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 |
|---|---|---|---|---|---|
| 1984/12/28 | 481 | 485 | 471 | 474 | 258,000 |
| 1984/12/27 | 492 | 497 | 486 | 486 | 875,000 |
| 1984/12/26 | 471 | 490 | 471 | 487 | 565,000 |
| 1984/12/25 | 469 | 473 | 468 | 470 | 284,000 |
| 1984/12/24 | 470 | 473 | 468 | 468 | 281,000 |
| 1984/12/22 | 475 | 475 | 469 | 469 | 228,000 |
| 1984/12/21 | 475 | 477 | 473 | 475 | 512,000 |
| 1984/12/20 | 478 | 479 | 472 | 473 | 275,000 |
| 1984/12/19 | 485 | 490 | 478 | 480 | 258,000 |
| 1984/12/18 | 478 | 487 | 478 | 485 | 434,000 |
| 1984/12/17 | 468 | 484 | 468 | 477 | 254,000 |
| 1984/12/15 | 470 | 472 | 468 | 468 | 145,000 |
| 1984/12/14 | 466 | 473 | 466 | 470 | 791,000 |
| 1984/12/13 | 466 | 475 | 466 | 467 | 315,000 |
| 1984/12/12 | 460 | 470 | 460 | 466 | 230,000 |
| 1984/12/11 | 465 | 467 | 459 | 460 | 286,000 |
| 1984/12/10 | 475 | 475 | 468 | 468 | 216,000 |
| 1984/12/07 | 487 | 491 | 476 | 476 | 405,000 |
| 1984/12/06 | 480 | 488 | 480 | 485 | 443,000 |
| 1984/12/05 | 480 | 485 | 479 | 480 | 491,000 |
| 1984/12/04 | 483 | 483 | 475 | 480 | 266,000 |
| 1984/12/03 | 483 | 487 | 482 | 485 | 568,000 |
| 1984/12/01 | 481 | 490 | 481 | 488 | 400,000 |
| 1984/11/30 | 483 | 485 | 480 | 485 | 190,000 |
| 1984/11/29 | 488 | 489 | 480 | 483 | 215,000 |
| 1984/11/28 | 470 | 489 | 470 | 489 | 369,000 |
| 1984/11/27 | 465 | 475 | 465 | 469 | 219,000 |
| 1984/11/26 | 475 | 475 | 462 | 462 | 415,000 |
| 1984/11/24 | 474 | 475 | 474 | 475 | 99,000 |
| 1984/11/22 | 475 | 477 | 471 | 471 | 202,000 |
| 1984/11/21 | 477 | 477 | 471 | 471 | 299,000 |
| 1984/11/20 | 479 | 484 | 476 | 480 | 61,000 |
| 1984/11/19 | 480 | 484 | 478 | 479 | 87,000 |
| 1984/11/17 | 481 | 481 | 480 | 480 | 123,000 |
| 1984/11/16 | 485 | 490 | 481 | 482 | 151,000 |
| 1984/11/15 | 490 | 493 | 488 | 490 | 386,000 |
| 1984/11/14 | 490 | 494 | 489 | 491 | 533,000 |
| 1984/11/13 | 493 | 494 | 490 | 491 | 262,000 |
| 1984/11/12 | 489 | 494 | 489 | 491 | 184,000 |
| 1984/11/09 | 487 | 493 | 487 | 488 | 526,000 |
| 1984/11/08 | 486 | 493 | 485 | 488 | 422,000 |
| 1984/11/07 | 500 | 500 | 486 | 486 | 577,000 |
| 1984/11/06 | 504 | 504 | 495 | 500 | 1,914,000 |
| 1984/11/05 | 499 | 499 | 495 | 495 | 306,000 |
| 1984/11/02 | 505 | 506 | 492 | 492 | 949,000 |
| 1984/11/01 | 508 | 508 | 497 | 506 | 2,412,000 |
| 1984/10/31 | 493 | 505 | 493 | 505 | 2,240,000 |
| 1984/10/30 | 493 | 493 | 485 | 490 | 457,000 |
| 1984/10/29 | 485 | 490 | 480 | 490 | 610,000 |
| 1984/10/27 | 490 | 490 | 478 | 480 | 728,000 |
| 1984/10/26 | 504 | 506 | 492 | 492 | 2,532,000 |
| 1984/10/25 | 495 | 501 | 495 | 499 | 1,783,000 |
| 1984/10/24 | 495 | 501 | 489 | 489 | 1,986,000 |
| 1984/10/23 | 491 | 491 | 485 | 490 | 1,546,000 |
| 1984/10/22 | 485 | 495 | 485 | 486 | 2,565,000 |
| 1984/10/20 | 475 | 484 | 470 | 480 | 3,245,000 |
| 1984/10/19 | 474 | 478 | 461 | 465 | 563,000 |
| 1984/10/18 | 461 | 473 | 459 | 469 | 327,000 |
| 1984/10/17 | 460 | 463 | 457 | 457 | 620,000 |
| 1984/10/16 | 460 | 465 | 460 | 460 | 406,000 |
| 1984/10/15 | 456 | 460 | 455 | 459 | 399,000 |
| 1984/10/12 | 460 | 465 | 457 | 458 | 341,000 |
| 1984/10/11 | 460 | 463 | 460 | 460 | 270,000 |
| 1984/10/09 | 457 | 464 | 456 | 460 | 363,000 |
| 1984/10/08 | 457 | 461 | 456 | 456 | 169,000 |
| 1984/10/06 | 460 | 460 | 457 | 457 | 111,000 |
| 1984/10/05 | 467 | 467 | 456 | 456 | 647,000 |
| 1984/10/04 | 452 | 469 | 452 | 467 | 606,000 |
| 1984/10/03 | 450 | 455 | 449 | 451 | 163,000 |
| 1984/10/02 | 454 | 458 | 452 | 453 | 209,000 |
| 1984/10/01 | 454 | 459 | 448 | 453 | 385,000 |
| 1984/09/29 | 446 | 450 | 444 | 444 | 792,000 |
| 1984/09/28 | 452 | 454 | 450 | 451 | 920,000 |
| 1984/09/27 | 450 | 456 | 450 | 451 | 941,000 |
| 1984/09/26 | 464 | 464 | 445 | 448 | 816,000 |
| 1984/09/25 | 450 | 465 | 450 | 465 | 494,000 |
| 1984/09/22 | 450 | 451 | 450 | 450 | 108,000 |
| 1984/09/21 | 451 | 455 | 451 | 451 | 214,000 |
| 1984/09/20 | 453 | 459 | 450 | 455 | 221,000 |
| 1984/09/19 | 464 | 464 | 455 | 455 | 333,000 |
| 1984/09/18 | 469 | 469 | 465 | 465 | 223,000 |
| 1984/09/17 | 466 | 469 | 464 | 469 | 319,000 |
| 1984/09/14 | 469 | 470 | 462 | 463 | 280,000 |
| 1984/09/13 | 455 | 470 | 453 | 465 | 498,000 |
| 1984/09/12 | 458 | 458 | 453 | 453 | 217,000 |
| 1984/09/11 | 464 | 467 | 460 | 460 | 395,000 |
| 1984/09/10 | 465 | 467 | 465 | 467 | 341,000 |
| 1984/09/07 | 465 | 468 | 463 | 468 | 343,000 |
| 1984/09/06 | 465 | 465 | 462 | 465 | 451,000 |
| 1984/09/05 | 465 | 465 | 456 | 465 | 431,000 |
| 1984/09/04 | 458 | 470 | 455 | 466 | 1,123,000 |
| 1984/09/03 | 459 | 459 | 452 | 453 | 196,000 |
| 1984/09/01 | 448 | 460 | 445 | 460 | 206,000 |
| 1984/08/31 | 445 | 450 | 443 | 444 | 361,000 |
| 1984/08/30 | 452 | 452 | 442 | 442 | 568,000 |
| 1984/08/29 | 447 | 452 | 446 | 447 | 1,095,000 |
| 1984/08/28 | 452 | 455 | 450 | 452 | 126,000 |
| 1984/08/27 | 449 | 459 | 449 | 452 | 277,000 |
| 1984/08/25 | 449 | 449 | 448 | 448 | 73,000 |
| 1984/08/24 | 448 | 450 | 448 | 448 | 73,000 |
| 1984/08/23 | 447 | 450 | 447 | 447 | 400,000 |
| 1984/08/22 | 450 | 450 | 447 | 447 | 265,000 |
| 1984/08/21 | 448 | 450 | 447 | 450 | 260,000 |
| 1984/08/20 | 446 | 449 | 446 | 447 | 207,000 |
| 1984/08/18 | 445 | 447 | 445 | 447 | 114,000 |
| 1984/08/17 | 445 | 448 | 443 | 447 | 151,000 |
| 1984/08/16 | 450 | 450 | 440 | 443 | 406,000 |
| 1984/08/15 | 450 | 450 | 447 | 450 | 268,000 |
| 1984/08/14 | 449 | 451 | 446 | 450 | 483,000 |
| 1984/08/13 | 450 | 450 | 446 | 450 | 197,000 |
| 1984/08/10 | 450 | 451 | 448 | 448 | 300,000 |
| 1984/08/09 | 448 | 450 | 445 | 450 | 142,000 |
| 1984/08/08 | 451 | 460 | 451 | 451 | 239,000 |
| 1984/08/07 | 465 | 465 | 446 | 451 | 259,000 |
| 1984/08/06 | 468 | 470 | 456 | 463 | 396,000 |
| 1984/08/04 | 453 | 465 | 452 | 464 | 429,000 |
| 1984/08/03 | 447 | 455 | 446 | 448 | 281,000 |
| 1984/08/02 | 441 | 446 | 441 | 443 | 117,000 |
| 1984/08/01 | 450 | 450 | 441 | 441 | 263,000 |
| 1984/07/31 | 441 | 450 | 441 | 450 | 202,000 |
| 1984/07/30 | 441 | 445 | 440 | 440 | 90,000 |
| 1984/07/28 | 438 | 443 | 435 | 440 | 275,000 |
| 1984/07/27 | 447 | 448 | 437 | 443 | 286,000 |
| 1984/07/26 | 443 | 450 | 442 | 448 | 201,000 |
| 1984/07/25 | 437 | 440 | 436 | 437 | 173,000 |
| 1984/07/24 | 436 | 440 | 435 | 437 | 176,000 |
| 1984/07/23 | 445 | 448 | 436 | 437 | 208,000 |
| 1984/07/21 | 446 | 448 | 445 | 445 | 165,000 |
| 1984/07/20 | 446 | 449 | 445 | 446 | 134,000 |
| 1984/07/19 | 450 | 450 | 446 | 447 | 231,000 |
| 1984/07/18 | 452 | 452 | 448 | 452 | 259,000 |
| 1984/07/17 | 454 | 454 | 447 | 452 | 554,000 |
| 1984/07/16 | 456 | 458 | 453 | 454 | 230,000 |
| 1984/07/13 | 453 | 453 | 450 | 451 | 351,000 |
| 1984/07/12 | 465 | 465 | 451 | 453 | 594,000 |
| 1984/07/11 | 467 | 470 | 465 | 465 | 430,000 |
| 1984/07/10 | 468 | 473 | 466 | 469 | 252,000 |
| 1984/07/09 | 470 | 478 | 466 | 470 | 324,000 |
| 1984/07/07 | 467 | 474 | 467 | 474 | 257,000 |
| 1984/07/06 | 467 | 470 | 465 | 466 | 567,000 |
| 1984/07/05 | 465 | 474 | 465 | 465 | 210,000 |
| 1984/07/04 | 464 | 465 | 460 | 465 | 182,000 |
| 1984/07/03 | 465 | 469 | 460 | 460 | 307,000 |
| 1984/07/02 | 461 | 470 | 461 | 465 | 157,000 |
| 1984/06/30 | 458 | 460 | 458 | 459 | 218,000 |
| 1984/06/29 | 463 | 468 | 459 | 460 | 552,000 |
| 1984/06/28 | 461 | 470 | 461 | 468 | 182,000 |
| 1984/06/27 | 460 | 465 | 455 | 461 | 313,000 |
| 1984/06/26 | 452 | 460 | 448 | 460 | 991,000 |
| 1984/06/25 | 461 | 461 | 453 | 453 | 673,000 |
| 1984/06/23 | 461 | 465 | 460 | 460 | 112,000 |
| 1984/06/22 | 471 | 474 | 461 | 461 | 266,000 |
| 1984/06/21 | 468 | 475 | 465 | 475 | 842,000 |
| 1984/06/20 | 472 | 475 | 462 | 463 | 634,000 |
| 1984/06/19 | 455 | 470 | 455 | 470 | 1,159,000 |
| 1984/06/18 | 458 | 460 | 452 | 455 | 422,000 |
| 1984/06/16 | 460 | 460 | 458 | 460 | 263,000 |
| 1984/06/15 | 461 | 465 | 458 | 465 | 160,000 |
| 1984/06/14 | 466 | 470 | 465 | 465 | 285,000 |
| 1984/06/13 | 477 | 478 | 465 | 465 | 401,000 |
| 1984/06/12 | 480 | 482 | 478 | 478 | 235,000 |
| 1984/06/11 | 484 | 484 | 478 | 480 | 108,000 |
| 1984/06/08 | 489 | 490 | 482 | 487 | 302,000 |
| 1984/06/07 | 490 | 501 | 485 | 490 | 722,000 |
| 1984/06/06 | 476 | 490 | 476 | 490 | 625,000 |
| 1984/06/05 | 476 | 487 | 471 | 475 | 546,000 |
| 1984/06/04 | 471 | 475 | 465 | 471 | 229,000 |
| 1984/06/02 | 466 | 471 | 466 | 470 | 126,000 |
| 1984/06/01 | 457 | 462 | 455 | 461 | 332,000 |
| 1984/05/31 | 472 | 474 | 455 | 457 | 495,000 |
| 1984/05/30 | 479 | 481 | 472 | 472 | 362,000 |
| 1984/05/29 | 471 | 481 | 471 | 481 | 328,000 |
| 1984/05/28 | 480 | 480 | 475 | 479 | 162,000 |
| 1984/05/26 | 480 | 486 | 476 | 476 | 199,000 |
| 1984/05/25 | 485 | 485 | 479 | 484 | 274,000 |
| 1984/05/24 | 485 | 493 | 485 | 490 | 440,000 |
| 1984/05/23 | 466 | 475 | 466 | 475 | 375,000 |
| 1984/05/22 | 473 | 475 | 461 | 466 | 594,000 |
| 1984/05/21 | 483 | 488 | 476 | 480 | 249,000 |
| 1984/05/19 | 488 | 490 | 485 | 488 | 221,000 |
| 1984/05/18 | 480 | 481 | 472 | 479 | 744,000 |
| 1984/05/17 | 500 | 500 | 481 | 482 | 1,027,000 |
| 1984/05/16 | 501 | 508 | 500 | 500 | 658,000 |
| 1984/05/15 | 495 | 508 | 494 | 499 | 700,000 |
| 1984/05/14 | 508 | 510 | 487 | 505 | 918,000 |
| 1984/05/11 | 528 | 528 | 517 | 521 | 640,000 |
| 1984/05/10 | 545 | 545 | 521 | 530 | 1,147,000 |
| 1984/05/09 | 550 | 550 | 545 | 549 | 1,104,000 |
| 1984/05/08 | 550 | 556 | 546 | 552 | 4,991,000 |
| 1984/05/07 | 546 | 550 | 543 | 550 | 1,509,000 |
| 1984/05/04 | 550 | 550 | 543 | 545 | 2,649,000 |
| 1984/05/02 | 545 | 552 | 543 | 550 | 4,448,000 |
| 1984/05/01 | 547 | 547 | 540 | 542 | 2,292,000 |
| 1984/04/28 | 542 | 542 | 535 | 537 | 1,657,000 |
| 1984/04/27 | 550 | 550 | 537 | 538 | 6,089,999 |
| 1984/04/26 | 529 | 543 | 525 | 541 | 9,735,999 |
| 1984/04/25 | 518 | 527 | 514 | 526 | 6,449,999 |
| 1984/04/24 | 500 | 515 | 500 | 503 | 925,000 |
| 1984/04/23 | 500 | 505 | 498 | 499 | 704,000 |
| 1984/04/21 | 499 | 499 | 495 | 498 | 242,000 |
| 1984/04/20 | 502 | 502 | 493 | 500 | 873,000 |
| 1984/04/19 | 512 | 512 | 502 | 502 | 698,000 |
| 1984/04/18 | 511 | 511 | 501 | 502 | 384,000 |
| 1984/04/17 | 522 | 522 | 504 | 504 | 1,449,000 |
| 1984/04/16 | 515 | 524 | 513 | 520 | 2,274,000 |
| 1984/04/13 | 502 | 517 | 500 | 512 | 2,517,000 |
| 1984/04/12 | 502 | 505 | 499 | 502 | 742,000 |
| 1984/04/11 | 500 | 502 | 498 | 500 | 647,000 |
| 1984/04/10 | 498 | 501 | 493 | 500 | 618,000 |
| 1984/04/09 | 491 | 500 | 491 | 498 | 223,000 |
| 1984/04/07 | 490 | 497 | 490 | 490 | 318,000 |
| 1984/04/06 | 496 | 502 | 490 | 494 | 1,121,000 |
| 1984/04/05 | 507 | 509 | 502 | 502 | 920,000 |
| 1984/04/04 | 504 | 510 | 500 | 505 | 769,000 |
| 1984/04/03 | 519 | 519 | 500 | 503 | 1,136,000 |
| 1984/04/02 | 516 | 525 | 514 | 514 | 1,638,000 |
| 1984/03/31 | 522 | 522 | 513 | 514 | 826,000 |
| 1984/03/30 | 525 | 531 | 518 | 519 | 3,880,000 |
| 1984/03/29 | 525 | 536 | 521 | 522 | 5,980,999 |
| 1984/03/28 | 520 | 520 | 506 | 515 | 9,656,999 |
| 1984/03/27 | 495 | 507 | 493 | 503 | 2,777,000 |
| 1984/03/26 | 491 | 495 | 490 | 490 | 952,000 |
| 1984/03/24 | 496 | 502 | 490 | 490 | 1,979,000 |
| 1984/03/23 | 484 | 494 | 482 | 486 | 774,000 |
| 1984/03/22 | 489 | 489 | 480 | 480 | 421,000 |
| 1984/03/21 | 500 | 500 | 485 | 486 | 1,002,000 |
| 1984/03/19 | 492 | 503 | 491 | 501 | 2,559,000 |
| 1984/03/17 | 493 | 497 | 488 | 488 | 779,000 |
| 1984/03/16 | 495 | 499 | 485 | 485 | 1,301,000 |
| 1984/03/15 | 488 | 500 | 485 | 495 | 3,535,000 |
| 1984/03/14 | 475 | 488 | 475 | 488 | 1,404,000 |
| 1984/03/13 | 471 | 474 | 466 | 471 | 721,000 |
| 1984/03/12 | 475 | 478 | 465 | 470 | 198,000 |
| 1984/03/09 | 483 | 489 | 478 | 478 | 822,000 |
| 1984/03/08 | 475 | 489 | 475 | 478 | 1,516,000 |
| 1984/03/07 | 475 | 483 | 472 | 479 | 1,083,000 |
| 1984/03/06 | 471 | 476 | 470 | 471 | 992,000 |
| 1984/03/05 | 470 | 475 | 463 | 467 | 572,000 |
| 1984/03/03 | 460 | 470 | 459 | 465 | 915,000 |
| 1984/03/02 | 436 | 443 | 435 | 440 | 1,103,000 |
| 1984/03/01 | 450 | 450 | 438 | 440 | 1,614,000 |
| 1984/02/29 | 452 | 455 | 450 | 452 | 113,000 |
| 1984/02/28 | 460 | 460 | 454 | 455 | 280,000 |
| 1984/02/27 | 450 | 459 | 450 | 459 | 468,000 |
| 1984/02/25 | 449 | 450 | 445 | 448 | 220,000 |
| 1984/02/24 | 445 | 446 | 444 | 445 | 361,000 |
| 1984/02/23 | 440 | 445 | 440 | 445 | 537,000 |
| 1984/02/22 | 445 | 447 | 440 | 443 | 544,000 |
| 1984/02/21 | 447 | 450 | 443 | 445 | 389,000 |
| 1984/02/20 | 450 | 452 | 447 | 447 | 219,000 |
| 1984/02/18 | 449 | 452 | 447 | 449 | 174,000 |
| 1984/02/17 | 450 | 452 | 448 | 448 | 251,000 |
| 1984/02/16 | 450 | 452 | 448 | 452 | 233,000 |
| 1984/02/15 | 451 | 455 | 447 | 447 | 452,000 |
| 1984/02/14 | 455 | 455 | 451 | 453 | 198,000 |
| 1984/02/13 | 457 | 461 | 456 | 457 | 113,000 |
| 1984/02/10 | 449 | 455 | 447 | 447 | 666,000 |
| 1984/02/09 | 465 | 465 | 454 | 454 | 532,000 |
| 1984/02/08 | 468 | 480 | 463 | 463 | 836,000 |
| 1984/02/07 | 465 | 467 | 461 | 463 | 716,000 |
| 1984/02/06 | 469 | 470 | 462 | 465 | 275,000 |
| 1984/02/04 | 464 | 469 | 463 | 469 | 150,000 |
| 1984/02/03 | 465 | 474 | 463 | 474 | 563,000 |
| 1984/02/02 | 471 | 472 | 465 | 465 | 856,000 |
| 1984/02/01 | 477 | 478 | 470 | 470 | 869,000 |
| 1984/01/31 | 476 | 480 | 475 | 477 | 940,000 |
| 1984/01/30 | 473 | 477 | 473 | 477 | 553,000 |
| 1984/01/28 | 473 | 479 | 472 | 473 | 453,000 |
| 1984/01/27 | 479 | 480 | 475 | 475 | 531,000 |
| 1984/01/26 | 476 | 484 | 476 | 484 | 417,000 |
| 1984/01/25 | 475 | 479 | 475 | 476 | 601,000 |
| 1984/01/24 | 485 | 485 | 476 | 476 | 426,000 |
| 1984/01/23 | 475 | 490 | 475 | 490 | 553,000 |
| 1984/01/21 | 480 | 480 | 472 | 480 | 665,000 |
| 1984/01/20 | 489 | 491 | 482 | 482 | 358,000 |
| 1984/01/19 | 492 | 498 | 488 | 489 | 407,000 |
| 1984/01/18 | 502 | 504 | 492 | 495 | 870,000 |
| 1984/01/17 | 508 | 509 | 498 | 502 | 869,000 |
| 1984/01/13 | 514 | 517 | 502 | 506 | 4,783,000 |
| 1984/01/12 | 500 | 518 | 500 | 515 | 11,534,999 |
| 1984/01/11 | 490 | 495 | 483 | 493 | 1,334,000 |
| 1984/01/10 | 499 | 502 | 485 | 485 | 4,063,000 |
| 1984/01/09 | 490 | 498 | 487 | 489 | 1,775,000 |
| 1984/01/07 | 486 | 489 | 485 | 485 | 550,000 |
| 1984/01/06 | 496 | 498 | 481 | 481 | 2,211,000 |
| 1984/01/05 | 491 | 494 | 485 | 491 | 2,726,000 |
| 1984/01/04 | 499 | 500 | 486 | 491 | 871,000 |