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 |
|---|---|---|---|---|---|
| 2003/12/30 | 690 | 694 | 689 | 692 | 957,000 |
| 2003/12/29 | 685 | 697 | 682 | 686 | 1,767,000 |
| 2003/12/26 | 691 | 691 | 680 | 689 | 1,797,000 |
| 2003/12/25 | 690 | 690 | 683 | 690 | 1,654,000 |
| 2003/12/24 | 705 | 705 | 688 | 692 | 3,495,000 |
| 2003/12/22 | 695 | 703 | 693 | 702 | 2,751,000 |
| 2003/12/19 | 694 | 704 | 692 | 701 | 3,779,000 |
| 2003/12/18 | 686 | 697 | 684 | 687 | 2,826,000 |
| 2003/12/17 | 695 | 695 | 682 | 686 | 2,833,000 |
| 2003/12/16 | 695 | 706 | 691 | 698 | 4,942,000 |
| 2003/12/15 | 690 | 704 | 689 | 699 | 5,919,000 |
| 2003/12/12 | 689 | 692 | 678 | 678 | 8,709,000 |
| 2003/12/11 | 658 | 672 | 652 | 672 | 6,744,000 |
| 2003/12/10 | 655 | 662 | 649 | 650 | 4,649,000 |
| 2003/12/09 | 655 | 659 | 635 | 654 | 4,538,000 |
| 2003/12/08 | 653 | 664 | 650 | 650 | 6,109,000 |
| 2003/12/05 | 640 | 656 | 638 | 654 | 5,878,000 |
| 2003/12/04 | 640 | 643 | 633 | 638 | 2,028,000 |
| 2003/12/03 | 627 | 643 | 627 | 630 | 3,747,000 |
| 2003/12/02 | 633 | 650 | 625 | 632 | 4,079,000 |
| 2003/12/01 | 625 | 644 | 619 | 637 | 3,615,000 |
| 2003/11/28 | 636 | 642 | 626 | 639 | 1,700,000 |
| 2003/11/27 | 643 | 650 | 638 | 644 | 3,609,000 |
| 2003/11/26 | 631 | 644 | 630 | 640 | 4,128,000 |
| 2003/11/25 | 611 | 635 | 611 | 630 | 5,439,000 |
| 2003/11/21 | 610 | 616 | 603 | 610 | 3,306,000 |
| 2003/11/20 | 590 | 608 | 588 | 601 | 4,463,000 |
| 2003/11/19 | 565 | 579 | 565 | 570 | 2,831,000 |
| 2003/11/18 | 585 | 591 | 573 | 582 | 2,025,000 |
| 2003/11/17 | 587 | 597 | 585 | 593 | 3,100,000 |
| 2003/11/14 | 598 | 619 | 598 | 611 | 2,036,000 |
| 2003/11/13 | 615 | 616 | 596 | 602 | 2,495,000 |
| 2003/11/12 | 619 | 629 | 612 | 614 | 3,494,000 |
| 2003/11/11 | 627 | 629 | 611 | 616 | 4,391,000 |
| 2003/11/10 | 623 | 636 | 622 | 623 | 2,577,000 |
| 2003/11/07 | 625 | 628 | 617 | 627 | 3,741,000 |
| 2003/11/06 | 631 | 638 | 623 | 624 | 6,948,000 |
| 2003/11/05 | 608 | 625 | 602 | 621 | 7,953,000 |
| 2003/11/04 | 595 | 599 | 592 | 596 | 2,594,000 |
| 2003/10/31 | 592 | 596 | 584 | 585 | 2,726,000 |
| 2003/10/30 | 594 | 598 | 590 | 592 | 1,424,000 |
| 2003/10/29 | 601 | 602 | 591 | 591 | 2,448,000 |
| 2003/10/28 | 584 | 601 | 581 | 591 | 4,090,000 |
| 2003/10/27 | 567 | 587 | 567 | 576 | 3,654,000 |
| 2003/10/24 | 578 | 580 | 553 | 565 | 5,914,000 |
| 2003/10/23 | 584 | 592 | 577 | 578 | 5,063,000 |
| 2003/10/22 | 606 | 609 | 594 | 597 | 4,793,000 |
| 2003/10/21 | 626 | 626 | 612 | 616 | 2,703,000 |
| 2003/10/20 | 609 | 627 | 598 | 626 | 4,028,000 |
| 2003/10/17 | 630 | 632 | 611 | 611 | 4,737,000 |
| 2003/10/16 | 628 | 631 | 622 | 626 | 3,083,000 |
| 2003/10/15 | 634 | 637 | 628 | 631 | 2,269,000 |
| 2003/10/14 | 646 | 651 | 628 | 629 | 3,269,000 |
| 2003/10/10 | 641 | 656 | 641 | 644 | 3,866,000 |
| 2003/10/09 | 644 | 653 | 633 | 643 | 3,845,000 |
| 2003/10/08 | 624 | 650 | 624 | 635 | 6,863,000 |
| 2003/10/07 | 637 | 638 | 619 | 619 | 3,099,000 |
| 2003/10/06 | 649 | 659 | 628 | 634 | 2,622,000 |
| 2003/10/03 | 637 | 653 | 637 | 641 | 1,877,000 |
| 2003/10/02 | 640 | 640 | 619 | 638 | 2,991,000 |
| 2003/10/01 | 622 | 632 | 616 | 627 | 3,829,000 |
| 2003/09/30 | 621 | 633 | 621 | 623 | 3,753,000 |
| 2003/09/29 | 626 | 626 | 616 | 616 | 2,572,000 |
| 2003/09/26 | 623 | 634 | 622 | 627 | 3,091,000 |
| 2003/09/25 | 648 | 648 | 623 | 630 | 4,594,000 |
| 2003/09/24 | 670 | 675 | 663 | 669 | 4,575,000 |
| 2003/09/22 | 676 | 678 | 655 | 656 | 4,209,000 |
| 2003/09/19 | 672 | 678 | 666 | 675 | 6,829,000 |
| 2003/09/18 | 650 | 659 | 643 | 654 | 3,456,000 |
| 2003/09/17 | 653 | 665 | 646 | 660 | 7,439,000 |
| 2003/09/16 | 630 | 642 | 626 | 641 | 2,739,000 |
| 2003/09/12 | 625 | 629 | 615 | 623 | 7,472,000 |
| 2003/09/11 | 628 | 632 | 613 | 615 | 3,739,000 |
| 2003/09/10 | 639 | 643 | 630 | 636 | 4,958,000 |
| 2003/09/09 | 647 | 652 | 636 | 647 | 5,443,000 |
| 2003/09/08 | 629 | 638 | 626 | 637 | 2,649,000 |
| 2003/09/05 | 645 | 646 | 629 | 637 | 3,299,000 |
| 2003/09/04 | 656 | 663 | 646 | 648 | 2,818,000 |
| 2003/09/03 | 680 | 680 | 655 | 663 | 4,144,000 |
| 2003/09/02 | 669 | 679 | 662 | 674 | 4,043,000 |
| 2003/09/01 | 658 | 675 | 651 | 674 | 2,964,000 |
| 2003/08/29 | 675 | 675 | 642 | 648 | 4,729,000 |
| 2003/08/28 | 682 | 685 | 665 | 670 | 2,933,000 |
| 2003/08/27 | 691 | 700 | 685 | 692 | 4,148,000 |
| 2003/08/26 | 683 | 688 | 673 | 682 | 2,733,000 |
| 2003/08/25 | 690 | 690 | 675 | 683 | 3,735,000 |
| 2003/08/22 | 678 | 694 | 665 | 686 | 5,445,000 |
| 2003/08/21 | 667 | 681 | 663 | 675 | 5,802,000 |
| 2003/08/20 | 660 | 691 | 660 | 684 | 8,538,000 |
| 2003/08/19 | 637 | 656 | 631 | 654 | 7,457,000 |
| 2003/08/18 | 607 | 625 | 605 | 620 | 4,064,000 |
| 2003/08/15 | 609 | 614 | 600 | 609 | 4,573,000 |
| 2003/08/14 | 574 | 617 | 571 | 610 | 10,581,000 |
| 2003/08/13 | 551 | 571 | 549 | 568 | 5,024,000 |
| 2003/08/12 | 545 | 547 | 542 | 546 | 1,250,000 |
| 2003/08/11 | 538 | 544 | 534 | 540 | 1,065,000 |
| 2003/08/08 | 550 | 551 | 536 | 537 | 2,489,000 |
| 2003/08/07 | 530 | 550 | 529 | 550 | 3,882,000 |
| 2003/08/06 | 525 | 533 | 523 | 525 | 1,891,000 |
| 2003/08/05 | 542 | 542 | 531 | 535 | 2,214,000 |
| 2003/08/04 | 543 | 549 | 539 | 539 | 1,725,000 |
| 2003/08/01 | 565 | 565 | 545 | 550 | 2,232,000 |
| 2003/07/31 | 565 | 569 | 550 | 556 | 3,448,000 |
| 2003/07/30 | 554 | 564 | 550 | 558 | 4,310,000 |
| 2003/07/29 | 537 | 558 | 537 | 553 | 4,494,000 |
| 2003/07/28 | 543 | 544 | 537 | 539 | 1,973,000 |
| 2003/07/25 | 547 | 548 | 534 | 539 | 3,593,000 |
| 2003/07/24 | 542 | 552 | 540 | 545 | 3,027,000 |
| 2003/07/23 | 544 | 544 | 538 | 543 | 1,687,000 |
| 2003/07/22 | 545 | 549 | 538 | 542 | 2,746,000 |
| 2003/07/18 | 538 | 545 | 538 | 540 | 2,531,000 |
| 2003/07/17 | 530 | 539 | 529 | 535 | 3,202,000 |
| 2003/07/16 | 536 | 536 | 525 | 529 | 2,615,000 |
| 2003/07/15 | 540 | 540 | 526 | 526 | 2,649,000 |
| 2003/07/14 | 535 | 536 | 522 | 530 | 1,681,000 |
| 2003/07/11 | 540 | 541 | 532 | 533 | 3,781,000 |
| 2003/07/10 | 540 | 543 | 532 | 537 | 2,705,000 |
| 2003/07/09 | 511 | 531 | 510 | 531 | 3,695,000 |
| 2003/07/08 | 526 | 529 | 501 | 511 | 5,695,000 |
| 2003/07/07 | 538 | 538 | 520 | 532 | 3,304,000 |
| 2003/07/04 | 535 | 538 | 530 | 538 | 1,675,000 |
| 2003/07/03 | 544 | 545 | 526 | 535 | 2,858,000 |
| 2003/07/02 | 535 | 537 | 528 | 535 | 1,893,000 |
| 2003/07/01 | 526 | 530 | 523 | 529 | 1,279,000 |
| 2003/06/30 | 534 | 534 | 525 | 525 | 1,728,000 |
| 2003/06/27 | 529 | 534 | 521 | 528 | 2,066,000 |
| 2003/06/26 | 523 | 530 | 518 | 525 | 2,533,000 |
| 2003/06/25 | 518 | 520 | 509 | 517 | 2,207,000 |
| 2003/06/24 | 532 | 533 | 514 | 518 | 3,705,000 |
| 2003/06/23 | 545 | 546 | 535 | 540 | 2,519,000 |
| 2003/06/20 | 543 | 548 | 541 | 545 | 2,999,000 |
| 2003/06/19 | 535 | 545 | 532 | 542 | 3,886,000 |
| 2003/06/18 | 538 | 538 | 528 | 529 | 2,456,000 |
| 2003/06/17 | 526 | 535 | 525 | 534 | 3,551,000 |
| 2003/06/16 | 518 | 523 | 516 | 521 | 2,134,000 |
| 2003/06/13 | 508 | 534 | 508 | 516 | 5,617,000 |
| 2003/06/12 | 523 | 524 | 511 | 513 | 2,937,000 |
| 2003/06/11 | 525 | 533 | 518 | 518 | 3,368,000 |
| 2003/06/10 | 515 | 531 | 512 | 527 | 2,929,000 |
| 2003/06/09 | 521 | 524 | 518 | 521 | 2,915,000 |
| 2003/06/06 | 516 | 523 | 508 | 519 | 3,742,000 |
| 2003/06/05 | 505 | 515 | 502 | 514 | 3,593,000 |
| 2003/06/04 | 500 | 504 | 495 | 500 | 2,206,000 |
| 2003/06/03 | 487 | 495 | 485 | 495 | 1,811,000 |
| 2003/06/02 | 485 | 493 | 485 | 486 | 2,110,000 |
| 2003/05/30 | 485 | 490 | 480 | 480 | 1,900,000 |
| 2003/05/29 | 484 | 490 | 484 | 490 | 2,100,000 |
| 2003/05/28 | 491 | 497 | 486 | 488 | 1,539,000 |
| 2003/05/27 | 488 | 492 | 480 | 482 | 1,890,000 |
| 2003/05/26 | 496 | 498 | 488 | 491 | 1,845,000 |
| 2003/05/23 | 490 | 499 | 489 | 496 | 2,800,000 |
| 2003/05/22 | 491 | 491 | 480 | 489 | 3,702,000 |
| 2003/05/21 | 480 | 495 | 474 | 487 | 6,346,000 |
| 2003/05/20 | 473 | 481 | 473 | 478 | 1,142,000 |
| 2003/05/19 | 485 | 485 | 472 | 480 | 1,572,000 |
| 2003/05/16 | 485 | 487 | 477 | 485 | 1,522,000 |
| 2003/05/15 | 492 | 494 | 478 | 485 | 3,107,000 |
| 2003/05/14 | 491 | 502 | 491 | 497 | 4,564,000 |
| 2003/05/13 | 474 | 495 | 474 | 491 | 5,774,000 |
| 2003/05/12 | 472 | 477 | 464 | 468 | 2,961,000 |
| 2003/05/09 | 471 | 478 | 467 | 477 | 2,886,000 |
| 2003/05/08 | 467 | 472 | 464 | 466 | 3,548,000 |
| 2003/05/07 | 469 | 469 | 462 | 466 | 2,843,000 |
| 2003/05/06 | 461 | 466 | 459 | 459 | 3,574,000 |
| 2003/05/02 | 447 | 456 | 446 | 452 | 2,859,000 |
| 2003/05/01 | 450 | 451 | 445 | 446 | 1,750,000 |
| 2003/04/30 | 441 | 451 | 440 | 451 | 4,114,000 |
| 2003/04/28 | 436 | 439 | 434 | 435 | 2,438,000 |
| 2003/04/25 | 437 | 438 | 430 | 434 | 2,600,000 |
| 2003/04/24 | 435 | 440 | 434 | 437 | 2,326,000 |
| 2003/04/23 | 432 | 437 | 430 | 433 | 1,664,000 |
| 2003/04/22 | 444 | 444 | 427 | 430 | 2,658,000 |
| 2003/04/21 | 432 | 443 | 432 | 442 | 2,346,000 |
| 2003/04/18 | 427 | 435 | 426 | 428 | 3,244,000 |
| 2003/04/17 | 440 | 440 | 423 | 423 | 4,035,000 |
| 2003/04/16 | 441 | 446 | 437 | 438 | 3,472,000 |
| 2003/04/15 | 443 | 447 | 435 | 440 | 3,493,000 |
| 2003/04/14 | 450 | 455 | 441 | 442 | 2,587,000 |
| 2003/04/11 | 456 | 459 | 447 | 449 | 2,696,000 |
| 2003/04/10 | 460 | 464 | 454 | 456 | 2,319,000 |
| 2003/04/09 | 462 | 467 | 458 | 459 | 3,576,000 |
| 2003/04/08 | 458 | 465 | 458 | 460 | 3,761,000 |
| 2003/04/07 | 462 | 466 | 454 | 457 | 4,308,000 |
| 2003/04/04 | 472 | 475 | 462 | 462 | 2,716,000 |
| 2003/04/03 | 481 | 483 | 470 | 472 | 3,425,000 |
| 2003/04/02 | 471 | 477 | 469 | 476 | 2,383,000 |
| 2003/04/01 | 478 | 480 | 465 | 466 | 3,182,000 |
| 2003/03/31 | 489 | 489 | 476 | 478 | 2,697,000 |
| 2003/03/28 | 489 | 491 | 485 | 488 | 1,785,000 |
| 2003/03/27 | 490 | 493 | 482 | 489 | 1,207,000 |
| 2003/03/26 | 491 | 495 | 487 | 494 | 2,547,000 |
| 2003/03/25 | 481 | 488 | 477 | 483 | 2,437,000 |
| 2003/03/24 | 482 | 487 | 477 | 485 | 3,847,000 |
| 2003/03/20 | 460 | 476 | 459 | 470 | 4,216,000 |
| 2003/03/19 | 451 | 456 | 443 | 453 | 1,835,000 |
| 2003/03/18 | 464 | 466 | 449 | 451 | 3,933,000 |
| 2003/03/17 | 472 | 472 | 456 | 459 | 1,353,000 |
| 2003/03/14 | 467 | 475 | 465 | 467 | 4,658,000 |
| 2003/03/13 | 462 | 479 | 458 | 466 | 3,068,000 |
| 2003/03/12 | 460 | 461 | 446 | 457 | 4,137,000 |
| 2003/03/11 | 460 | 464 | 454 | 454 | 2,425,000 |
| 2003/03/10 | 480 | 481 | 463 | 466 | 2,358,000 |
| 2003/03/07 | 493 | 494 | 480 | 480 | 2,105,000 |
| 2003/03/06 | 502 | 506 | 497 | 498 | 3,422,000 |
| 2003/03/05 | 493 | 503 | 491 | 502 | 4,628,000 |
| 2003/03/04 | 491 | 497 | 489 | 492 | 4,083,000 |
| 2003/03/03 | 490 | 492 | 486 | 490 | 3,331,000 |
| 2003/02/28 | 498 | 502 | 486 | 490 | 4,482,000 |
| 2003/02/27 | 503 | 504 | 489 | 502 | 5,341,000 |
| 2003/02/26 | 510 | 516 | 508 | 512 | 2,783,000 |
| 2003/02/25 | 535 | 538 | 510 | 518 | 7,260,000 |
| 2003/02/24 | 534 | 553 | 534 | 550 | 2,930,000 |
| 2003/02/21 | 538 | 546 | 529 | 533 | 2,119,000 |
| 2003/02/20 | 540 | 544 | 533 | 535 | 2,459,000 |
| 2003/02/19 | 557 | 560 | 548 | 549 | 2,865,000 |
| 2003/02/18 | 551 | 556 | 546 | 555 | 2,867,000 |
| 2003/02/17 | 545 | 557 | 543 | 557 | 3,192,000 |
| 2003/02/14 | 532 | 537 | 528 | 536 | 3,200,000 |
| 2003/02/13 | 532 | 535 | 525 | 527 | 2,878,000 |
| 2003/02/12 | 535 | 535 | 529 | 531 | 4,866,000 |
| 2003/02/10 | 533 | 541 | 533 | 540 | 3,023,000 |
| 2003/02/07 | 531 | 533 | 524 | 531 | 2,653,000 |
| 2003/02/06 | 550 | 551 | 524 | 534 | 7,219,000 |
| 2003/02/05 | 559 | 565 | 551 | 551 | 3,141,000 |
| 2003/02/04 | 555 | 561 | 551 | 558 | 2,588,000 |
| 2003/02/03 | 541 | 552 | 535 | 550 | 2,192,000 |
| 2003/01/31 | 548 | 554 | 542 | 544 | 3,106,000 |
| 2003/01/30 | 544 | 557 | 542 | 547 | 2,737,000 |
| 2003/01/29 | 546 | 546 | 534 | 534 | 2,775,000 |
| 2003/01/28 | 550 | 557 | 547 | 551 | 2,673,000 |
| 2003/01/27 | 563 | 568 | 562 | 564 | 1,373,000 |
| 2003/01/24 | 570 | 583 | 567 | 571 | 4,528,000 |
| 2003/01/23 | 558 | 569 | 556 | 569 | 3,392,000 |
| 2003/01/22 | 565 | 568 | 558 | 560 | 2,592,000 |
| 2003/01/21 | 554 | 572 | 554 | 567 | 5,290,000 |
| 2003/01/20 | 554 | 559 | 548 | 550 | 3,843,000 |
| 2003/01/17 | 550 | 559 | 550 | 559 | 4,078,000 |
| 2003/01/16 | 547 | 552 | 542 | 550 | 5,087,000 |
| 2003/01/15 | 527 | 545 | 527 | 544 | 5,569,000 |
| 2003/01/14 | 524 | 528 | 521 | 524 | 3,015,000 |
| 2003/01/10 | 520 | 524 | 515 | 523 | 3,954,000 |
| 2003/01/09 | 504 | 515 | 502 | 515 | 2,398,000 |
| 2003/01/08 | 506 | 511 | 504 | 507 | 1,606,000 |
| 2003/01/07 | 517 | 518 | 507 | 510 | 1,687,000 |
| 2003/01/06 | 513 | 522 | 511 | 517 | 1,466,000 |