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 |
|---|---|---|---|---|---|
| 2005/12/30 | 700 | 700 | 691 | 697 | 1,684,000 |
| 2005/12/29 | 688 | 703 | 687 | 697 | 4,224,000 |
| 2005/12/28 | 682 | 693 | 677 | 693 | 2,486,000 |
| 2005/12/27 | 680 | 683 | 676 | 680 | 2,311,000 |
| 2005/12/26 | 688 | 694 | 683 | 688 | 3,566,000 |
| 2005/12/22 | 669 | 685 | 668 | 684 | 7,458,000 |
| 2005/12/21 | 655 | 666 | 654 | 666 | 5,953,000 |
| 2005/12/20 | 638 | 653 | 638 | 652 | 4,852,000 |
| 2005/12/19 | 634 | 637 | 631 | 634 | 1,860,000 |
| 2005/12/16 | 640 | 642 | 626 | 630 | 6,128,000 |
| 2005/12/15 | 651 | 654 | 642 | 645 | 4,742,000 |
| 2005/12/14 | 650 | 657 | 636 | 642 | 5,342,000 |
| 2005/12/13 | 648 | 650 | 640 | 650 | 6,450,000 |
| 2005/12/12 | 630 | 641 | 627 | 641 | 6,186,000 |
| 2005/12/09 | 619 | 627 | 618 | 625 | 6,556,000 |
| 2005/12/08 | 625 | 626 | 618 | 618 | 3,856,000 |
| 2005/12/07 | 628 | 629 | 621 | 623 | 3,876,000 |
| 2005/12/06 | 626 | 628 | 620 | 624 | 3,581,000 |
| 2005/12/05 | 632 | 634 | 624 | 628 | 4,266,000 |
| 2005/12/02 | 627 | 632 | 621 | 631 | 3,682,000 |
| 2005/12/01 | 619 | 624 | 616 | 624 | 2,071,000 |
| 2005/11/30 | 623 | 623 | 616 | 616 | 2,628,000 |
| 2005/11/29 | 622 | 626 | 617 | 619 | 3,674,000 |
| 2005/11/28 | 625 | 626 | 621 | 624 | 2,192,000 |
| 2005/11/25 | 627 | 631 | 625 | 628 | 4,474,000 |
| 2005/11/24 | 633 | 633 | 624 | 625 | 3,706,000 |
| 2005/11/22 | 625 | 636 | 624 | 634 | 6,497,000 |
| 2005/11/21 | 627 | 628 | 623 | 627 | 3,737,000 |
| 2005/11/18 | 621 | 628 | 620 | 626 | 4,881,000 |
| 2005/11/17 | 614 | 620 | 611 | 619 | 3,245,000 |
| 2005/11/16 | 610 | 617 | 610 | 617 | 4,251,000 |
| 2005/11/15 | 620 | 620 | 608 | 609 | 3,716,000 |
| 2005/11/14 | 609 | 621 | 608 | 620 | 6,991,000 |
| 2005/11/11 | 613 | 613 | 607 | 608 | 2,449,000 |
| 2005/11/10 | 609 | 614 | 603 | 608 | 2,971,000 |
| 2005/11/09 | 606 | 609 | 604 | 607 | 2,269,000 |
| 2005/11/08 | 607 | 608 | 603 | 608 | 2,683,000 |
| 2005/11/07 | 613 | 613 | 604 | 608 | 4,027,000 |
| 2005/11/04 | 615 | 616 | 610 | 613 | 6,668,000 |
| 2005/11/02 | 607 | 612 | 603 | 608 | 7,610,000 |
| 2005/11/01 | 596 | 604 | 594 | 602 | 4,184,000 |
| 2005/10/31 | 590 | 596 | 583 | 589 | 5,006,000 |
| 2005/10/28 | 589 | 591 | 583 | 584 | 3,970,000 |
| 2005/10/27 | 582 | 590 | 582 | 589 | 2,135,000 |
| 2005/10/26 | 582 | 585 | 581 | 583 | 2,447,000 |
| 2005/10/25 | 582 | 586 | 578 | 580 | 2,697,000 |
| 2005/10/24 | 581 | 586 | 578 | 580 | 2,549,000 |
| 2005/10/21 | 571 | 587 | 571 | 586 | 4,439,000 |
| 2005/10/20 | 581 | 584 | 576 | 578 | 3,683,000 |
| 2005/10/19 | 586 | 586 | 580 | 581 | 3,317,000 |
| 2005/10/18 | 583 | 588 | 583 | 586 | 2,253,000 |
| 2005/10/17 | 591 | 591 | 583 | 584 | 2,870,000 |
| 2005/10/14 | 594 | 594 | 585 | 590 | 4,145,000 |
| 2005/10/13 | 583 | 587 | 581 | 587 | 3,409,000 |
| 2005/10/12 | 593 | 594 | 584 | 586 | 6,679,000 |
| 2005/10/11 | 587 | 602 | 587 | 602 | 3,307,000 |
| 2005/10/07 | 587 | 598 | 583 | 598 | 5,207,000 |
| 2005/10/06 | 601 | 601 | 584 | 591 | 5,830,000 |
| 2005/10/05 | 604 | 604 | 597 | 604 | 2,905,000 |
| 2005/10/04 | 594 | 604 | 594 | 599 | 4,111,000 |
| 2005/10/03 | 605 | 607 | 592 | 592 | 7,105,000 |
| 2005/09/30 | 621 | 621 | 605 | 620 | 4,991,000 |
| 2005/09/29 | 620 | 629 | 609 | 615 | 6,686,000 |
| 2005/09/28 | 600 | 617 | 599 | 615 | 6,314,000 |
| 2005/09/27 | 609 | 609 | 599 | 599 | 3,431,000 |
| 2005/09/26 | 607 | 610 | 605 | 610 | 4,356,000 |
| 2005/09/22 | 609 | 610 | 604 | 606 | 3,576,000 |
| 2005/09/21 | 617 | 617 | 610 | 612 | 3,051,000 |
| 2005/09/20 | 608 | 618 | 606 | 617 | 3,263,000 |
| 2005/09/16 | 605 | 608 | 603 | 605 | 3,618,000 |
| 2005/09/15 | 603 | 611 | 602 | 611 | 4,914,000 |
| 2005/09/14 | 603 | 608 | 603 | 608 | 5,828,000 |
| 2005/09/13 | 590 | 603 | 589 | 599 | 7,200,000 |
| 2005/09/12 | 587 | 589 | 585 | 588 | 3,881,000 |
| 2005/09/09 | 581 | 582 | 578 | 582 | 5,710,000 |
| 2005/09/08 | 578 | 579 | 576 | 579 | 2,186,000 |
| 2005/09/07 | 581 | 581 | 577 | 578 | 3,785,000 |
| 2005/09/06 | 574 | 579 | 574 | 579 | 4,976,000 |
| 2005/09/05 | 573 | 575 | 572 | 573 | 1,661,000 |
| 2005/09/02 | 576 | 578 | 573 | 575 | 2,466,000 |
| 2005/09/01 | 585 | 588 | 575 | 575 | 2,673,000 |
| 2005/08/31 | 576 | 582 | 576 | 579 | 2,631,000 |
| 2005/08/30 | 577 | 581 | 575 | 577 | 1,786,000 |
| 2005/08/29 | 576 | 578 | 573 | 575 | 2,056,000 |
| 2005/08/26 | 575 | 581 | 573 | 580 | 2,928,000 |
| 2005/08/25 | 573 | 573 | 570 | 572 | 3,720,000 |
| 2005/08/24 | 582 | 582 | 572 | 574 | 4,846,000 |
| 2005/08/23 | 588 | 591 | 585 | 585 | 3,518,000 |
| 2005/08/22 | 583 | 586 | 581 | 585 | 4,518,000 |
| 2005/08/19 | 580 | 581 | 577 | 579 | 4,430,000 |
| 2005/08/18 | 581 | 583 | 576 | 577 | 3,244,000 |
| 2005/08/17 | 580 | 583 | 576 | 579 | 5,033,000 |
| 2005/08/16 | 569 | 581 | 568 | 580 | 6,693,000 |
| 2005/08/15 | 566 | 569 | 564 | 568 | 2,700,000 |
| 2005/08/12 | 564 | 569 | 563 | 566 | 4,144,000 |
| 2005/08/11 | 563 | 567 | 560 | 562 | 4,929,000 |
| 2005/08/10 | 557 | 563 | 555 | 561 | 5,032,000 |
| 2005/08/09 | 556 | 557 | 552 | 556 | 4,289,000 |
| 2005/08/08 | 558 | 559 | 550 | 555 | 4,256,000 |
| 2005/08/05 | 568 | 569 | 560 | 561 | 3,165,000 |
| 2005/08/04 | 567 | 571 | 565 | 568 | 2,688,000 |
| 2005/08/03 | 566 | 571 | 566 | 567 | 2,309,000 |
| 2005/08/02 | 567 | 570 | 563 | 566 | 2,816,000 |
| 2005/08/01 | 566 | 568 | 565 | 567 | 2,112,000 |
| 2005/07/29 | 567 | 568 | 563 | 566 | 3,327,000 |
| 2005/07/28 | 568 | 570 | 568 | 568 | 1,601,000 |
| 2005/07/27 | 564 | 569 | 564 | 567 | 3,682,000 |
| 2005/07/26 | 569 | 570 | 564 | 565 | 3,197,000 |
| 2005/07/25 | 572 | 573 | 570 | 571 | 2,004,000 |
| 2005/07/22 | 571 | 575 | 567 | 572 | 3,658,000 |
| 2005/07/21 | 576 | 577 | 572 | 572 | 2,559,000 |
| 2005/07/20 | 570 | 578 | 570 | 578 | 4,012,000 |
| 2005/07/19 | 568 | 570 | 567 | 568 | 1,801,000 |
| 2005/07/15 | 567 | 568 | 566 | 566 | 1,580,000 |
| 2005/07/14 | 563 | 568 | 563 | 566 | 1,575,000 |
| 2005/07/13 | 565 | 566 | 562 | 562 | 2,131,000 |
| 2005/07/12 | 567 | 568 | 563 | 564 | 1,703,000 |
| 2005/07/11 | 569 | 570 | 562 | 563 | 2,519,000 |
| 2005/07/08 | 567 | 572 | 565 | 565 | 4,427,000 |
| 2005/07/07 | 576 | 577 | 567 | 567 | 2,507,000 |
| 2005/07/06 | 580 | 581 | 577 | 578 | 1,748,000 |
| 2005/07/05 | 582 | 582 | 577 | 579 | 1,819,000 |
| 2005/07/04 | 580 | 580 | 576 | 580 | 3,289,000 |
| 2005/07/01 | 576 | 582 | 576 | 581 | 3,057,000 |
| 2005/06/30 | 580 | 582 | 577 | 579 | 1,897,000 |
| 2005/06/29 | 583 | 585 | 577 | 578 | 2,272,000 |
| 2005/06/28 | 576 | 581 | 575 | 581 | 1,713,000 |
| 2005/06/27 | 574 | 579 | 571 | 579 | 2,725,000 |
| 2005/06/24 | 583 | 583 | 579 | 582 | 3,215,000 |
| 2005/06/23 | 584 | 587 | 583 | 586 | 2,706,000 |
| 2005/06/22 | 578 | 588 | 577 | 584 | 4,540,000 |
| 2005/06/21 | 584 | 585 | 576 | 577 | 4,096,000 |
| 2005/06/20 | 587 | 588 | 583 | 583 | 3,439,000 |
| 2005/06/17 | 581 | 582 | 578 | 582 | 3,661,000 |
| 2005/06/16 | 580 | 584 | 579 | 582 | 2,429,000 |
| 2005/06/15 | 578 | 582 | 578 | 579 | 1,544,000 |
| 2005/06/14 | 578 | 580 | 575 | 577 | 1,494,000 |
| 2005/06/13 | 572 | 581 | 572 | 579 | 2,121,000 |
| 2005/06/10 | 568 | 576 | 565 | 574 | 7,643,000 |
| 2005/06/09 | 578 | 579 | 566 | 568 | 5,535,000 |
| 2005/06/08 | 578 | 585 | 578 | 580 | 2,994,000 |
| 2005/06/07 | 580 | 585 | 580 | 582 | 2,405,000 |
| 2005/06/06 | 585 | 585 | 578 | 582 | 2,461,000 |
| 2005/06/03 | 587 | 589 | 581 | 587 | 3,431,000 |
| 2005/06/02 | 583 | 586 | 582 | 586 | 4,737,000 |
| 2005/06/01 | 574 | 582 | 574 | 581 | 3,829,000 |
| 2005/05/31 | 584 | 584 | 576 | 576 | 4,424,000 |
| 2005/05/30 | 572 | 586 | 571 | 580 | 4,188,000 |
| 2005/05/27 | 569 | 575 | 568 | 570 | 3,568,000 |
| 2005/05/26 | 559 | 568 | 559 | 565 | 4,615,000 |
| 2005/05/25 | 574 | 574 | 562 | 563 | 3,986,000 |
| 2005/05/24 | 572 | 578 | 571 | 573 | 4,060,000 |
| 2005/05/23 | 566 | 574 | 564 | 572 | 4,167,000 |
| 2005/05/20 | 565 | 570 | 563 | 567 | 3,752,000 |
| 2005/05/19 | 557 | 565 | 557 | 563 | 3,134,000 |
| 2005/05/18 | 551 | 559 | 550 | 550 | 3,657,000 |
| 2005/05/17 | 559 | 560 | 552 | 554 | 3,308,000 |
| 2005/05/16 | 562 | 562 | 555 | 556 | 3,452,000 |
| 2005/05/13 | 563 | 567 | 563 | 563 | 2,862,000 |
| 2005/05/12 | 564 | 571 | 564 | 565 | 3,492,000 |
| 2005/05/11 | 567 | 572 | 563 | 565 | 3,368,000 |
| 2005/05/10 | 575 | 577 | 570 | 570 | 3,282,000 |
| 2005/05/09 | 572 | 578 | 569 | 575 | 5,190,000 |
| 2005/05/06 | 565 | 573 | 563 | 572 | 3,905,000 |
| 2005/05/02 | 560 | 565 | 557 | 562 | 3,054,000 |
| 2005/04/28 | 561 | 562 | 553 | 560 | 3,412,000 |
| 2005/04/27 | 555 | 561 | 555 | 561 | 2,403,000 |
| 2005/04/26 | 559 | 559 | 554 | 557 | 2,659,000 |
| 2005/04/25 | 559 | 559 | 553 | 556 | 2,444,000 |
| 2005/04/22 | 559 | 561 | 552 | 552 | 3,797,000 |
| 2005/04/21 | 551 | 556 | 543 | 556 | 5,415,000 |
| 2005/04/20 | 564 | 566 | 556 | 559 | 6,190,000 |
| 2005/04/19 | 559 | 564 | 557 | 560 | 5,888,000 |
| 2005/04/18 | 564 | 565 | 556 | 556 | 5,339,000 |
| 2005/04/15 | 581 | 581 | 572 | 575 | 5,476,000 |
| 2005/04/14 | 585 | 586 | 580 | 584 | 3,367,000 |
| 2005/04/13 | 585 | 588 | 583 | 587 | 2,601,000 |
| 2005/04/12 | 586 | 587 | 582 | 583 | 1,766,000 |
| 2005/04/11 | 597 | 597 | 583 | 583 | 5,560,000 |
| 2005/04/08 | 596 | 599 | 595 | 596 | 3,698,000 |
| 2005/04/07 | 598 | 600 | 594 | 598 | 2,320,000 |
| 2005/04/06 | 597 | 600 | 594 | 600 | 2,341,000 |
| 2005/04/05 | 598 | 602 | 596 | 597 | 2,819,000 |
| 2005/04/04 | 601 | 601 | 596 | 596 | 1,758,000 |
| 2005/04/01 | 600 | 603 | 592 | 602 | 2,651,000 |
| 2005/03/31 | 608 | 608 | 601 | 602 | 2,070,000 |
| 2005/03/30 | 602 | 603 | 594 | 598 | 3,070,000 |
| 2005/03/29 | 619 | 619 | 601 | 604 | 2,999,000 |
| 2005/03/28 | 615 | 621 | 614 | 619 | 1,608,000 |
| 2005/03/25 | 628 | 629 | 619 | 621 | 3,371,000 |
| 2005/03/24 | 628 | 634 | 627 | 629 | 3,684,000 |
| 2005/03/23 | 628 | 629 | 623 | 626 | 4,009,000 |
| 2005/03/22 | 628 | 633 | 627 | 630 | 4,976,000 |
| 2005/03/18 | 627 | 627 | 623 | 625 | 2,982,000 |
| 2005/03/17 | 616 | 628 | 613 | 627 | 6,999,000 |
| 2005/03/16 | 612 | 616 | 611 | 615 | 3,035,000 |
| 2005/03/15 | 615 | 616 | 611 | 612 | 2,554,000 |
| 2005/03/14 | 618 | 619 | 611 | 611 | 3,042,000 |
| 2005/03/11 | 613 | 618 | 613 | 615 | 7,354,000 |
| 2005/03/10 | 615 | 618 | 612 | 612 | 3,031,000 |
| 2005/03/09 | 613 | 620 | 613 | 617 | 3,221,000 |
| 2005/03/08 | 615 | 617 | 612 | 615 | 3,445,000 |
| 2005/03/07 | 614 | 618 | 611 | 611 | 3,444,000 |
| 2005/03/04 | 609 | 612 | 608 | 610 | 3,796,000 |
| 2005/03/03 | 617 | 617 | 609 | 610 | 3,083,000 |
| 2005/03/02 | 615 | 617 | 611 | 617 | 2,392,000 |
| 2005/03/01 | 610 | 614 | 608 | 613 | 1,642,000 |
| 2005/02/28 | 611 | 612 | 608 | 611 | 3,914,000 |
| 2005/02/25 | 604 | 608 | 603 | 607 | 3,630,000 |
| 2005/02/24 | 596 | 601 | 595 | 599 | 3,155,000 |
| 2005/02/23 | 593 | 595 | 590 | 590 | 4,590,000 |
| 2005/02/22 | 596 | 600 | 594 | 595 | 8,618,000 |
| 2005/02/21 | 612 | 613 | 603 | 606 | 3,466,000 |
| 2005/02/18 | 612 | 618 | 610 | 616 | 2,205,000 |
| 2005/02/17 | 610 | 617 | 609 | 613 | 2,680,000 |
| 2005/02/16 | 613 | 617 | 606 | 607 | 3,556,000 |
| 2005/02/15 | 618 | 623 | 613 | 614 | 2,529,000 |
| 2005/02/14 | 625 | 630 | 618 | 620 | 5,847,000 |
| 2005/02/10 | 611 | 617 | 611 | 617 | 4,125,000 |
| 2005/02/09 | 616 | 617 | 609 | 612 | 4,551,000 |
| 2005/02/08 | 598 | 615 | 596 | 614 | 8,816,000 |
| 2005/02/07 | 597 | 599 | 587 | 594 | 4,793,000 |
| 2005/02/04 | 593 | 599 | 591 | 597 | 9,486,000 |
| 2005/02/03 | 583 | 588 | 580 | 587 | 5,471,000 |
| 2005/02/02 | 580 | 587 | 580 | 580 | 5,465,000 |
| 2005/02/01 | 582 | 589 | 577 | 582 | 8,407,000 |
| 2005/01/31 | 588 | 592 | 582 | 584 | 6,912,000 |
| 2005/01/28 | 600 | 605 | 593 | 596 | 4,128,000 |
| 2005/01/27 | 608 | 608 | 601 | 602 | 5,214,000 |
| 2005/01/26 | 596 | 606 | 595 | 604 | 11,247,000 |
| 2005/01/25 | 578 | 589 | 578 | 588 | 11,386,000 |
| 2005/01/24 | 572 | 576 | 571 | 575 | 5,093,000 |
| 2005/01/21 | 571 | 576 | 570 | 571 | 3,446,000 |
| 2005/01/20 | 573 | 574 | 571 | 571 | 2,551,000 |
| 2005/01/19 | 573 | 575 | 571 | 573 | 2,789,000 |
| 2005/01/18 | 574 | 576 | 570 | 570 | 2,778,000 |
| 2005/01/17 | 577 | 578 | 570 | 570 | 4,198,000 |
| 2005/01/14 | 575 | 578 | 571 | 574 | 4,320,000 |
| 2005/01/13 | 587 | 589 | 579 | 579 | 3,859,000 |
| 2005/01/12 | 591 | 592 | 585 | 586 | 3,972,000 |
| 2005/01/11 | 591 | 595 | 588 | 591 | 4,694,000 |
| 2005/01/07 | 596 | 596 | 588 | 589 | 3,543,000 |
| 2005/01/06 | 582 | 596 | 581 | 596 | 5,068,000 |
| 2005/01/05 | 586 | 587 | 582 | 582 | 3,146,000 |
| 2005/01/04 | 590 | 590 | 582 | 588 | 1,788,000 |