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 |
|---|---|---|---|---|---|
| 1991/12/30 | 810 | 825 | 810 | 825 | 714,000 |
| 1991/12/27 | 800 | 804 | 790 | 800 | 640,000 |
| 1991/12/26 | 786 | 799 | 780 | 793 | 484,000 |
| 1991/12/25 | 782 | 798 | 780 | 796 | 607,000 |
| 1991/12/24 | 797 | 797 | 779 | 782 | 438,000 |
| 1991/12/20 | 774 | 785 | 774 | 780 | 578,000 |
| 1991/12/19 | 777 | 784 | 765 | 784 | 602,000 |
| 1991/12/18 | 790 | 790 | 760 | 785 | 749,000 |
| 1991/12/17 | 795 | 795 | 774 | 790 | 1,527,000 |
| 1991/12/16 | 780 | 800 | 780 | 790 | 389,000 |
| 1991/12/13 | 776 | 776 | 761 | 775 | 2,342,000 |
| 1991/12/12 | 758 | 760 | 746 | 746 | 654,000 |
| 1991/12/11 | 738 | 738 | 720 | 728 | 1,293,000 |
| 1991/12/10 | 741 | 741 | 727 | 738 | 1,480,000 |
| 1991/12/09 | 754 | 763 | 749 | 750 | 338,000 |
| 1991/12/06 | 762 | 770 | 760 | 764 | 324,000 |
| 1991/12/05 | 775 | 783 | 765 | 771 | 344,000 |
| 1991/12/04 | 770 | 789 | 765 | 785 | 550,000 |
| 1991/12/03 | 760 | 781 | 745 | 771 | 646,000 |
| 1991/12/02 | 780 | 780 | 748 | 750 | 1,088,000 |
| 1991/11/29 | 790 | 799 | 770 | 780 | 1,514,000 |
| 1991/11/28 | 810 | 822 | 774 | 785 | 3,315,000 |
| 1991/11/27 | 800 | 810 | 785 | 809 | 1,136,000 |
| 1991/11/26 | 781 | 790 | 780 | 780 | 528,000 |
| 1991/11/25 | 780 | 790 | 775 | 777 | 451,000 |
| 1991/11/22 | 800 | 807 | 788 | 805 | 738,000 |
| 1991/11/21 | 789 | 792 | 780 | 787 | 492,000 |
| 1991/11/20 | 782 | 788 | 777 | 778 | 419,000 |
| 1991/11/19 | 800 | 800 | 786 | 789 | 374,000 |
| 1991/11/18 | 777 | 793 | 776 | 781 | 398,000 |
| 1991/11/15 | 800 | 800 | 790 | 800 | 524,000 |
| 1991/11/14 | 801 | 809 | 800 | 802 | 235,000 |
| 1991/11/13 | 815 | 815 | 810 | 811 | 233,000 |
| 1991/11/12 | 811 | 816 | 805 | 815 | 301,000 |
| 1991/11/11 | 810 | 810 | 805 | 805 | 286,000 |
| 1991/11/08 | 800 | 810 | 800 | 800 | 561,000 |
| 1991/11/07 | 810 | 815 | 790 | 790 | 261,000 |
| 1991/11/06 | 821 | 827 | 811 | 819 | 164,000 |
| 1991/11/05 | 840 | 840 | 825 | 830 | 405,000 |
| 1991/11/01 | 839 | 842 | 830 | 841 | 253,000 |
| 1991/10/31 | 834 | 843 | 834 | 842 | 304,000 |
| 1991/10/30 | 848 | 848 | 838 | 838 | 313,000 |
| 1991/10/29 | 847 | 848 | 840 | 840 | 371,000 |
| 1991/10/28 | 836 | 843 | 826 | 830 | 531,000 |
| 1991/10/25 | 840 | 847 | 836 | 836 | 324,000 |
| 1991/10/24 | 854 | 855 | 843 | 848 | 462,000 |
| 1991/10/23 | 821 | 857 | 820 | 847 | 484,000 |
| 1991/10/22 | 835 | 837 | 822 | 825 | 916,000 |
| 1991/10/21 | 858 | 858 | 841 | 845 | 434,000 |
| 1991/10/18 | 840 | 843 | 836 | 840 | 461,000 |
| 1991/10/17 | 840 | 852 | 839 | 840 | 316,000 |
| 1991/10/16 | 836 | 842 | 836 | 836 | 389,000 |
| 1991/10/15 | 836 | 840 | 836 | 836 | 369,000 |
| 1991/10/14 | 837 | 844 | 836 | 836 | 653,000 |
| 1991/10/11 | 836 | 848 | 836 | 836 | 265,000 |
| 1991/10/09 | 820 | 840 | 816 | 840 | 600,000 |
| 1991/10/08 | 804 | 840 | 804 | 830 | 287,000 |
| 1991/10/07 | 826 | 832 | 815 | 819 | 619,000 |
| 1991/10/04 | 852 | 859 | 814 | 849 | 1,066,000 |
| 1991/10/03 | 845 | 859 | 845 | 852 | 839,000 |
| 1991/10/02 | 861 | 862 | 851 | 851 | 858,000 |
| 1991/10/01 | 848 | 864 | 842 | 864 | 1,102,000 |
| 1991/09/30 | 850 | 867 | 840 | 854 | 1,954,000 |
| 1991/09/27 | 820 | 853 | 820 | 853 | 2,704,000 |
| 1991/09/26 | 823 | 823 | 805 | 823 | 298,000 |
| 1991/09/25 | 834 | 839 | 810 | 824 | 242,000 |
| 1991/09/24 | 809 | 830 | 805 | 829 | 460,000 |
| 1991/09/20 | 804 | 817 | 800 | 814 | 367,000 |
| 1991/09/19 | 836 | 848 | 785 | 814 | 1,418,000 |
| 1991/09/18 | 826 | 850 | 819 | 840 | 2,699,000 |
| 1991/09/17 | 807 | 837 | 800 | 836 | 3,691,000 |
| 1991/09/13 | 753 | 790 | 753 | 787 | 4,012,000 |
| 1991/09/12 | 765 | 768 | 744 | 751 | 541,000 |
| 1991/09/11 | 770 | 770 | 751 | 768 | 578,000 |
| 1991/09/10 | 770 | 774 | 762 | 771 | 781,000 |
| 1991/09/09 | 766 | 769 | 761 | 761 | 673,000 |
| 1991/09/06 | 774 | 780 | 764 | 778 | 2,257,000 |
| 1991/09/05 | 759 | 772 | 757 | 764 | 1,699,000 |
| 1991/09/04 | 743 | 760 | 739 | 752 | 1,079,000 |
| 1991/09/03 | 741 | 745 | 737 | 741 | 543,000 |
| 1991/09/02 | 731 | 739 | 711 | 732 | 673,000 |
| 1991/08/30 | 735 | 737 | 729 | 735 | 368,000 |
| 1991/08/29 | 737 | 737 | 727 | 735 | 265,000 |
| 1991/08/28 | 725 | 730 | 717 | 727 | 347,000 |
| 1991/08/27 | 711 | 720 | 711 | 715 | 323,000 |
| 1991/08/26 | 708 | 725 | 707 | 710 | 297,000 |
| 1991/08/23 | 738 | 738 | 727 | 727 | 459,000 |
| 1991/08/22 | 747 | 747 | 733 | 744 | 571,000 |
| 1991/08/21 | 720 | 728 | 717 | 717 | 568,000 |
| 1991/08/20 | 711 | 720 | 700 | 717 | 582,000 |
| 1991/08/19 | 730 | 730 | 692 | 701 | 568,000 |
| 1991/08/16 | 730 | 730 | 722 | 729 | 368,000 |
| 1991/08/15 | 738 | 738 | 727 | 730 | 466,000 |
| 1991/08/14 | 725 | 732 | 722 | 730 | 563,000 |
| 1991/08/13 | 728 | 728 | 719 | 720 | 497,000 |
| 1991/08/12 | 751 | 751 | 715 | 720 | 977,000 |
| 1991/08/09 | 759 | 760 | 751 | 751 | 391,000 |
| 1991/08/08 | 765 | 770 | 759 | 759 | 536,000 |
| 1991/08/07 | 757 | 770 | 757 | 765 | 499,000 |
| 1991/08/06 | 775 | 775 | 762 | 762 | 478,000 |
| 1991/08/05 | 780 | 780 | 766 | 766 | 279,000 |
| 1991/08/02 | 780 | 780 | 775 | 780 | 160,000 |
| 1991/08/01 | 787 | 789 | 779 | 781 | 540,000 |
| 1991/07/31 | 786 | 788 | 780 | 785 | 737,000 |
| 1991/07/30 | 787 | 790 | 784 | 790 | 517,000 |
| 1991/07/29 | 785 | 787 | 781 | 782 | 308,000 |
| 1991/07/26 | 788 | 788 | 781 | 781 | 943,000 |
| 1991/07/25 | 800 | 800 | 787 | 797 | 415,000 |
| 1991/07/24 | 805 | 807 | 799 | 800 | 544,000 |
| 1991/07/23 | 795 | 805 | 790 | 799 | 420,000 |
| 1991/07/22 | 805 | 805 | 795 | 795 | 364,000 |
| 1991/07/19 | 804 | 808 | 782 | 795 | 246,000 |
| 1991/07/18 | 809 | 809 | 795 | 804 | 297,000 |
| 1991/07/17 | 808 | 815 | 800 | 809 | 246,000 |
| 1991/07/16 | 810 | 814 | 806 | 808 | 318,000 |
| 1991/07/15 | 800 | 810 | 799 | 806 | 377,000 |
| 1991/07/12 | 799 | 799 | 788 | 788 | 280,000 |
| 1991/07/11 | 776 | 800 | 776 | 788 | 704,000 |
| 1991/07/10 | 800 | 805 | 780 | 796 | 354,000 |
| 1991/07/09 | 770 | 815 | 755 | 800 | 645,000 |
| 1991/07/08 | 797 | 799 | 749 | 750 | 464,000 |
| 1991/07/05 | 807 | 808 | 797 | 797 | 279,000 |
| 1991/07/04 | 799 | 804 | 790 | 797 | 325,000 |
| 1991/07/03 | 815 | 815 | 801 | 806 | 403,000 |
| 1991/07/02 | 815 | 819 | 808 | 810 | 381,000 |
| 1991/07/01 | 800 | 814 | 800 | 810 | 450,000 |
| 1991/06/28 | 787 | 795 | 785 | 791 | 314,000 |
| 1991/06/27 | 800 | 800 | 785 | 785 | 593,000 |
| 1991/06/26 | 820 | 820 | 809 | 810 | 528,000 |
| 1991/06/25 | 800 | 810 | 790 | 810 | 670,000 |
| 1991/06/24 | 828 | 828 | 803 | 805 | 279,000 |
| 1991/06/21 | 800 | 833 | 800 | 828 | 624,000 |
| 1991/06/20 | 810 | 818 | 800 | 800 | 618,000 |
| 1991/06/19 | 820 | 821 | 810 | 817 | 508,000 |
| 1991/06/18 | 845 | 848 | 835 | 839 | 331,000 |
| 1991/06/17 | 863 | 863 | 845 | 848 | 428,000 |
| 1991/06/14 | 855 | 864 | 845 | 864 | 2,425,000 |
| 1991/06/13 | 847 | 855 | 845 | 845 | 499,000 |
| 1991/06/12 | 853 | 859 | 845 | 847 | 429,000 |
| 1991/06/11 | 851 | 860 | 851 | 852 | 193,000 |
| 1991/06/10 | 854 | 864 | 851 | 851 | 293,000 |
| 1991/06/07 | 867 | 869 | 857 | 861 | 244,000 |
| 1991/06/06 | 885 | 885 | 854 | 857 | 455,000 |
| 1991/06/05 | 880 | 893 | 880 | 884 | 274,000 |
| 1991/06/04 | 883 | 891 | 880 | 880 | 232,000 |
| 1991/06/03 | 895 | 895 | 882 | 893 | 263,000 |
| 1991/05/31 | 885 | 887 | 874 | 875 | 395,000 |
| 1991/05/30 | 851 | 889 | 845 | 885 | 533,000 |
| 1991/05/29 | 864 | 869 | 851 | 853 | 465,000 |
| 1991/05/28 | 863 | 864 | 844 | 859 | 551,000 |
| 1991/05/27 | 864 | 864 | 855 | 863 | 342,000 |
| 1991/05/24 | 870 | 870 | 864 | 864 | 452,000 |
| 1991/05/23 | 875 | 876 | 863 | 870 | 432,000 |
| 1991/05/22 | 899 | 900 | 865 | 875 | 620,000 |
| 1991/05/21 | 899 | 899 | 890 | 899 | 471,000 |
| 1991/05/20 | 904 | 904 | 898 | 899 | 228,000 |
| 1991/05/17 | 908 | 908 | 900 | 904 | 226,000 |
| 1991/05/16 | 896 | 896 | 886 | 894 | 396,000 |
| 1991/05/15 | 898 | 898 | 892 | 897 | 311,000 |
| 1991/05/14 | 918 | 918 | 898 | 898 | 516,000 |
| 1991/05/13 | 910 | 917 | 896 | 898 | 522,000 |
| 1991/05/10 | 950 | 950 | 920 | 920 | 551,000 |
| 1991/05/09 | 945 | 949 | 940 | 949 | 535,000 |
| 1991/05/08 | 945 | 945 | 935 | 940 | 544,000 |
| 1991/05/07 | 935 | 943 | 935 | 935 | 563,000 |
| 1991/05/02 | 931 | 945 | 925 | 935 | 277,000 |
| 1991/05/01 | 900 | 929 | 900 | 921 | 184,000 |
| 1991/04/30 | 900 | 902 | 892 | 900 | 524,000 |
| 1991/04/26 | 905 | 911 | 890 | 900 | 1,109,000 |
| 1991/04/25 | 910 | 911 | 900 | 905 | 559,000 |
| 1991/04/24 | 920 | 920 | 910 | 910 | 474,000 |
| 1991/04/23 | 920 | 927 | 907 | 920 | 726,000 |
| 1991/04/22 | 930 | 930 | 927 | 927 | 398,000 |
| 1991/04/19 | 925 | 933 | 925 | 928 | 224,000 |
| 1991/04/18 | 930 | 939 | 920 | 925 | 820,000 |
| 1991/04/17 | 950 | 950 | 940 | 940 | 712,000 |
| 1991/04/16 | 944 | 949 | 941 | 945 | 421,000 |
| 1991/04/15 | 943 | 949 | 938 | 941 | 278,000 |
| 1991/04/12 | 945 | 953 | 931 | 933 | 739,000 |
| 1991/04/11 | 943 | 945 | 940 | 945 | 742,000 |
| 1991/04/10 | 940 | 948 | 935 | 940 | 577,000 |
| 1991/04/09 | 939 | 950 | 935 | 940 | 492,000 |
| 1991/04/08 | 932 | 950 | 932 | 940 | 462,000 |
| 1991/04/05 | 937 | 940 | 927 | 932 | 513,000 |
| 1991/04/04 | 919 | 931 | 919 | 927 | 409,000 |
| 1991/04/03 | 932 | 935 | 915 | 922 | 933,000 |
| 1991/04/02 | 920 | 929 | 917 | 929 | 288,000 |
| 1991/04/01 | 912 | 921 | 909 | 910 | 263,000 |
| 1991/03/29 | 908 | 932 | 903 | 932 | 794,000 |
| 1991/03/28 | 909 | 935 | 899 | 918 | 544,000 |
| 1991/03/27 | 926 | 929 | 911 | 911 | 374,000 |
| 1991/03/26 | 920 | 936 | 916 | 926 | 634,000 |
| 1991/03/25 | 921 | 925 | 912 | 915 | 769,000 |
| 1991/03/22 | 935 | 938 | 920 | 921 | 690,000 |
| 1991/03/20 | 910 | 939 | 910 | 923 | 803,000 |
| 1991/03/19 | 920 | 930 | 913 | 920 | 957,000 |
| 1991/03/18 | 940 | 950 | 940 | 940 | 735,000 |
| 1991/03/15 | 930 | 960 | 928 | 940 | 587,000 |
| 1991/03/14 | 921 | 930 | 913 | 930 | 707,000 |
| 1991/03/13 | 940 | 940 | 913 | 921 | 641,000 |
| 1991/03/12 | 964 | 968 | 940 | 950 | 2,102,000 |
| 1991/03/11 | 955 | 1,000 | 945 | 994 | 5,116,000 |
| 1991/03/08 | 925 | 950 | 915 | 949 | 2,545,000 |
| 1991/03/07 | 890 | 910 | 890 | 905 | 510,000 |
| 1991/03/06 | 910 | 910 | 897 | 905 | 1,136,000 |
| 1991/03/05 | 902 | 914 | 902 | 902 | 529,000 |
| 1991/03/04 | 905 | 925 | 905 | 905 | 589,000 |
| 1991/03/01 | 920 | 927 | 911 | 912 | 619,000 |
| 1991/02/28 | 921 | 930 | 920 | 929 | 544,000 |
| 1991/02/27 | 911 | 920 | 911 | 911 | 397,000 |
| 1991/02/26 | 935 | 935 | 925 | 926 | 1,202,000 |
| 1991/02/25 | 925 | 934 | 920 | 925 | 764,000 |
| 1991/02/22 | 932 | 947 | 926 | 930 | 764,000 |
| 1991/02/21 | 931 | 948 | 931 | 940 | 1,716,000 |
| 1991/02/20 | 945 | 945 | 922 | 940 | 1,677,000 |
| 1991/02/19 | 936 | 965 | 926 | 939 | 2,821,000 |
| 1991/02/18 | 924 | 941 | 921 | 932 | 1,926,000 |
| 1991/02/15 | 930 | 935 | 911 | 914 | 1,567,000 |
| 1991/02/14 | 954 | 960 | 935 | 935 | 1,086,000 |
| 1991/02/13 | 953 | 960 | 946 | 953 | 1,417,000 |
| 1991/02/12 | 950 | 961 | 946 | 960 | 1,814,000 |
| 1991/02/08 | 960 | 965 | 930 | 935 | 2,628,000 |
| 1991/02/07 | 926 | 954 | 926 | 952 | 4,735,000 |
| 1991/02/06 | 915 | 931 | 911 | 925 | 3,095,000 |
| 1991/02/05 | 893 | 902 | 889 | 901 | 1,563,000 |
| 1991/02/04 | 880 | 889 | 876 | 885 | 486,000 |
| 1991/02/01 | 890 | 891 | 875 | 890 | 591,000 |
| 1991/01/31 | 894 | 900 | 872 | 891 | 683,000 |
| 1991/01/30 | 882 | 884 | 878 | 884 | 1,014,000 |
| 1991/01/29 | 900 | 904 | 882 | 882 | 825,000 |
| 1991/01/28 | 900 | 902 | 895 | 899 | 781,000 |
| 1991/01/25 | 905 | 905 | 891 | 898 | 1,757,000 |
| 1991/01/24 | 904 | 910 | 886 | 888 | 1,797,000 |
| 1991/01/23 | 902 | 910 | 898 | 904 | 2,630,000 |
| 1991/01/22 | 910 | 930 | 906 | 912 | 7,828,000 |
| 1991/01/21 | 889 | 909 | 883 | 895 | 3,590,000 |
| 1991/01/18 | 880 | 899 | 870 | 899 | 5,523,000 |
| 1991/01/17 | 830 | 860 | 826 | 859 | 1,874,000 |
| 1991/01/16 | 830 | 844 | 830 | 840 | 752,000 |
| 1991/01/14 | 849 | 849 | 840 | 845 | 1,189,000 |
| 1991/01/11 | 835 | 845 | 830 | 835 | 661,000 |
| 1991/01/10 | 805 | 829 | 802 | 826 | 1,193,000 |
| 1991/01/09 | 786 | 820 | 786 | 815 | 534,000 |
| 1991/01/08 | 820 | 820 | 790 | 790 | 371,000 |
| 1991/01/07 | 830 | 840 | 810 | 822 | 441,000 |
| 1991/01/04 | 810 | 845 | 810 | 840 | 260,000 |