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 |
|---|---|---|---|---|---|
| 1983/12/28 | 501 | 501 | 491 | 498 | 2,498,000 |
| 1983/12/27 | 503 | 515 | 493 | 501 | 8,588,999 |
| 1983/12/26 | 485 | 507 | 485 | 505 | 11,228,999 |
| 1983/12/24 | 488 | 488 | 480 | 480 | 1,209,000 |
| 1983/12/23 | 484 | 491 | 481 | 488 | 6,338,999 |
| 1983/12/22 | 474 | 483 | 474 | 481 | 3,627,000 |
| 1983/12/21 | 471 | 476 | 463 | 471 | 2,331,000 |
| 1983/12/20 | 458 | 470 | 458 | 469 | 922,000 |
| 1983/12/19 | 448 | 460 | 448 | 455 | 578,000 |
| 1983/12/17 | 458 | 468 | 456 | 468 | 399,000 |
| 1983/12/16 | 452 | 459 | 452 | 455 | 660,000 |
| 1983/12/15 | 449 | 454 | 447 | 452 | 564,000 |
| 1983/12/14 | 448 | 450 | 445 | 445 | 320,000 |
| 1983/12/13 | 454 | 454 | 440 | 443 | 558,000 |
| 1983/12/12 | 455 | 460 | 451 | 452 | 742,000 |
| 1983/12/09 | 472 | 472 | 453 | 456 | 1,956,000 |
| 1983/12/08 | 451 | 476 | 451 | 470 | 4,351,000 |
| 1983/12/07 | 440 | 450 | 438 | 447 | 891,000 |
| 1983/12/06 | 445 | 445 | 439 | 440 | 443,000 |
| 1983/12/05 | 442 | 442 | 438 | 442 | 770,000 |
| 1983/12/03 | 440 | 444 | 436 | 444 | 410,000 |
| 1983/12/02 | 438 | 445 | 437 | 440 | 447,000 |
| 1983/12/01 | 436 | 445 | 436 | 439 | 357,000 |
| 1983/11/30 | 437 | 440 | 432 | 435 | 270,000 |
| 1983/11/29 | 438 | 440 | 435 | 435 | 366,000 |
| 1983/11/28 | 442 | 447 | 438 | 438 | 414,000 |
| 1983/11/26 | 443 | 448 | 441 | 441 | 329,000 |
| 1983/11/25 | 446 | 453 | 445 | 453 | 300,000 |
| 1983/11/24 | 455 | 455 | 443 | 443 | 304,000 |
| 1983/11/22 | 458 | 460 | 451 | 452 | 227,000 |
| 1983/11/21 | 454 | 457 | 454 | 455 | 151,000 |
| 1983/11/19 | 460 | 460 | 453 | 459 | 267,000 |
| 1983/11/18 | 461 | 463 | 454 | 459 | 697,000 |
| 1983/11/17 | 465 | 465 | 460 | 461 | 701,000 |
| 1983/11/16 | 468 | 468 | 459 | 460 | 1,382,000 |
| 1983/11/15 | 460 | 469 | 456 | 467 | 1,519,000 |
| 1983/11/14 | 444 | 450 | 443 | 450 | 419,000 |
| 1983/11/11 | 442 | 445 | 438 | 441 | 469,000 |
| 1983/11/10 | 445 | 449 | 438 | 441 | 422,000 |
| 1983/11/09 | 450 | 450 | 441 | 443 | 440,000 |
| 1983/11/08 | 455 | 455 | 448 | 448 | 330,000 |
| 1983/11/07 | 453 | 457 | 452 | 455 | 198,000 |
| 1983/11/05 | 455 | 455 | 449 | 455 | 235,000 |
| 1983/11/04 | 454 | 456 | 450 | 455 | 383,000 |
| 1983/11/02 | 450 | 458 | 448 | 455 | 303,000 |
| 1983/11/01 | 446 | 452 | 441 | 446 | 302,000 |
| 1983/10/31 | 450 | 450 | 441 | 445 | 298,000 |
| 1983/10/29 | 440 | 450 | 440 | 450 | 350,000 |
| 1983/10/28 | 439 | 442 | 438 | 439 | 507,000 |
| 1983/10/27 | 440 | 442 | 435 | 442 | 763,000 |
| 1983/10/26 | 440 | 442 | 437 | 442 | 360,000 |
| 1983/10/25 | 441 | 442 | 435 | 435 | 319,000 |
| 1983/10/24 | 446 | 447 | 441 | 441 | 157,000 |
| 1983/10/22 | 447 | 447 | 443 | 443 | 330,000 |
| 1983/10/21 | 449 | 454 | 445 | 447 | 528,000 |
| 1983/10/20 | 459 | 459 | 449 | 449 | 294,000 |
| 1983/10/19 | 451 | 454 | 447 | 454 | 397,000 |
| 1983/10/18 | 461 | 463 | 451 | 451 | 707,000 |
| 1983/10/17 | 461 | 465 | 460 | 460 | 227,000 |
| 1983/10/15 | 450 | 458 | 450 | 458 | 397,000 |
| 1983/10/14 | 463 | 465 | 446 | 455 | 1,111,000 |
| 1983/10/13 | 473 | 473 | 465 | 465 | 709,000 |
| 1983/10/12 | 462 | 474 | 461 | 468 | 793,000 |
| 1983/10/11 | 480 | 480 | 463 | 463 | 1,089,000 |
| 1983/10/07 | 478 | 479 | 468 | 475 | 2,088,000 |
| 1983/10/06 | 464 | 476 | 464 | 475 | 1,581,000 |
| 1983/10/05 | 461 | 465 | 460 | 464 | 802,000 |
| 1983/10/04 | 463 | 468 | 458 | 458 | 1,216,000 |
| 1983/10/03 | 466 | 471 | 461 | 466 | 775,000 |
| 1983/10/01 | 471 | 474 | 462 | 462 | 1,897,000 |
| 1983/09/30 | 478 | 481 | 465 | 466 | 3,104,000 |
| 1983/09/29 | 470 | 480 | 466 | 471 | 3,318,000 |
| 1983/09/28 | 474 | 474 | 462 | 469 | 1,938,000 |
| 1983/09/27 | 457 | 475 | 457 | 475 | 3,708,000 |
| 1983/09/26 | 461 | 463 | 455 | 456 | 790,000 |
| 1983/09/24 | 463 | 465 | 460 | 460 | 612,000 |
| 1983/09/22 | 462 | 464 | 455 | 461 | 781,000 |
| 1983/09/21 | 460 | 464 | 457 | 459 | 969,000 |
| 1983/09/20 | 445 | 455 | 443 | 454 | 554,000 |
| 1983/09/19 | 445 | 450 | 442 | 445 | 197,000 |
| 1983/09/17 | 444 | 445 | 441 | 445 | 553,000 |
| 1983/09/16 | 450 | 450 | 440 | 444 | 384,000 |
| 1983/09/14 | 451 | 453 | 447 | 450 | 494,000 |
| 1983/09/13 | 460 | 463 | 448 | 450 | 508,000 |
| 1983/09/12 | 470 | 470 | 457 | 459 | 1,484,000 |
| 1983/09/09 | 460 | 467 | 454 | 465 | 3,744,000 |
| 1983/09/08 | 460 | 467 | 445 | 445 | 2,323,000 |
| 1983/09/07 | 440 | 470 | 438 | 460 | 2,802,000 |
| 1983/09/06 | 438 | 443 | 437 | 440 | 578,000 |
| 1983/09/05 | 445 | 445 | 440 | 440 | 261,000 |
| 1983/09/03 | 440 | 445 | 437 | 445 | 245,000 |
| 1983/09/02 | 439 | 443 | 435 | 437 | 131,000 |
| 1983/09/01 | 438 | 440 | 435 | 435 | 330,000 |
| 1983/08/31 | 442 | 443 | 436 | 436 | 220,000 |
| 1983/08/30 | 438 | 447 | 437 | 445 | 418,000 |
| 1983/08/29 | 435 | 438 | 433 | 435 | 368,000 |
| 1983/08/27 | 435 | 438 | 435 | 435 | 222,000 |
| 1983/08/26 | 435 | 439 | 435 | 435 | 283,000 |
| 1983/08/25 | 438 | 438 | 433 | 433 | 337,000 |
| 1983/08/24 | 437 | 438 | 432 | 432 | 278,000 |
| 1983/08/23 | 441 | 445 | 432 | 435 | 463,000 |
| 1983/08/22 | 439 | 454 | 435 | 445 | 1,268,000 |
| 1983/08/20 | 434 | 437 | 433 | 433 | 211,000 |
| 1983/08/19 | 433 | 438 | 432 | 432 | 532,000 |
| 1983/08/18 | 433 | 437 | 431 | 431 | 631,000 |
| 1983/08/17 | 440 | 440 | 431 | 431 | 367,000 |
| 1983/08/16 | 437 | 437 | 433 | 435 | 201,000 |
| 1983/08/15 | 431 | 434 | 431 | 432 | 204,000 |
| 1983/08/12 | 436 | 436 | 431 | 431 | 153,000 |
| 1983/08/11 | 427 | 435 | 427 | 431 | 184,000 |
| 1983/08/10 | 440 | 440 | 425 | 425 | 467,000 |
| 1983/08/09 | 440 | 441 | 435 | 435 | 416,000 |
| 1983/08/08 | 445 | 447 | 440 | 440 | 408,000 |
| 1983/08/06 | 438 | 444 | 438 | 442 | 492,000 |
| 1983/08/05 | 430 | 438 | 430 | 434 | 522,000 |
| 1983/08/04 | 434 | 434 | 430 | 430 | 275,000 |
| 1983/08/03 | 434 | 435 | 430 | 430 | 168,000 |
| 1983/08/02 | 432 | 435 | 430 | 434 | 357,000 |
| 1983/08/01 | 435 | 435 | 430 | 432 | 757,000 |
| 1983/07/30 | 432 | 435 | 432 | 435 | 168,000 |
| 1983/07/29 | 430 | 434 | 430 | 431 | 283,000 |
| 1983/07/28 | 428 | 432 | 428 | 431 | 470,000 |
| 1983/07/27 | 434 | 434 | 428 | 428 | 759,000 |
| 1983/07/26 | 432 | 435 | 432 | 432 | 313,000 |
| 1983/07/25 | 440 | 441 | 431 | 431 | 1,005,000 |
| 1983/07/23 | 439 | 440 | 439 | 440 | 407,000 |
| 1983/07/22 | 435 | 440 | 435 | 439 | 608,000 |
| 1983/07/21 | 433 | 435 | 428 | 435 | 592,000 |
| 1983/07/20 | 441 | 441 | 430 | 433 | 423,000 |
| 1983/07/19 | 440 | 445 | 437 | 437 | 494,000 |
| 1983/07/18 | 440 | 444 | 436 | 440 | 300,000 |
| 1983/07/15 | 433 | 440 | 433 | 435 | 712,000 |
| 1983/07/14 | 437 | 442 | 426 | 431 | 579,000 |
| 1983/07/13 | 449 | 449 | 436 | 437 | 652,000 |
| 1983/07/12 | 445 | 450 | 443 | 447 | 699,000 |
| 1983/07/11 | 440 | 447 | 440 | 443 | 575,000 |
| 1983/07/09 | 442 | 445 | 441 | 443 | 507,000 |
| 1983/07/08 | 448 | 450 | 438 | 440 | 642,000 |
| 1983/07/07 | 449 | 454 | 446 | 452 | 530,000 |
| 1983/07/06 | 446 | 450 | 443 | 444 | 406,000 |
| 1983/07/05 | 456 | 456 | 441 | 441 | 981,000 |
| 1983/07/04 | 462 | 464 | 455 | 455 | 1,677,000 |
| 1983/07/02 | 455 | 459 | 452 | 459 | 1,348,000 |
| 1983/07/01 | 447 | 456 | 446 | 452 | 2,031,000 |
| 1983/06/30 | 446 | 449 | 437 | 441 | 755,000 |
| 1983/06/29 | 444 | 453 | 440 | 446 | 1,678,000 |
| 1983/06/28 | 449 | 450 | 440 | 444 | 2,802,000 |
| 1983/06/27 | 439 | 443 | 435 | 440 | 1,096,000 |
| 1983/06/25 | 440 | 440 | 431 | 435 | 376,000 |
| 1983/06/24 | 427 | 441 | 426 | 440 | 721,000 |
| 1983/06/23 | 432 | 435 | 427 | 428 | 972,000 |
| 1983/06/22 | 430 | 438 | 428 | 432 | 1,526,000 |
| 1983/06/21 | 430 | 435 | 423 | 435 | 1,314,000 |
| 1983/06/20 | 416 | 430 | 416 | 430 | 819,000 |
| 1983/06/17 | 415 | 420 | 413 | 414 | 1,344,000 |
| 1983/06/16 | 417 | 421 | 414 | 414 | 1,470,000 |
| 1983/06/15 | 411 | 424 | 411 | 416 | 844,000 |
| 1983/06/14 | 413 | 415 | 408 | 414 | 900,000 |
| 1983/06/13 | 420 | 420 | 412 | 415 | 305,000 |
| 1983/06/11 | 412 | 420 | 411 | 415 | 326,000 |
| 1983/06/10 | 410 | 425 | 409 | 417 | 578,000 |
| 1983/06/09 | 413 | 417 | 410 | 410 | 409,000 |
| 1983/06/08 | 425 | 427 | 410 | 413 | 635,000 |
| 1983/06/07 | 407 | 424 | 405 | 420 | 705,000 |
| 1983/06/06 | 405 | 408 | 400 | 407 | 671,000 |
| 1983/06/04 | 407 | 410 | 399 | 400 | 622,000 |
| 1983/06/03 | 413 | 415 | 407 | 410 | 876,000 |
| 1983/06/02 | 413 | 419 | 410 | 416 | 874,000 |
| 1983/06/01 | 420 | 425 | 413 | 413 | 1,045,000 |
| 1983/05/31 | 424 | 425 | 416 | 419 | 1,050,000 |
| 1983/05/30 | 425 | 425 | 419 | 420 | 1,178,000 |
| 1983/05/28 | 426 | 433 | 419 | 421 | 984,000 |
| 1983/05/27 | 432 | 439 | 430 | 435 | 398,000 |
| 1983/05/26 | 444 | 444 | 431 | 437 | 476,000 |
| 1983/05/25 | 437 | 445 | 435 | 442 | 1,098,000 |
| 1983/05/24 | 418 | 443 | 418 | 437 | 1,240,000 |
| 1983/05/23 | 420 | 422 | 416 | 420 | 1,183,000 |
| 1983/05/20 | 430 | 430 | 423 | 423 | 1,061,000 |
| 1983/05/19 | 430 | 434 | 428 | 430 | 1,059,000 |
| 1983/05/18 | 443 | 444 | 431 | 432 | 1,370,000 |
| 1983/05/17 | 453 | 453 | 440 | 443 | 1,221,000 |
| 1983/05/16 | 452 | 453 | 448 | 448 | 778,000 |
| 1983/05/14 | 459 | 459 | 453 | 453 | 492,000 |
| 1983/05/13 | 453 | 460 | 453 | 454 | 817,000 |
| 1983/05/12 | 475 | 476 | 456 | 456 | 1,387,000 |
| 1983/05/11 | 456 | 470 | 451 | 470 | 2,027,000 |
| 1983/05/10 | 464 | 468 | 456 | 456 | 1,161,000 |
| 1983/05/09 | 451 | 460 | 451 | 460 | 909,000 |
| 1983/05/07 | 450 | 455 | 450 | 452 | 662,000 |
| 1983/05/06 | 459 | 460 | 452 | 452 | 1,214,000 |
| 1983/05/04 | 457 | 462 | 455 | 459 | 782,000 |
| 1983/05/02 | 465 | 468 | 453 | 460 | 1,035,000 |
| 1983/04/30 | 465 | 470 | 465 | 465 | 490,000 |
| 1983/04/28 | 479 | 479 | 465 | 465 | 1,038,000 |
| 1983/04/27 | 473 | 488 | 470 | 478 | 3,624,000 |
| 1983/04/26 | 466 | 473 | 466 | 470 | 1,221,000 |
| 1983/04/25 | 471 | 479 | 466 | 469 | 1,095,000 |
| 1983/04/23 | 471 | 474 | 465 | 470 | 1,015,000 |
| 1983/04/22 | 473 | 484 | 470 | 472 | 3,046,000 |
| 1983/04/21 | 467 | 474 | 465 | 473 | 1,395,000 |
| 1983/04/20 | 470 | 475 | 468 | 470 | 1,572,000 |
| 1983/04/19 | 475 | 476 | 467 | 468 | 1,813,000 |
| 1983/04/18 | 485 | 485 | 476 | 480 | 1,007,000 |
| 1983/04/15 | 490 | 495 | 479 | 485 | 1,810,000 |
| 1983/04/14 | 479 | 489 | 475 | 485 | 2,018,000 |
| 1983/04/13 | 478 | 492 | 478 | 480 | 1,969,000 |
| 1983/04/12 | 488 | 489 | 475 | 480 | 1,822,000 |
| 1983/04/11 | 492 | 497 | 488 | 490 | 1,541,000 |
| 1983/04/09 | 501 | 504 | 497 | 497 | 1,243,000 |
| 1983/04/08 | 508 | 510 | 495 | 497 | 4,488,000 |
| 1983/04/07 | 496 | 515 | 492 | 507 | 11,194,999 |
| 1983/04/06 | 490 | 506 | 490 | 496 | 4,803,000 |
| 1983/04/05 | 501 | 502 | 488 | 495 | 3,009,000 |
| 1983/04/04 | 505 | 512 | 498 | 502 | 9,094,999 |
| 1983/04/02 | 490 | 503 | 487 | 502 | 7,289,999 |
| 1983/04/01 | 499 | 505 | 487 | 487 | 12,754,999 |
| 1983/03/31 | 476 | 502 | 476 | 500 | 15,390,998 |
| 1983/03/30 | 480 | 492 | 475 | 476 | 14,655,999 |
| 1983/03/29 | 460 | 485 | 456 | 485 | 17,890,998 |
| 1983/03/28 | 445 | 473 | 444 | 464 | 24,522,998 |
| 1983/03/28 | 1 -> 1.10 分割 | ||||
| 1983/03/26 | 463 | 480 | 462 | 480 | 5,967,999 |
| 1983/03/25 | 465 | 468 | 462 | 462 | 5,988,999 |
| 1983/03/24 | 460 | 465 | 455 | 465 | 8,177,998 |
| 1983/03/23 | 455 | 459 | 449 | 459 | 6,950,999 |
| 1983/03/22 | 445 | 457 | 444 | 453 | 8,245,998 |
| 1983/03/18 | 437 | 443 | 435 | 442 | 6,525,999 |
| 1983/03/17 | 421 | 433 | 418 | 428 | 2,870,999 |
| 1983/03/16 | 417 | 422 | 413 | 416 | 1,656,000 |
| 1983/03/15 | 415 | 418 | 412 | 412 | 992,000 |
| 1983/03/14 | 411 | 414 | 406 | 410 | 1,418,000 |
| 1983/03/12 | 413 | 417 | 410 | 410 | 634,000 |
| 1983/03/11 | 412 | 418 | 411 | 413 | 998,000 |
| 1983/03/10 | 409 | 413 | 408 | 411 | 782,000 |
| 1983/03/09 | 412 | 415 | 408 | 412 | 668,000 |
| 1983/03/08 | 408 | 418 | 407 | 417 | 912,000 |
| 1983/03/07 | 409 | 412 | 408 | 409 | 383,000 |
| 1983/03/05 | 413 | 414 | 408 | 408 | 541,000 |
| 1983/03/04 | 411 | 413 | 403 | 413 | 1,386,000 |
| 1983/03/03 | 421 | 424 | 410 | 410 | 1,523,000 |
| 1983/03/02 | 427 | 430 | 419 | 423 | 1,672,000 |
| 1983/03/01 | 426 | 428 | 415 | 417 | 1,955,000 |
| 1983/02/28 | 435 | 435 | 425 | 431 | 944,000 |
| 1983/02/26 | 431 | 442 | 425 | 430 | 4,545,999 |
| 1983/02/25 | 415 | 432 | 412 | 426 | 7,608,998 |
| 1983/02/24 | 415 | 418 | 410 | 410 | 1,555,000 |
| 1983/02/23 | 415 | 419 | 410 | 412 | 1,295,000 |
| 1983/02/22 | 420 | 420 | 411 | 419 | 2,183,000 |
| 1983/02/21 | 418 | 423 | 412 | 412 | 3,236,999 |
| 1983/02/18 | 410 | 422 | 406 | 413 | 4,392,999 |
| 1983/02/17 | 404 | 405 | 400 | 405 | 1,269,000 |
| 1983/02/16 | 405 | 411 | 399 | 399 | 2,142,000 |
| 1983/02/15 | 407 | 410 | 400 | 400 | 1,563,000 |
| 1983/02/14 | 416 | 417 | 405 | 405 | 1,590,000 |
| 1983/02/12 | 413 | 415 | 402 | 408 | 1,978,000 |
| 1983/02/10 | 396 | 415 | 387 | 414 | 2,672,999 |
| 1983/02/09 | 396 | 404 | 393 | 394 | 2,471,000 |
| 1983/02/08 | 401 | 408 | 392 | 392 | 3,027,999 |
| 1983/02/07 | 418 | 419 | 401 | 401 | 1,508,000 |
| 1983/02/05 | 420 | 429 | 415 | 415 | 2,219,000 |
| 1983/02/04 | 418 | 422 | 407 | 420 | 3,733,999 |
| 1983/02/03 | 430 | 436 | 410 | 413 | 5,781,999 |
| 1983/02/02 | 435 | 448 | 428 | 435 | 21,727,996 |
| 1983/02/01 | 397 | 440 | 397 | 436 | 30,274,994 |
| 1983/01/31 | 398 | 399 | 389 | 395 | 2,965,999 |
| 1983/01/29 | 381 | 400 | 380 | 400 | 4,019,999 |
| 1983/01/28 | 374 | 383 | 370 | 376 | 1,898,000 |
| 1983/01/27 | 370 | 370 | 364 | 364 | 489,000 |
| 1983/01/26 | 366 | 370 | 366 | 368 | 439,000 |
| 1983/01/25 | 359 | 367 | 359 | 363 | 779,000 |
| 1983/01/24 | 368 | 375 | 365 | 374 | 861,000 |
| 1983/01/22 | 373 | 374 | 369 | 369 | 329,000 |
| 1983/01/21 | 366 | 373 | 366 | 368 | 664,000 |
| 1983/01/20 | 369 | 371 | 366 | 367 | 473,000 |
| 1983/01/19 | 378 | 378 | 369 | 369 | 562,000 |
| 1983/01/18 | 383 | 383 | 371 | 378 | 1,144,000 |
| 1983/01/17 | 390 | 390 | 381 | 384 | 1,721,000 |
| 1983/01/14 | 385 | 389 | 383 | 385 | 2,527,999 |
| 1983/01/13 | 385 | 385 | 380 | 383 | 2,886,999 |
| 1983/01/12 | 378 | 378 | 372 | 372 | 3,931,999 |
| 1983/01/11 | 380 | 382 | 373 | 378 | 2,092,000 |
| 1983/01/10 | 383 | 384 | 375 | 376 | 1,519,000 |
| 1983/01/08 | 385 | 385 | 380 | 383 | 3,167,999 |
| 1983/01/07 | 372 | 380 | 369 | 380 | 4,550,999 |
| 1983/01/06 | 373 | 373 | 366 | 368 | 1,330,000 |
| 1983/01/05 | 380 | 380 | 369 | 372 | 1,840,000 |
| 1983/01/04 | 371 | 384 | 368 | 381 | 3,924,999 |