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 |
|---|---|---|---|---|---|
| 2006/12/29 | 634 | 635 | 630 | 632 | 1,098,000 |
| 2006/12/28 | 633 | 636 | 630 | 632 | 2,427,000 |
| 2006/12/27 | 629 | 633 | 627 | 629 | 883,000 |
| 2006/12/26 | 624 | 628 | 621 | 626 | 1,156,000 |
| 2006/12/25 | 625 | 632 | 623 | 624 | 2,274,000 |
| 2006/12/22 | 622 | 626 | 619 | 623 | 2,102,000 |
| 2006/12/21 | 625 | 626 | 619 | 622 | 3,775,000 |
| 2006/12/20 | 624 | 627 | 619 | 625 | 3,025,000 |
| 2006/12/19 | 618 | 627 | 616 | 619 | 4,423,000 |
| 2006/12/18 | 615 | 616 | 612 | 616 | 1,683,000 |
| 2006/12/15 | 610 | 618 | 610 | 614 | 3,207,000 |
| 2006/12/14 | 611 | 615 | 608 | 612 | 4,045,000 |
| 2006/12/13 | 618 | 619 | 615 | 618 | 2,868,000 |
| 2006/12/12 | 616 | 620 | 613 | 618 | 2,449,000 |
| 2006/12/11 | 618 | 622 | 615 | 619 | 3,472,000 |
| 2006/12/08 | 617 | 621 | 613 | 618 | 6,411,000 |
| 2006/12/07 | 617 | 620 | 613 | 615 | 3,232,000 |
| 2006/12/06 | 611 | 616 | 610 | 614 | 2,765,000 |
| 2006/12/05 | 612 | 615 | 608 | 608 | 2,677,000 |
| 2006/12/04 | 613 | 616 | 606 | 612 | 3,171,000 |
| 2006/12/01 | 610 | 620 | 609 | 612 | 3,170,000 |
| 2006/11/30 | 613 | 613 | 606 | 609 | 2,993,000 |
| 2006/11/29 | 608 | 616 | 605 | 611 | 3,492,000 |
| 2006/11/28 | 599 | 607 | 592 | 603 | 3,907,000 |
| 2006/11/27 | 607 | 609 | 599 | 605 | 4,847,000 |
| 2006/11/24 | 615 | 618 | 608 | 611 | 2,963,000 |
| 2006/11/22 | 611 | 615 | 608 | 614 | 2,618,000 |
| 2006/11/21 | 610 | 615 | 606 | 613 | 2,764,000 |
| 2006/11/20 | 612 | 625 | 610 | 610 | 3,129,000 |
| 2006/11/17 | 616 | 626 | 613 | 616 | 1,658,000 |
| 2006/11/16 | 622 | 623 | 616 | 619 | 2,329,000 |
| 2006/11/15 | 630 | 631 | 623 | 625 | 3,069,000 |
| 2006/11/14 | 626 | 632 | 622 | 630 | 3,433,000 |
| 2006/11/13 | 613 | 625 | 613 | 622 | 2,746,000 |
| 2006/11/10 | 624 | 633 | 624 | 625 | 4,411,000 |
| 2006/11/09 | 626 | 628 | 614 | 620 | 4,052,000 |
| 2006/11/08 | 628 | 632 | 625 | 625 | 4,389,000 |
| 2006/11/07 | 618 | 628 | 615 | 623 | 4,186,000 |
| 2006/11/06 | 608 | 612 | 603 | 608 | 2,613,000 |
| 2006/11/02 | 617 | 618 | 607 | 615 | 5,111,000 |
| 2006/11/01 | 621 | 625 | 618 | 623 | 2,011,000 |
| 2006/10/31 | 620 | 626 | 611 | 620 | 3,164,000 |
| 2006/10/30 | 624 | 632 | 619 | 620 | 3,026,000 |
| 2006/10/27 | 638 | 638 | 623 | 632 | 5,440,000 |
| 2006/10/26 | 639 | 640 | 636 | 637 | 1,512,000 |
| 2006/10/25 | 639 | 641 | 636 | 636 | 1,941,000 |
| 2006/10/24 | 638 | 641 | 638 | 639 | 2,507,000 |
| 2006/10/23 | 636 | 637 | 632 | 636 | 3,235,000 |
| 2006/10/20 | 630 | 641 | 630 | 640 | 2,383,000 |
| 2006/10/19 | 638 | 639 | 628 | 631 | 3,447,000 |
| 2006/10/18 | 637 | 644 | 635 | 641 | 2,260,000 |
| 2006/10/17 | 638 | 645 | 638 | 641 | 1,392,000 |
| 2006/10/16 | 640 | 645 | 639 | 641 | 1,809,000 |
| 2006/10/13 | 646 | 648 | 637 | 639 | 4,122,000 |
| 2006/10/12 | 633 | 642 | 632 | 639 | 2,980,000 |
| 2006/10/11 | 636 | 636 | 629 | 630 | 3,229,000 |
| 2006/10/10 | 633 | 641 | 633 | 635 | 2,482,000 |
| 2006/10/06 | 640 | 640 | 632 | 636 | 2,328,000 |
| 2006/10/05 | 639 | 648 | 634 | 646 | 4,119,000 |
| 2006/10/04 | 633 | 637 | 625 | 629 | 3,782,000 |
| 2006/10/03 | 647 | 652 | 632 | 633 | 4,844,000 |
| 2006/10/02 | 640 | 653 | 638 | 648 | 3,028,000 |
| 2006/09/29 | 647 | 647 | 641 | 647 | 2,809,000 |
| 2006/09/28 | 636 | 646 | 636 | 646 | 2,240,000 |
| 2006/09/27 | 629 | 646 | 629 | 644 | 4,606,000 |
| 2006/09/26 | 621 | 631 | 621 | 628 | 1,797,000 |
| 2006/09/25 | 631 | 631 | 613 | 626 | 3,735,000 |
| 2006/09/22 | 628 | 630 | 620 | 628 | 2,626,000 |
| 2006/09/21 | 633 | 633 | 626 | 629 | 3,684,000 |
| 2006/09/20 | 632 | 634 | 626 | 632 | 4,405,000 |
| 2006/09/19 | 639 | 648 | 631 | 631 | 5,042,000 |
| 2006/09/15 | 637 | 638 | 630 | 638 | 3,103,000 |
| 2006/09/14 | 634 | 638 | 630 | 635 | 3,516,000 |
| 2006/09/13 | 637 | 637 | 626 | 627 | 5,522,000 |
| 2006/09/12 | 635 | 639 | 627 | 627 | 5,579,000 |
| 2006/09/11 | 634 | 636 | 625 | 625 | 4,458,000 |
| 2006/09/08 | 633 | 641 | 628 | 633 | 7,768,000 |
| 2006/09/07 | 643 | 643 | 630 | 635 | 5,096,000 |
| 2006/09/06 | 655 | 660 | 639 | 644 | 10,353,000 |
| 2006/09/05 | 665 | 668 | 659 | 665 | 3,133,000 |
| 2006/09/04 | 660 | 674 | 660 | 670 | 6,041,000 |
| 2006/09/01 | 662 | 673 | 649 | 659 | 8,578,000 |
| 2006/08/31 | 645 | 669 | 643 | 666 | 5,939,000 |
| 2006/08/30 | 678 | 678 | 646 | 660 | 8,971,000 |
| 2006/08/29 | 688 | 691 | 685 | 688 | 1,521,000 |
| 2006/08/28 | 685 | 690 | 683 | 688 | 3,790,000 |
| 2006/08/25 | 688 | 693 | 685 | 690 | 2,709,000 |
| 2006/08/24 | 684 | 691 | 682 | 687 | 4,222,000 |
| 2006/08/23 | 689 | 694 | 683 | 688 | 3,587,000 |
| 2006/08/22 | 685 | 694 | 685 | 688 | 3,420,000 |
| 2006/08/21 | 681 | 692 | 680 | 688 | 2,917,000 |
| 2006/08/18 | 678 | 691 | 673 | 685 | 4,365,000 |
| 2006/08/17 | 679 | 682 | 678 | 681 | 4,848,000 |
| 2006/08/16 | 690 | 690 | 679 | 681 | 7,551,000 |
| 2006/08/15 | 694 | 696 | 686 | 690 | 2,484,000 |
| 2006/08/14 | 696 | 703 | 694 | 699 | 2,715,000 |
| 2006/08/11 | 687 | 728 | 685 | 706 | 9,887,000 |
| 2006/08/10 | 680 | 684 | 676 | 682 | 4,239,000 |
| 2006/08/09 | 672 | 687 | 672 | 687 | 4,145,000 |
| 2006/08/08 | 675 | 682 | 666 | 682 | 5,834,000 |
| 2006/08/07 | 673 | 684 | 673 | 680 | 6,272,000 |
| 2006/08/04 | 670 | 687 | 669 | 682 | 7,068,000 |
| 2006/08/03 | 677 | 684 | 668 | 680 | 4,989,000 |
| 2006/08/02 | 665 | 682 | 664 | 681 | 5,470,000 |
| 2006/08/01 | 665 | 667 | 662 | 667 | 6,456,000 |
| 2006/07/31 | 663 | 667 | 643 | 665 | 6,798,000 |
| 2006/07/28 | 658 | 667 | 651 | 666 | 3,922,000 |
| 2006/07/27 | 658 | 669 | 655 | 657 | 6,669,000 |
| 2006/07/26 | 666 | 674 | 663 | 672 | 3,405,000 |
| 2006/07/25 | 666 | 678 | 662 | 663 | 5,166,000 |
| 2006/07/24 | 632 | 662 | 622 | 656 | 7,661,000 |
| 2006/07/21 | 643 | 655 | 638 | 641 | 1,914,000 |
| 2006/07/20 | 642 | 657 | 634 | 653 | 3,488,000 |
| 2006/07/19 | 630 | 639 | 622 | 629 | 2,815,000 |
| 2006/07/18 | 648 | 652 | 635 | 635 | 3,435,000 |
| 2006/07/14 | 650 | 663 | 645 | 649 | 5,506,000 |
| 2006/07/13 | 665 | 674 | 656 | 658 | 3,408,000 |
| 2006/07/12 | 670 | 673 | 661 | 668 | 4,759,000 |
| 2006/07/11 | 679 | 682 | 669 | 675 | 3,296,000 |
| 2006/07/10 | 669 | 687 | 668 | 686 | 3,019,000 |
| 2006/07/07 | 675 | 675 | 670 | 673 | 3,779,000 |
| 2006/07/06 | 678 | 678 | 671 | 675 | 4,917,000 |
| 2006/07/05 | 670 | 683 | 670 | 678 | 8,753,000 |
| 2006/07/04 | 661 | 669 | 654 | 664 | 2,779,000 |
| 2006/07/03 | 660 | 662 | 651 | 651 | 2,942,000 |
| 2006/06/30 | 670 | 670 | 651 | 651 | 5,422,000 |
| 2006/06/29 | 635 | 650 | 632 | 648 | 2,607,000 |
| 2006/06/28 | 637 | 641 | 627 | 630 | 3,961,000 |
| 2006/06/27 | 650 | 650 | 638 | 644 | 4,826,000 |
| 2006/06/26 | 638 | 652 | 636 | 650 | 4,198,000 |
| 2006/06/23 | 639 | 641 | 629 | 641 | 3,285,000 |
| 2006/06/22 | 637 | 648 | 630 | 648 | 3,645,000 |
| 2006/06/21 | 631 | 635 | 621 | 631 | 6,378,000 |
| 2006/06/20 | 624 | 635 | 624 | 629 | 4,150,000 |
| 2006/06/19 | 633 | 641 | 630 | 634 | 3,562,000 |
| 2006/06/16 | 617 | 645 | 617 | 645 | 6,766,000 |
| 2006/06/15 | 624 | 625 | 611 | 616 | 4,690,000 |
| 2006/06/14 | 600 | 616 | 594 | 604 | 5,096,000 |
| 2006/06/13 | 612 | 628 | 607 | 608 | 7,061,000 |
| 2006/06/12 | 591 | 621 | 590 | 611 | 14,391,000 |
| 2006/06/09 | 588 | 595 | 572 | 580 | 13,983,000 |
| 2006/06/08 | 616 | 620 | 597 | 598 | 4,994,000 |
| 2006/06/07 | 626 | 631 | 619 | 622 | 5,371,000 |
| 2006/06/06 | 637 | 637 | 629 | 631 | 2,675,000 |
| 2006/06/05 | 644 | 645 | 637 | 641 | 2,820,000 |
| 2006/06/02 | 635 | 645 | 625 | 644 | 4,998,000 |
| 2006/06/01 | 633 | 647 | 630 | 634 | 3,787,000 |
| 2006/05/31 | 636 | 637 | 627 | 627 | 6,550,000 |
| 2006/05/30 | 647 | 649 | 641 | 644 | 2,472,000 |
| 2006/05/29 | 654 | 655 | 641 | 645 | 3,350,000 |
| 2006/05/26 | 654 | 661 | 644 | 654 | 5,151,000 |
| 2006/05/25 | 646 | 660 | 635 | 638 | 6,076,000 |
| 2006/05/24 | 639 | 643 | 627 | 641 | 5,003,000 |
| 2006/05/23 | 651 | 663 | 637 | 637 | 6,816,000 |
| 2006/05/22 | 677 | 683 | 661 | 661 | 3,500,000 |
| 2006/05/19 | 670 | 675 | 658 | 672 | 6,333,000 |
| 2006/05/18 | 650 | 669 | 650 | 660 | 5,836,000 |
| 2006/05/17 | 658 | 660 | 648 | 659 | 7,007,000 |
| 2006/05/16 | 662 | 664 | 650 | 652 | 7,243,000 |
| 2006/05/15 | 663 | 670 | 658 | 664 | 4,510,000 |
| 2006/05/12 | 675 | 682 | 661 | 671 | 4,144,000 |
| 2006/05/11 | 683 | 690 | 676 | 685 | 5,903,000 |
| 2006/05/10 | 681 | 693 | 669 | 676 | 3,745,000 |
| 2006/05/09 | 693 | 696 | 679 | 681 | 5,359,000 |
| 2006/05/08 | 705 | 705 | 688 | 693 | 4,590,000 |
| 2006/05/02 | 690 | 699 | 687 | 695 | 3,480,000 |
| 2006/05/01 | 686 | 702 | 684 | 695 | 5,974,000 |
| 2006/04/28 | 698 | 703 | 657 | 680 | 11,451,000 |
| 2006/04/27 | 692 | 696 | 681 | 683 | 5,135,000 |
| 2006/04/26 | 692 | 702 | 682 | 701 | 6,504,000 |
| 2006/04/25 | 673 | 700 | 673 | 682 | 8,001,000 |
| 2006/04/24 | 679 | 682 | 669 | 671 | 5,046,000 |
| 2006/04/21 | 690 | 695 | 682 | 688 | 4,137,000 |
| 2006/04/20 | 700 | 700 | 679 | 686 | 5,149,000 |
| 2006/04/19 | 712 | 712 | 695 | 700 | 6,363,000 |
| 2006/04/18 | 675 | 699 | 675 | 697 | 6,889,000 |
| 2006/04/17 | 689 | 689 | 671 | 673 | 5,357,000 |
| 2006/04/14 | 695 | 696 | 684 | 688 | 5,901,000 |
| 2006/04/13 | 701 | 704 | 692 | 698 | 6,193,000 |
| 2006/04/12 | 706 | 713 | 697 | 700 | 6,307,000 |
| 2006/04/11 | 717 | 718 | 708 | 713 | 5,830,000 |
| 2006/04/10 | 727 | 729 | 713 | 717 | 6,217,000 |
| 2006/04/07 | 739 | 743 | 729 | 736 | 4,501,000 |
| 2006/04/06 | 749 | 750 | 737 | 747 | 6,767,000 |
| 2006/04/05 | 730 | 753 | 728 | 748 | 9,882,000 |
| 2006/04/04 | 739 | 746 | 737 | 740 | 3,998,000 |
| 2006/04/03 | 730 | 743 | 724 | 736 | 4,849,000 |
| 2006/03/31 | 726 | 730 | 719 | 724 | 4,276,000 |
| 2006/03/30 | 734 | 735 | 722 | 724 | 6,311,000 |
| 2006/03/29 | 736 | 738 | 731 | 736 | 3,196,000 |
| 2006/03/28 | 741 | 751 | 731 | 739 | 3,726,000 |
| 2006/03/27 | 754 | 760 | 751 | 757 | 3,613,000 |
| 2006/03/24 | 747 | 753 | 742 | 751 | 4,517,000 |
| 2006/03/23 | 758 | 759 | 749 | 750 | 2,629,000 |
| 2006/03/22 | 748 | 762 | 745 | 757 | 7,614,000 |
| 2006/03/20 | 746 | 760 | 743 | 747 | 4,786,000 |
| 2006/03/17 | 753 | 762 | 743 | 749 | 5,057,000 |
| 2006/03/16 | 759 | 765 | 740 | 743 | 3,859,000 |
| 2006/03/15 | 764 | 764 | 754 | 759 | 2,966,000 |
| 2006/03/14 | 761 | 765 | 748 | 749 | 3,074,000 |
| 2006/03/13 | 763 | 771 | 754 | 761 | 3,932,000 |
| 2006/03/10 | 773 | 773 | 759 | 762 | 6,215,000 |
| 2006/03/09 | 764 | 784 | 760 | 772 | 3,891,000 |
| 2006/03/08 | 746 | 759 | 746 | 759 | 4,216,000 |
| 2006/03/07 | 743 | 751 | 741 | 743 | 3,292,000 |
| 2006/03/06 | 758 | 760 | 741 | 754 | 4,544,000 |
| 2006/03/03 | 747 | 760 | 743 | 757 | 4,398,000 |
| 2006/03/02 | 772 | 777 | 748 | 752 | 5,907,000 |
| 2006/03/01 | 792 | 794 | 762 | 768 | 11,084,000 |
| 2006/02/28 | 787 | 811 | 787 | 806 | 17,345,000 |
| 2006/02/27 | 768 | 782 | 767 | 777 | 5,729,000 |
| 2006/02/24 | 761 | 770 | 753 | 768 | 6,131,000 |
| 2006/02/23 | 763 | 767 | 743 | 764 | 6,833,000 |
| 2006/02/22 | 726 | 730 | 713 | 723 | 5,220,000 |
| 2006/02/21 | 711 | 729 | 711 | 729 | 4,934,000 |
| 2006/02/20 | 736 | 747 | 719 | 721 | 5,227,000 |
| 2006/02/17 | 752 | 766 | 745 | 750 | 13,972,000 |
| 2006/02/16 | 733 | 754 | 728 | 752 | 10,199,000 |
| 2006/02/15 | 715 | 743 | 710 | 726 | 9,989,000 |
| 2006/02/14 | 696 | 709 | 696 | 705 | 5,886,000 |
| 2006/02/13 | 700 | 716 | 695 | 706 | 8,492,000 |
| 2006/02/10 | 718 | 720 | 695 | 700 | 5,366,000 |
| 2006/02/09 | 726 | 727 | 711 | 712 | 5,986,000 |
| 2006/02/08 | 729 | 747 | 710 | 716 | 13,377,000 |
| 2006/02/07 | 710 | 725 | 709 | 723 | 8,446,000 |
| 2006/02/06 | 709 | 711 | 696 | 705 | 4,875,000 |
| 2006/02/03 | 700 | 718 | 697 | 699 | 11,613,000 |
| 2006/02/02 | 675 | 704 | 675 | 701 | 11,282,000 |
| 2006/02/01 | 675 | 677 | 661 | 662 | 2,666,000 |
| 2006/01/31 | 676 | 686 | 667 | 685 | 4,194,000 |
| 2006/01/30 | 674 | 682 | 667 | 667 | 3,464,000 |
| 2006/01/27 | 658 | 665 | 655 | 665 | 2,662,000 |
| 2006/01/26 | 645 | 654 | 645 | 654 | 1,683,000 |
| 2006/01/25 | 645 | 648 | 642 | 643 | 2,620,000 |
| 2006/01/24 | 650 | 653 | 639 | 643 | 3,526,000 |
| 2006/01/23 | 645 | 653 | 643 | 647 | 2,937,000 |
| 2006/01/20 | 658 | 661 | 648 | 655 | 3,974,000 |
| 2006/01/19 | 637 | 653 | 634 | 653 | 3,831,000 |
| 2006/01/18 | 656 | 659 | 630 | 639 | 4,921,000 |
| 2006/01/17 | 666 | 673 | 654 | 654 | 2,864,000 |
| 2006/01/16 | 673 | 677 | 669 | 673 | 2,252,000 |
| 2006/01/13 | 685 | 686 | 676 | 678 | 2,599,000 |
| 2006/01/12 | 677 | 686 | 675 | 683 | 2,403,000 |
| 2006/01/11 | 675 | 685 | 672 | 672 | 3,512,000 |
| 2006/01/10 | 689 | 694 | 677 | 677 | 4,150,000 |
| 2006/01/06 | 695 | 698 | 689 | 689 | 3,508,000 |
| 2006/01/05 | 705 | 705 | 695 | 698 | 3,691,000 |
| 2006/01/04 | 690 | 706 | 689 | 702 | 2,883,000 |