 645 622 632 832,000
2000/03/22 636 642 620 634 1,195,000
2000/03/21 641 644 630 644 1,548,000
2000/03/17 620 630 610 624 1,127,000
2000/03/16 612 623 603 623 1,097,000
2000/03/15 614 618 596 600 1,608,000
2000/03/14 644 646 614 614 962,000
2000/03/13 630 646 605 629 1,567,000
2000/03/10 623 630 600 630 4,671,000
2000/03/09 595 595 570 593 1,738,000
2000/03/08 581 597 574 595 1,822,000
2000/03/07 552 576 552 571 1,279,000
2000/03/06 547 562 540 555 1,766,000
2000/03/03 517 554 517 536 1,712,000
2000/03/02 529 531 512 513 1,353,000
2000/03/01 523 533 523 530 1,385,000
2000/02/29 544 546 518 527 2,305,000
2000/02/28 546 570 544 546 1,429,000
2000/02/25 540 547 531 546 1,846,000
2000/02/24 540 542 530 530 1,221,000
2000/02/23 533 533 518 520 2,405,000
2000/02/22 545 545 524 536 2,609,000
2000/02/21 570 575 545 545 1,821,000
2000/02/18 570 580 560 580 1,821,000
2000/02/17 590 590 566 580 1,320,000
2000/02/16 600 600 579 593 2,288,000
2000/02/15 611 616 604 610 1,819,000
2000/02/14 619 619 597 609 2,091,000
2000/02/10 585 624 582 619 2,497,000
2000/02/09 605 605 585 602 1,352,000
2000/02/08 604 610 595 605 1,612,000
2000/02/07 604 604 595 600 2,218,000
2000/02/04 635 635 604 607 2,105,000
2000/02/03 630 640 626 632 928,000
2000/02/02 661 661 625 631 1,852,000
2000/02/01 683 683 650 651 1,441,000
2000/01/31 664 683 657 683 1,033,000
2000/01/28 664 664 640 664 1,143,000
2000/01/27 649 667 643 664 1,506,000
2000/01/26 649 649 635 642 964,000
2000/01/25 643 646 630 639 1,173,000
2000/01/24 645 652 621 633 813,000
2000/01/21 660 660 629 655 1,804,000
2000/01/20 660 668 651 660 1,040,000
2000/01/19 636 668 630 663 948,000
2000/01/18 670 670 630 646 1,381,000
2000/01/17 641 685 638 677 2,700,000
2000/01/14 606 654 602 651 2,680,000
2000/01/13 595 604 590 596 1,568,000
2000/01/12 605 608 585 585 2,870,000
2000/01/11 649 650 585 626 1,189,000
2000/01/07 628 649 620 649 534,000
2000/01/06 592 640 585 620 1,542,000
2000/01/05 581 603 575 582 987,000
2000/01/04 607 610 580 581 653,000

このページの先頭へ