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 |
|---|---|---|---|---|---|
| 2013/12/30 | 546 | 546 | 532 | 539 | 4,875,000 |
| 2013/12/27 | 545 | 546 | 534 | 545 | 4,406,000 |
| 2013/12/26 | 532 | 545 | 531 | 542 | 3,585,000 |
| 2013/12/25 | 520 | 530 | 519 | 530 | 4,819,000 |
| 2013/12/24 | 514 | 527 | 514 | 521 | 6,964,000 |
| 2013/12/20 | 501 | 510 | 498 | 510 | 5,924,000 |
| 2013/12/19 | 504 | 507 | 497 | 502 | 5,026,000 |
| 2013/12/18 | 491 | 501 | 489 | 501 | 5,813,000 |
| 2013/12/17 | 482 | 493 | 482 | 492 | 2,691,000 |
| 2013/12/16 | 483 | 485 | 475 | 480 | 2,677,000 |
| 2013/12/13 | 483 | 495 | 483 | 487 | 7,567,000 |
| 2013/12/12 | 483 | 487 | 477 | 487 | 3,546,000 |
| 2013/12/11 | 489 | 489 | 477 | 485 | 3,822,000 |
| 2013/12/10 | 496 | 498 | 493 | 494 | 3,309,000 |
| 2013/12/09 | 485 | 495 | 483 | 494 | 4,164,000 |
| 2013/12/06 | 469 | 476 | 468 | 476 | 2,762,000 |
| 2013/12/05 | 479 | 482 | 468 | 471 | 5,024,000 |
| 2013/12/04 | 485 | 487 | 473 | 478 | 4,906,000 |
| 2013/12/03 | 493 | 502 | 490 | 495 | 7,612,000 |
| 2013/12/02 | 484 | 485 | 475 | 483 | 2,731,000 |
| 2013/11/29 | 489 | 491 | 477 | 482 | 3,592,000 |
| 2013/11/28 | 479 | 489 | 479 | 489 | 5,014,000 |
| 2013/11/27 | 464 | 478 | 462 | 472 | 3,762,000 |
| 2013/11/26 | 468 | 472 | 466 | 468 | 4,283,000 |
| 2013/11/25 | 473 | 479 | 472 | 476 | 3,874,000 |
| 2013/11/22 | 473 | 476 | 468 | 472 | 7,965,000 |
| 2013/11/21 | 464 | 474 | 462 | 471 | 6,066,000 |
| 2013/11/20 | 461 | 463 | 457 | 460 | 3,983,000 |
| 2013/11/19 | 462 | 464 | 458 | 461 | 2,235,000 |
| 2013/11/18 | 466 | 467 | 457 | 463 | 4,039,000 |
| 2013/11/15 | 453 | 463 | 451 | 462 | 8,355,000 |
| 2013/11/14 | 445 | 449 | 439 | 446 | 4,580,000 |
| 2013/11/13 | 449 | 454 | 439 | 443 | 5,682,000 |
| 2013/11/12 | 438 | 450 | 435 | 450 | 3,461,000 |
| 2013/11/11 | 438 | 440 | 432 | 439 | 2,646,000 |
| 2013/11/08 | 433 | 435 | 427 | 432 | 5,446,000 |
| 2013/11/07 | 447 | 448 | 438 | 438 | 3,720,000 |
| 2013/11/06 | 442 | 454 | 442 | 447 | 2,442,000 |
| 2013/11/05 | 459 | 462 | 438 | 442 | 3,263,000 |
| 2013/11/01 | 454 | 458 | 447 | 451 | 2,758,000 |
| 2013/10/31 | 466 | 467 | 447 | 448 | 4,144,000 |
| 2013/10/30 | 460 | 466 | 459 | 462 | 3,751,000 |
| 2013/10/29 | 450 | 462 | 448 | 455 | 3,896,000 |
| 2013/10/28 | 453 | 462 | 447 | 455 | 4,056,000 |
| 2013/10/25 | 465 | 466 | 449 | 449 | 3,275,000 |
| 2013/10/24 | 462 | 469 | 456 | 468 | 2,539,000 |
| 2013/10/23 | 475 | 479 | 458 | 462 | 4,849,000 |
| 2013/10/22 | 481 | 482 | 472 | 475 | 3,417,000 |
| 2013/10/21 | 478 | 489 | 478 | 484 | 2,058,000 |
| 2013/10/18 | 486 | 489 | 475 | 476 | 3,365,000 |
| 2013/10/17 | 497 | 499 | 481 | 486 | 4,220,000 |
| 2013/10/16 | 490 | 500 | 484 | 495 | 5,980,000 |
| 2013/10/15 | 468 | 503 | 466 | 496 | 17,812,000 |
| 2013/10/11 | 463 | 469 | 462 | 467 | 5,323,000 |
| 2013/10/10 | 447 | 454 | 444 | 453 | 2,719,000 |
| 2013/10/09 | 434 | 449 | 433 | 446 | 3,109,000 |
| 2013/10/08 | 437 | 443 | 435 | 438 | 2,650,000 |
| 2013/10/07 | 441 | 447 | 438 | 441 | 3,935,000 |
| 2013/10/04 | 451 | 452 | 440 | 443 | 5,597,000 |
| 2013/10/03 | 456 | 464 | 452 | 459 | 6,738,000 |
| 2013/10/02 | 460 | 463 | 448 | 455 | 6,778,000 |
| 2013/10/01 | 456 | 463 | 450 | 461 | 5,753,000 |
| 2013/09/30 | 462 | 464 | 455 | 460 | 5,674,000 |
| 2013/09/27 | 450 | 465 | 448 | 462 | 5,889,000 |
| 2013/09/26 | 437 | 449 | 435 | 448 | 3,552,000 |
| 2013/09/25 | 444 | 447 | 437 | 438 | 2,295,000 |
| 2013/09/24 | 438 | 444 | 437 | 443 | 2,080,000 |
| 2013/09/20 | 440 | 441 | 435 | 437 | 1,892,000 |
| 2013/09/19 | 435 | 440 | 431 | 440 | 2,267,000 |
| 2013/09/18 | 432 | 436 | 426 | 428 | 2,248,000 |
| 2013/09/17 | 428 | 435 | 426 | 428 | 1,636,000 |
| 2013/09/13 | 421 | 429 | 419 | 427 | 4,872,000 |
| 2013/09/12 | 428 | 429 | 419 | 424 | 1,717,000 |
| 2013/09/11 | 426 | 435 | 426 | 430 | 2,744,000 |
| 2013/09/10 | 420 | 425 | 417 | 423 | 2,540,000 |
| 2013/09/09 | 420 | 421 | 414 | 419 | 2,159,000 |
| 2013/09/06 | 417 | 420 | 401 | 406 | 5,230,000 |
| 2013/09/05 | 408 | 420 | 406 | 416 | 4,227,000 |
| 2013/09/04 | 401 | 407 | 401 | 404 | 3,119,000 |
| 2013/09/03 | 403 | 407 | 401 | 407 | 3,608,000 |
| 2013/09/02 | 396 | 404 | 395 | 402 | 2,281,000 |
| 2013/08/30 | 405 | 408 | 392 | 394 | 3,629,000 |
| 2013/08/29 | 401 | 407 | 401 | 404 | 2,242,000 |
| 2013/08/28 | 399 | 401 | 394 | 398 | 2,448,000 |
| 2013/08/27 | 410 | 411 | 404 | 406 | 1,972,000 |
| 2013/08/26 | 402 | 411 | 402 | 406 | 2,630,000 |
| 2013/08/23 | 401 | 407 | 400 | 403 | 3,810,000 |
| 2013/08/22 | 395 | 401 | 392 | 396 | 2,467,000 |
| 2013/08/21 | 400 | 401 | 392 | 394 | 4,428,000 |
| 2013/08/20 | 407 | 410 | 399 | 399 | 3,116,000 |
| 2013/08/19 | 402 | 412 | 401 | 412 | 2,355,000 |
| 2013/08/16 | 406 | 406 | 400 | 402 | 4,642,000 |
| 2013/08/15 | 417 | 418 | 410 | 414 | 4,350,000 |
| 2013/08/14 | 422 | 427 | 417 | 424 | 3,494,000 |
| 2013/08/13 | 414 | 425 | 412 | 425 | 1,471,000 |
| 2013/08/12 | 408 | 415 | 404 | 411 | 1,853,000 |
| 2013/08/09 | 409 | 418 | 408 | 414 | 3,551,000 |
| 2013/08/08 | 423 | 430 | 411 | 413 | 4,506,000 |
| 2013/08/07 | 435 | 439 | 426 | 426 | 2,837,000 |
| 2013/08/06 | 440 | 441 | 431 | 441 | 2,975,000 |
| 2013/08/05 | 445 | 445 | 437 | 439 | 1,988,000 |
| 2013/08/02 | 435 | 448 | 433 | 448 | 3,465,000 |
| 2013/08/01 | 416 | 436 | 416 | 435 | 4,826,000 |
| 2013/07/31 | 423 | 427 | 412 | 418 | 3,692,000 |
| 2013/07/30 | 408 | 423 | 408 | 421 | 3,510,000 |
| 2013/07/29 | 418 | 420 | 408 | 410 | 2,846,000 |
| 2013/07/26 | 429 | 431 | 420 | 421 | 4,491,000 |
| 2013/07/25 | 449 | 452 | 438 | 441 | 3,233,000 |
| 2013/07/24 | 449 | 454 | 441 | 446 | 3,111,000 |
| 2013/07/23 | 443 | 454 | 436 | 449 | 5,376,000 |
| 2013/07/22 | 442 | 451 | 438 | 445 | 4,669,000 |
| 2013/07/19 | 455 | 458 | 443 | 450 | 6,662,000 |
| 2013/07/18 | 448 | 456 | 446 | 456 | 4,302,000 |
| 2013/07/17 | 443 | 448 | 440 | 447 | 2,898,000 |
| 2013/07/16 | 439 | 456 | 439 | 445 | 5,326,000 |
| 2013/07/12 | 428 | 439 | 427 | 435 | 4,684,000 |
| 2013/07/11 | 428 | 428 | 412 | 425 | 4,292,000 |
| 2013/07/10 | 424 | 432 | 424 | 427 | 3,888,000 |
| 2013/07/09 | 425 | 426 | 419 | 423 | 2,907,000 |
| 2013/07/08 | 426 | 429 | 419 | 420 | 3,074,000 |
| 2013/07/05 | 420 | 428 | 420 | 422 | 3,207,000 |
| 2013/07/04 | 416 | 424 | 416 | 420 | 3,032,000 |
| 2013/07/03 | 417 | 419 | 413 | 418 | 2,806,000 |
| 2013/07/02 | 411 | 424 | 405 | 416 | 8,170,000 |
| 2013/07/01 | 401 | 407 | 395 | 405 | 3,573,000 |
| 2013/06/28 | 394 | 403 | 388 | 400 | 7,818,000 |
| 2013/06/27 | 377 | 387 | 374 | 386 | 5,006,000 |
| 2013/06/26 | 380 | 384 | 373 | 377 | 4,491,000 |
| 2013/06/25 | 389 | 394 | 367 | 375 | 9,231,000 |
| 2013/06/24 | 389 | 391 | 381 | 390 | 6,931,000 |
| 2013/06/21 | 372 | 388 | 366 | 386 | 6,320,000 |
| 2013/06/20 | 378 | 386 | 376 | 380 | 7,834,000 |
| 2013/06/19 | 380 | 388 | 375 | 384 | 7,761,000 |
| 2013/06/18 | 375 | 379 | 368 | 374 | 5,457,000 |
| 2013/06/17 | 357 | 371 | 356 | 370 | 4,142,000 |
| 2013/06/14 | 357 | 370 | 357 | 359 | 9,348,000 |
| 2013/06/13 | 361 | 362 | 348 | 351 | 7,325,000 |
| 2013/06/12 | 375 | 376 | 360 | 364 | 8,053,000 |
| 2013/06/11 | 373 | 387 | 371 | 383 | 13,713,000 |
| 2013/06/10 | 349 | 353 | 344 | 352 | 4,596,000 |
| 2013/06/07 | 340 | 348 | 337 | 341 | 7,675,000 |
| 2013/06/06 | 346 | 356 | 342 | 345 | 8,483,000 |
| 2013/06/05 | 349 | 359 | 342 | 342 | 8,847,000 |
| 2013/06/04 | 337 | 348 | 334 | 347 | 7,814,000 |
| 2013/06/03 | 350 | 352 | 337 | 338 | 11,731,000 |
| 2013/05/31 | 364 | 368 | 357 | 358 | 8,732,000 |
| 2013/05/30 | 370 | 372 | 352 | 354 | 11,863,000 |
| 2013/05/29 | 389 | 392 | 370 | 372 | 8,927,000 |
| 2013/05/28 | 382 | 387 | 374 | 377 | 7,084,000 |
| 2013/05/27 | 390 | 397 | 388 | 388 | 6,081,000 |
| 2013/05/24 | 410 | 419 | 381 | 400 | 13,260,000 |
| 2013/05/23 | 420 | 442 | 410 | 411 | 15,477,000 |
| 2013/05/22 | 420 | 425 | 412 | 414 | 4,742,000 |
| 2013/05/21 | 412 | 420 | 411 | 416 | 4,663,000 |
| 2013/05/20 | 401 | 420 | 400 | 411 | 6,807,000 |
| 2013/05/17 | 399 | 403 | 396 | 400 | 4,417,000 |
| 2013/05/16 | 400 | 402 | 382 | 397 | 9,203,000 |
| 2013/05/15 | 379 | 405 | 376 | 392 | 12,257,000 |
| 2013/05/14 | 365 | 389 | 364 | 377 | 5,236,000 |
| 2013/05/13 | 370 | 372 | 361 | 364 | 4,694,000 |
| 2013/05/10 | 370 | 377 | 365 | 368 | 6,107,000 |
| 2013/05/09 | 362 | 369 | 359 | 360 | 4,897,000 |
| 2013/05/08 | 361 | 363 | 357 | 359 | 3,818,000 |
| 2013/05/07 | 350 | 361 | 350 | 361 | 7,287,000 |
| 2013/05/02 | 353 | 353 | 342 | 344 | 4,520,000 |
| 2013/05/01 | 350 | 356 | 348 | 355 | 6,320,000 |
| 2013/04/30 | 352 | 352 | 341 | 347 | 7,923,000 |
| 2013/04/26 | 345 | 352 | 341 | 348 | 10,353,000 |
| 2013/04/25 | 332 | 341 | 328 | 340 | 8,889,000 |
| 2013/04/24 | 323 | 332 | 323 | 331 | 8,595,000 |
| 2013/04/23 | 321 | 322 | 317 | 320 | 9,478,000 |
| 2013/04/22 | 329 | 330 | 320 | 320 | 7,384,000 |
| 2013/04/19 | 326 | 327 | 320 | 323 | 7,378,000 |
| 2013/04/18 | 330 | 332 | 326 | 326 | 5,157,000 |
| 2013/04/17 | 331 | 338 | 331 | 334 | 6,752,000 |
| 2013/04/16 | 330 | 333 | 325 | 327 | 10,825,000 |
| 2013/04/15 | 338 | 339 | 332 | 337 | 5,530,000 |
| 2013/04/12 | 334 | 341 | 331 | 341 | 8,148,000 |
| 2013/04/11 | 328 | 333 | 328 | 331 | 7,698,000 |
| 2013/04/10 | 321 | 333 | 321 | 325 | 9,267,000 |
| 2013/04/09 | 323 | 325 | 316 | 318 | 8,996,000 |
| 2013/04/08 | 321 | 328 | 319 | 321 | 8,765,000 |
| 2013/04/05 | 332 | 335 | 306 | 307 | 15,141,000 |
| 2013/04/04 | 317 | 321 | 310 | 321 | 10,419,000 |
| 2013/04/03 | 331 | 331 | 315 | 321 | 7,460,000 |
| 2013/04/02 | 327 | 333 | 317 | 326 | 9,587,000 |
| 2013/04/01 | 345 | 347 | 329 | 329 | 6,580,000 |
| 2013/03/29 | 349 | 352 | 341 | 347 | 4,665,000 |
| 2013/03/28 | 356 | 363 | 350 | 352 | 5,724,000 |
| 2013/03/27 | 359 | 365 | 357 | 358 | 5,677,000 |
| 2013/03/26 | 356 | 366 | 355 | 361 | 10,987,000 |
| 2013/03/25 | 362 | 362 | 358 | 359 | 7,319,000 |
| 2013/03/22 | 360 | 363 | 356 | 357 | 9,152,000 |
| 2013/03/21 | 359 | 364 | 357 | 364 | 10,093,000 |
| 2013/03/19 | 357 | 362 | 352 | 357 | 10,223,000 |
| 2013/03/18 | 341 | 348 | 336 | 346 | 13,462,000 |
| 2013/03/15 | 336 | 343 | 336 | 341 | 13,604,000 |
| 2013/03/14 | 337 | 342 | 331 | 336 | 9,932,000 |
| 2013/03/13 | 336 | 342 | 335 | 336 | 10,112,000 |
| 2013/03/12 | 348 | 349 | 336 | 338 | 9,499,000 |
| 2013/03/11 | 337 | 343 | 335 | 340 | 13,410,000 |
| 2013/03/08 | 332 | 339 | 331 | 337 | 16,038,000 |
| 2013/03/07 | 342 | 342 | 329 | 331 | 10,926,000 |
| 2013/03/06 | 329 | 339 | 328 | 335 | 11,407,000 |
| 2013/03/05 | 354 | 356 | 328 | 331 | 17,555,000 |
| 2013/03/04 | 366 | 370 | 360 | 361 | 8,076,000 |
| 2013/03/01 | 353 | 373 | 350 | 364 | 11,413,000 |
| 2013/02/28 | 350 | 357 | 349 | 353 | 7,161,000 |
| 2013/02/27 | 342 | 348 | 338 | 346 | 6,577,000 |
| 2013/02/26 | 336 | 344 | 336 | 341 | 5,839,000 |
| 2013/02/25 | 342 | 348 | 341 | 344 | 7,595,000 |
| 2013/02/22 | 328 | 344 | 328 | 336 | 13,771,000 |
| 2013/02/21 | 331 | 341 | 326 | 327 | 12,017,000 |
| 2013/02/20 | 328 | 340 | 322 | 339 | 11,726,000 |
| 2013/02/19 | 316 | 324 | 316 | 321 | 9,941,000 |
| 2013/02/18 | 301 | 316 | 298 | 313 | 11,491,000 |
| 2013/02/15 | 300 | 306 | 291 | 297 | 10,994,000 |
| 2013/02/14 | 307 | 309 | 299 | 301 | 8,721,000 |
| 2013/02/13 | 299 | 307 | 298 | 306 | 10,689,000 |
| 2013/02/12 | 296 | 305 | 294 | 295 | 8,565,000 |
| 2013/02/08 | 296 | 299 | 291 | 293 | 8,474,000 |
| 2013/02/07 | 296 | 308 | 295 | 300 | 10,382,000 |
| 2013/02/06 | 297 | 301 | 293 | 298 | 8,486,000 |
| 2013/02/05 | 290 | 296 | 287 | 290 | 6,670,000 |
| 2013/02/04 | 292 | 295 | 290 | 294 | 7,971,000 |
| 2013/02/01 | 297 | 297 | 288 | 289 | 7,534,000 |
| 2013/01/31 | 283 | 301 | 283 | 296 | 15,417,000 |
| 2013/01/30 | 278 | 283 | 277 | 282 | 8,367,000 |
| 2013/01/29 | 274 | 284 | 274 | 279 | 6,836,000 |
| 2013/01/28 | 280 | 281 | 274 | 275 | 5,860,000 |
| 2013/01/25 | 272 | 278 | 269 | 277 | 10,460,000 |
| 2013/01/24 | 271 | 272 | 267 | 270 | 10,417,000 |
| 2013/01/23 | 278 | 279 | 271 | 271 | 10,199,000 |
| 2013/01/22 | 287 | 290 | 280 | 284 | 7,539,000 |
| 2013/01/21 | 292 | 292 | 285 | 289 | 5,654,000 |
| 2013/01/18 | 291 | 292 | 286 | 291 | 7,144,000 |
| 2013/01/17 | 288 | 289 | 279 | 283 | 7,934,000 |
| 2013/01/16 | 295 | 295 | 285 | 287 | 6,222,000 |
| 2013/01/15 | 300 | 301 | 293 | 299 | 5,678,000 |
| 2013/01/11 | 293 | 297 | 291 | 295 | 5,172,000 |
| 2013/01/10 | 291 | 294 | 288 | 290 | 4,739,000 |
| 2013/01/09 | 286 | 290 | 285 | 288 | 5,594,000 |
| 2013/01/08 | 291 | 299 | 289 | 290 | 5,183,000 |
| 2013/01/07 | 308 | 308 | 292 | 295 | 5,455,000 |
| 2013/01/04 | 304 | 307 | 301 | 304 | 6,135,000 |