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 |
|---|---|---|---|---|---|
| 1993/12/30 | 885 | 885 | 880 | 885 | 120,000 |
| 1993/12/29 | 881 | 898 | 881 | 885 | 354,000 |
| 1993/12/28 | 883 | 885 | 877 | 880 | 444,000 |
| 1993/12/27 | 903 | 903 | 876 | 884 | 382,000 |
| 1993/12/24 | 918 | 920 | 910 | 913 | 363,000 |
| 1993/12/22 | 910 | 920 | 905 | 911 | 361,000 |
| 1993/12/21 | 910 | 911 | 893 | 899 | 338,000 |
| 1993/12/20 | 928 | 929 | 900 | 900 | 349,000 |
| 1993/12/17 | 933 | 934 | 920 | 927 | 580,000 |
| 1993/12/16 | 935 | 935 | 920 | 925 | 338,000 |
| 1993/12/15 | 925 | 925 | 915 | 915 | 511,000 |
| 1993/12/14 | 910 | 922 | 910 | 921 | 359,000 |
| 1993/12/13 | 915 | 930 | 905 | 928 | 575,000 |
| 1993/12/10 | 920 | 930 | 910 | 925 | 1,688,000 |
| 1993/12/09 | 920 | 929 | 910 | 920 | 841,000 |
| 1993/12/08 | 894 | 905 | 885 | 904 | 670,000 |
| 1993/12/07 | 877 | 890 | 870 | 885 | 585,000 |
| 1993/12/06 | 881 | 881 | 870 | 870 | 745,000 |
| 1993/12/03 | 870 | 881 | 870 | 871 | 573,000 |
| 1993/12/02 | 895 | 925 | 879 | 890 | 1,363,000 |
| 1993/12/01 | 893 | 910 | 873 | 895 | 1,018,000 |
| 1993/11/30 | 878 | 897 | 870 | 896 | 623,000 |
| 1993/11/29 | 885 | 885 | 866 | 877 | 903,000 |
| 1993/11/26 | 901 | 901 | 883 | 885 | 593,000 |
| 1993/11/25 | 898 | 908 | 888 | 891 | 940,000 |
| 1993/11/24 | 904 | 905 | 885 | 888 | 1,569,000 |
| 1993/11/22 | 915 | 920 | 901 | 904 | 1,250,000 |
| 1993/11/19 | 931 | 931 | 915 | 915 | 1,282,000 |
| 1993/11/18 | 940 | 945 | 930 | 931 | 787,000 |
| 1993/11/17 | 953 | 959 | 935 | 937 | 1,184,000 |
| 1993/11/16 | 952 | 964 | 950 | 958 | 951,000 |
| 1993/11/15 | 979 | 980 | 951 | 969 | 1,129,000 |
| 1993/11/12 | 960 | 982 | 960 | 982 | 1,092,000 |
| 1993/11/11 | 965 | 968 | 958 | 960 | 1,029,000 |
| 1993/11/10 | 965 | 970 | 955 | 956 | 1,019,000 |
| 1993/11/09 | 975 | 975 | 958 | 960 | 1,067,000 |
| 1993/11/08 | 972 | 979 | 966 | 970 | 622,000 |
| 1993/11/05 | 980 | 985 | 971 | 982 | 966,000 |
| 1993/11/04 | 991 | 995 | 978 | 980 | 898,000 |
| 1993/11/02 | 999 | 1,000 | 991 | 995 | 693,000 |
| 1993/11/01 | 1,010 | 1,020 | 985 | 999 | 973,000 |
| 1993/10/29 | 1,020 | 1,030 | 1,000 | 1,030 | 1,113,000 |
| 1993/10/28 | 1,020 | 1,020 | 1,000 | 1,000 | 488,000 |
| 1993/10/27 | 1,020 | 1,040 | 1,000 | 1,020 | 1,445,000 |
| 1993/10/26 | 1,030 | 1,040 | 1,020 | 1,030 | 465,000 |
| 1993/10/25 | 1,040 | 1,040 | 1,010 | 1,030 | 1,530,000 |
| 1993/10/22 | 1,020 | 1,030 | 1,020 | 1,020 | 610,000 |
| 1993/10/21 | 1,020 | 1,020 | 1,000 | 1,020 | 1,012,000 |
| 1993/10/20 | 1,010 | 1,020 | 1,010 | 1,020 | 502,000 |
| 1993/10/19 | 1,030 | 1,040 | 1,020 | 1,020 | 1,461,000 |
| 1993/10/18 | 1,040 | 1,050 | 1,030 | 1,030 | 489,000 |
| 1993/10/15 | 1,040 | 1,050 | 1,030 | 1,040 | 714,000 |
| 1993/10/14 | 1,020 | 1,040 | 1,010 | 1,040 | 513,000 |
| 1993/10/13 | 1,030 | 1,030 | 1,010 | 1,020 | 404,000 |
| 1993/10/12 | 1,040 | 1,040 | 1,030 | 1,030 | 312,000 |
| 1993/10/08 | 1,040 | 1,040 | 1,030 | 1,040 | 1,049,000 |
| 1993/10/07 | 1,040 | 1,050 | 1,030 | 1,030 | 1,081,000 |
| 1993/10/06 | 1,030 | 1,040 | 1,020 | 1,030 | 491,000 |
| 1993/10/05 | 1,030 | 1,030 | 1,010 | 1,020 | 428,000 |
| 1993/10/04 | 1,020 | 1,030 | 1,010 | 1,030 | 407,000 |
| 1993/10/01 | 1,000 | 1,030 | 1,000 | 1,030 | 516,000 |
| 1993/09/30 | 998 | 1,000 | 996 | 1,000 | 538,000 |
| 1993/09/29 | 1,000 | 1,000 | 992 | 995 | 1,222,000 |
| 1993/09/28 | 1,030 | 1,030 | 1,000 | 1,000 | 602,000 |
| 1993/09/27 | 1,040 | 1,040 | 1,020 | 1,030 | 203,000 |
| 1993/09/24 | 1,030 | 1,040 | 1,010 | 1,020 | 661,000 |
| 1993/09/22 | 1,010 | 1,020 | 1,010 | 1,020 | 646,000 |
| 1993/09/21 | 1,030 | 1,040 | 1,020 | 1,030 | 632,000 |
| 1993/09/20 | 1,030 | 1,030 | 1,010 | 1,020 | 763,000 |
| 1993/09/17 | 1,030 | 1,040 | 1,020 | 1,030 | 964,000 |
| 1993/09/16 | 1,040 | 1,040 | 1,020 | 1,020 | 767,000 |
| 1993/09/14 | 1,050 | 1,060 | 1,040 | 1,050 | 1,311,000 |
| 1993/09/13 | 1,040 | 1,050 | 1,030 | 1,050 | 936,000 |
| 1993/09/10 | 1,030 | 1,040 | 1,020 | 1,040 | 1,736,000 |
| 1993/09/09 | 1,030 | 1,040 | 1,020 | 1,020 | 641,000 |
| 1993/09/08 | 1,020 | 1,060 | 1,020 | 1,030 | 2,128,000 |
| 1993/09/07 | 1,040 | 1,040 | 1,020 | 1,020 | 593,000 |
| 1993/09/06 | 1,050 | 1,070 | 1,040 | 1,040 | 698,000 |
| 1993/09/03 | 1,050 | 1,070 | 1,040 | 1,060 | 1,701,000 |
| 1993/09/02 | 1,040 | 1,060 | 1,040 | 1,050 | 1,058,000 |
| 1993/09/01 | 1,050 | 1,060 | 1,040 | 1,040 | 1,539,000 |
| 1993/08/31 | 1,060 | 1,070 | 1,050 | 1,060 | 325,000 |
| 1993/08/30 | 1,040 | 1,060 | 1,040 | 1,050 | 234,000 |
| 1993/08/27 | 1,050 | 1,070 | 1,040 | 1,050 | 678,000 |
| 1993/08/26 | 1,040 | 1,060 | 1,030 | 1,060 | 385,000 |
| 1993/08/25 | 1,040 | 1,050 | 1,030 | 1,050 | 561,000 |
| 1993/08/24 | 1,030 | 1,040 | 1,030 | 1,040 | 479,000 |
| 1993/08/23 | 1,040 | 1,050 | 1,030 | 1,030 | 549,000 |
| 1993/08/20 | 1,060 | 1,070 | 1,040 | 1,040 | 480,000 |
| 1993/08/19 | 1,070 | 1,070 | 1,050 | 1,060 | 584,000 |
| 1993/08/18 | 1,080 | 1,080 | 1,060 | 1,060 | 1,498,000 |
| 1993/08/17 | 1,040 | 1,070 | 1,040 | 1,070 | 1,541,000 |
| 1993/08/16 | 1,030 | 1,050 | 1,020 | 1,050 | 620,000 |
| 1993/08/13 | 1,040 | 1,050 | 1,020 | 1,020 | 1,685,000 |
| 1993/08/12 | 1,050 | 1,070 | 1,030 | 1,030 | 2,695,000 |
| 1993/08/11 | 1,040 | 1,060 | 1,030 | 1,050 | 1,682,000 |
| 1993/08/10 | 1,030 | 1,040 | 1,020 | 1,040 | 771,000 |
| 1993/08/09 | 1,030 | 1,040 | 1,020 | 1,030 | 382,000 |
| 1993/08/06 | 1,020 | 1,030 | 1,010 | 1,030 | 322,000 |
| 1993/08/05 | 1,030 | 1,040 | 1,020 | 1,030 | 431,000 |
| 1993/08/04 | 1,020 | 1,030 | 1,010 | 1,030 | 405,000 |
| 1993/08/03 | 1,010 | 1,030 | 1,010 | 1,020 | 454,000 |
| 1993/08/02 | 1,010 | 1,010 | 1,000 | 1,010 | 525,000 |
| 1993/07/30 | 1,010 | 1,020 | 1,000 | 1,000 | 1,131,000 |
| 1993/07/29 | 1,010 | 1,030 | 1,010 | 1,030 | 1,230,000 |
| 1993/07/28 | 1,000 | 1,020 | 1,000 | 1,010 | 573,000 |
| 1993/07/27 | 1,020 | 1,020 | 1,000 | 1,000 | 585,000 |
| 1993/07/26 | 1,020 | 1,020 | 1,000 | 1,020 | 475,000 |
| 1993/07/23 | 1,010 | 1,020 | 1,000 | 1,000 | 835,000 |
| 1993/07/22 | 1,020 | 1,030 | 1,020 | 1,030 | 466,000 |
| 1993/07/21 | 1,030 | 1,040 | 1,020 | 1,030 | 274,000 |
| 1993/07/20 | 1,020 | 1,030 | 1,020 | 1,030 | 540,000 |
| 1993/07/19 | 1,040 | 1,050 | 1,020 | 1,020 | 522,000 |
| 1993/07/16 | 1,040 | 1,050 | 1,030 | 1,050 | 605,000 |
| 1993/07/15 | 1,050 | 1,070 | 1,050 | 1,060 | 1,353,000 |
| 1993/07/14 | 1,040 | 1,060 | 1,030 | 1,050 | 730,000 |
| 1993/07/13 | 1,040 | 1,060 | 1,030 | 1,040 | 918,000 |
| 1993/07/12 | 1,040 | 1,040 | 1,030 | 1,040 | 477,000 |
| 1993/07/09 | 1,030 | 1,040 | 1,020 | 1,030 | 1,388,000 |
| 1993/07/08 | 1,040 | 1,040 | 1,030 | 1,030 | 921,000 |
| 1993/07/07 | 1,040 | 1,050 | 1,030 | 1,030 | 931,000 |
| 1993/07/06 | 1,020 | 1,030 | 1,020 | 1,030 | 421,000 |
| 1993/07/05 | 1,040 | 1,040 | 1,020 | 1,040 | 472,000 |
| 1993/07/02 | 1,040 | 1,050 | 1,030 | 1,040 | 1,217,000 |
| 1993/07/01 | 1,020 | 1,050 | 1,020 | 1,050 | 1,091,000 |
| 1993/06/30 | 1,020 | 1,030 | 1,000 | 1,020 | 639,000 |
| 1993/06/29 | 1,050 | 1,050 | 1,040 | 1,040 | 603,000 |
| 1993/06/28 | 1,060 | 1,070 | 1,030 | 1,040 | 1,200,000 |
| 1993/06/25 | 1,060 | 1,070 | 1,040 | 1,050 | 1,833,000 |
| 1993/06/24 | 1,040 | 1,060 | 1,030 | 1,060 | 1,514,000 |
| 1993/06/23 | 1,020 | 1,050 | 1,010 | 1,030 | 1,459,000 |
| 1993/06/22 | 1,020 | 1,020 | 1,000 | 1,010 | 1,090,000 |
| 1993/06/21 | 1,030 | 1,030 | 1,000 | 1,010 | 1,113,000 |
| 1993/06/18 | 1,030 | 1,030 | 1,020 | 1,030 | 989,000 |
| 1993/06/17 | 1,030 | 1,030 | 1,010 | 1,030 | 1,003,000 |
| 1993/06/16 | 1,030 | 1,040 | 1,010 | 1,020 | 1,288,000 |
| 1993/06/15 | 1,040 | 1,050 | 1,030 | 1,030 | 462,000 |
| 1993/06/14 | 1,070 | 1,070 | 1,050 | 1,050 | 514,000 |
| 1993/06/11 | 1,070 | 1,070 | 1,050 | 1,070 | 1,859,000 |
| 1993/06/10 | 1,060 | 1,070 | 1,050 | 1,050 | 668,000 |
| 1993/06/08 | 1,070 | 1,090 | 1,050 | 1,050 | 1,180,000 |
| 1993/06/07 | 1,070 | 1,090 | 1,060 | 1,070 | 1,170,000 |
| 1993/06/04 | 1,060 | 1,100 | 1,060 | 1,070 | 2,563,000 |
| 1993/06/03 | 1,050 | 1,090 | 1,050 | 1,070 | 2,608,000 |
| 1993/06/02 | 1,050 | 1,070 | 1,040 | 1,060 | 879,000 |
| 1993/06/01 | 1,040 | 1,060 | 1,030 | 1,060 | 914,000 |
| 1993/05/31 | 1,070 | 1,070 | 1,040 | 1,040 | 928,000 |
| 1993/05/28 | 1,060 | 1,070 | 1,050 | 1,060 | 773,000 |
| 1993/05/27 | 1,080 | 1,100 | 1,070 | 1,080 | 2,503,000 |
| 1993/05/26 | 1,010 | 1,060 | 1,010 | 1,060 | 1,975,000 |
| 1993/05/25 | 1,010 | 1,020 | 1,000 | 1,020 | 825,000 |
| 1993/05/24 | 1,020 | 1,020 | 1,000 | 1,000 | 515,000 |
| 1993/05/21 | 995 | 1,020 | 995 | 1,000 | 405,000 |
| 1993/05/20 | 1,000 | 1,010 | 989 | 995 | 458,000 |
| 1993/05/19 | 991 | 995 | 983 | 990 | 697,000 |
| 1993/05/18 | 992 | 999 | 981 | 981 | 809,000 |
| 1993/05/17 | 992 | 999 | 991 | 992 | 521,000 |
| 1993/05/14 | 993 | 1,000 | 984 | 987 | 1,362,000 |
| 1993/05/13 | 1,000 | 1,010 | 994 | 1,000 | 820,000 |
| 1993/05/12 | 1,030 | 1,030 | 991 | 1,000 | 1,499,000 |
| 1993/05/11 | 1,050 | 1,050 | 1,030 | 1,030 | 928,000 |
| 1993/05/10 | 1,020 | 1,050 | 1,010 | 1,050 | 671,000 |
| 1993/05/07 | 1,010 | 1,020 | 1,000 | 1,010 | 571,000 |
| 1993/05/06 | 1,040 | 1,040 | 1,010 | 1,010 | 707,000 |
| 1993/04/30 | 1,030 | 1,040 | 1,030 | 1,040 | 1,165,000 |
| 1993/04/28 | 1,030 | 1,040 | 1,010 | 1,030 | 1,888,000 |
| 1993/04/27 | 990 | 1,020 | 990 | 1,020 | 1,760,000 |
| 1993/04/26 | 1,000 | 1,000 | 972 | 978 | 711,000 |
| 1993/04/23 | 997 | 1,000 | 989 | 1,000 | 688,000 |
| 1993/04/22 | 994 | 1,000 | 984 | 997 | 1,171,000 |
| 1993/04/21 | 980 | 990 | 975 | 984 | 992,000 |
| 1993/04/20 | 972 | 991 | 970 | 970 | 1,513,000 |
| 1993/04/19 | 965 | 979 | 965 | 974 | 838,000 |
| 1993/04/16 | 993 | 1,000 | 980 | 981 | 671,000 |
| 1993/04/15 | 999 | 1,010 | 982 | 993 | 915,000 |
| 1993/04/14 | 1,000 | 1,020 | 995 | 999 | 3,816,000 |
| 1993/04/13 | 953 | 1,010 | 953 | 1,000 | 7,945,000 |
| 1993/04/12 | 967 | 968 | 950 | 950 | 645,000 |
| 1993/04/09 | 950 | 957 | 941 | 957 | 1,729,000 |
| 1993/04/08 | 942 | 958 | 941 | 941 | 1,279,000 |
| 1993/04/07 | 931 | 970 | 922 | 926 | 2,388,000 |
| 1993/04/06 | 946 | 949 | 919 | 922 | 739,000 |
| 1993/04/05 | 940 | 960 | 926 | 939 | 2,207,000 |
| 1993/04/02 | 955 | 965 | 940 | 940 | 2,481,000 |
| 1993/04/01 | 920 | 950 | 908 | 948 | 1,604,000 |
| 1993/03/31 | 921 | 928 | 909 | 918 | 605,000 |
| 1993/03/30 | 929 | 930 | 919 | 928 | 615,000 |
| 1993/03/29 | 947 | 954 | 930 | 930 | 632,000 |
| 1993/03/26 | 960 | 970 | 950 | 956 | 2,955,000 |
| 1993/03/25 | 930 | 958 | 930 | 958 | 1,404,000 |
| 1993/03/24 | 945 | 946 | 926 | 938 | 1,654,000 |
| 1993/03/23 | 943 | 963 | 936 | 945 | 2,495,000 |
| 1993/03/22 | 910 | 949 | 910 | 949 | 2,119,000 |
| 1993/03/19 | 920 | 920 | 909 | 910 | 1,660,000 |
| 1993/03/18 | 887 | 920 | 887 | 920 | 2,283,000 |
| 1993/03/17 | 873 | 882 | 873 | 880 | 466,000 |
| 1993/03/16 | 883 | 883 | 871 | 873 | 533,000 |
| 1993/03/15 | 880 | 886 | 875 | 883 | 642,000 |
| 1993/03/12 | 865 | 881 | 865 | 873 | 2,415,000 |
| 1993/03/11 | 873 | 886 | 869 | 875 | 1,461,000 |
| 1993/03/10 | 863 | 870 | 860 | 865 | 1,226,000 |
| 1993/03/09 | 853 | 869 | 853 | 863 | 1,941,000 |
| 1993/03/08 | 828 | 845 | 828 | 844 | 1,304,000 |
| 1993/03/05 | 828 | 828 | 817 | 817 | 427,000 |
| 1993/03/04 | 820 | 825 | 815 | 818 | 358,000 |
| 1993/03/03 | 831 | 831 | 820 | 824 | 644,000 |
| 1993/03/02 | 819 | 830 | 819 | 825 | 469,000 |
| 1993/03/01 | 820 | 821 | 817 | 819 | 307,000 |
| 1993/02/26 | 824 | 830 | 819 | 824 | 461,000 |
| 1993/02/25 | 825 | 830 | 819 | 825 | 424,000 |
| 1993/02/24 | 820 | 825 | 816 | 819 | 292,000 |
| 1993/02/23 | 816 | 822 | 816 | 821 | 250,000 |
| 1993/02/22 | 820 | 822 | 815 | 816 | 415,000 |
| 1993/02/19 | 819 | 822 | 815 | 818 | 544,000 |
| 1993/02/18 | 811 | 819 | 811 | 819 | 572,000 |
| 1993/02/17 | 819 | 820 | 815 | 819 | 515,000 |
| 1993/02/16 | 815 | 822 | 808 | 820 | 1,169,000 |
| 1993/02/15 | 807 | 818 | 805 | 815 | 562,000 |
| 1993/02/12 | 815 | 818 | 805 | 805 | 715,000 |
| 1993/02/10 | 815 | 820 | 811 | 811 | 234,000 |
| 1993/02/09 | 832 | 832 | 817 | 817 | 392,000 |
| 1993/02/08 | 822 | 825 | 819 | 825 | 434,000 |
| 1993/02/05 | 822 | 830 | 822 | 825 | 1,035,000 |
| 1993/02/04 | 820 | 825 | 819 | 822 | 686,000 |
| 1993/02/03 | 810 | 828 | 810 | 820 | 718,000 |
| 1993/02/02 | 820 | 824 | 809 | 810 | 1,117,000 |
| 1993/02/01 | 830 | 830 | 800 | 816 | 2,412,000 |
| 1993/01/29 | 875 | 894 | 867 | 871 | 1,240,000 |
| 1993/01/28 | 856 | 885 | 854 | 875 | 912,000 |
| 1993/01/27 | 854 | 857 | 847 | 856 | 831,000 |
| 1993/01/26 | 853 | 855 | 848 | 854 | 734,000 |
| 1993/01/25 | 853 | 859 | 851 | 854 | 664,000 |
| 1993/01/22 | 855 | 855 | 849 | 851 | 438,000 |
| 1993/01/21 | 856 | 860 | 853 | 857 | 550,000 |
| 1993/01/20 | 857 | 864 | 853 | 853 | 577,000 |
| 1993/01/19 | 852 | 857 | 851 | 852 | 637,000 |
| 1993/01/18 | 854 | 858 | 851 | 851 | 413,000 |
| 1993/01/14 | 850 | 859 | 850 | 850 | 302,000 |
| 1993/01/13 | 850 | 855 | 845 | 850 | 403,000 |
| 1993/01/12 | 856 | 860 | 846 | 849 | 558,000 |
| 1993/01/11 | 869 | 869 | 855 | 862 | 304,000 |
| 1993/01/08 | 851 | 870 | 851 | 866 | 953,000 |
| 1993/01/07 | 868 | 879 | 857 | 857 | 783,000 |
| 1993/01/06 | 860 | 862 | 853 | 858 | 364,000 |
| 1993/01/05 | 860 | 867 | 854 | 862 | 768,000 |
| 1993/01/04 | 855 | 863 | 854 | 863 | 199,000 |