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 |
|---|---|---|---|---|---|
| 1994/12/30 | 1,060 | 1,070 | 1,050 | 1,050 | 345,000 |
| 1994/12/29 | 1,040 | 1,060 | 1,040 | 1,060 | 379,000 |
| 1994/12/28 | 1,050 | 1,060 | 1,040 | 1,050 | 1,162,000 |
| 1994/12/27 | 1,040 | 1,060 | 1,030 | 1,040 | 471,000 |
| 1994/12/26 | 1,050 | 1,050 | 1,040 | 1,050 | 318,000 |
| 1994/12/22 | 1,050 | 1,050 | 1,040 | 1,040 | 587,000 |
| 1994/12/21 | 1,040 | 1,050 | 1,030 | 1,030 | 513,000 |
| 1994/12/20 | 1,030 | 1,040 | 1,020 | 1,040 | 670,000 |
| 1994/12/19 | 1,020 | 1,030 | 1,020 | 1,020 | 510,000 |
| 1994/12/16 | 1,020 | 1,030 | 1,020 | 1,030 | 750,000 |
| 1994/12/15 | 1,030 | 1,040 | 1,020 | 1,020 | 770,000 |
| 1994/12/14 | 1,040 | 1,050 | 1,030 | 1,030 | 530,000 |
| 1994/12/13 | 1,040 | 1,040 | 1,030 | 1,030 | 217,000 |
| 1994/12/12 | 1,030 | 1,040 | 1,030 | 1,030 | 435,000 |
| 1994/12/09 | 1,040 | 1,050 | 1,030 | 1,040 | 1,427,000 |
| 1994/12/08 | 1,040 | 1,050 | 1,030 | 1,040 | 487,000 |
| 1994/12/07 | 1,050 | 1,060 | 1,040 | 1,040 | 437,000 |
| 1994/12/06 | 1,050 | 1,060 | 1,040 | 1,060 | 540,000 |
| 1994/12/05 | 1,050 | 1,060 | 1,040 | 1,050 | 725,000 |
| 1994/12/02 | 1,030 | 1,050 | 1,030 | 1,050 | 529,000 |
| 1994/12/01 | 1,030 | 1,050 | 1,030 | 1,030 | 805,000 |
| 1994/11/30 | 1,030 | 1,050 | 1,030 | 1,040 | 1,075,000 |
| 1994/11/29 | 1,040 | 1,050 | 1,020 | 1,030 | 895,000 |
| 1994/11/28 | 1,040 | 1,040 | 1,030 | 1,040 | 480,000 |
| 1994/11/25 | 1,030 | 1,050 | 1,030 | 1,030 | 702,000 |
| 1994/11/24 | 1,030 | 1,040 | 1,020 | 1,030 | 721,000 |
| 1994/11/22 | 1,040 | 1,040 | 1,030 | 1,030 | 962,000 |
| 1994/11/21 | 1,050 | 1,050 | 1,040 | 1,050 | 577,000 |
| 1994/11/18 | 1,050 | 1,050 | 1,030 | 1,050 | 383,000 |
| 1994/11/17 | 1,040 | 1,050 | 1,030 | 1,050 | 879,000 |
| 1994/11/16 | 1,040 | 1,040 | 1,020 | 1,020 | 773,000 |
| 1994/11/15 | 1,030 | 1,040 | 1,020 | 1,040 | 1,090,000 |
| 1994/11/14 | 1,020 | 1,030 | 1,010 | 1,020 | 661,000 |
| 1994/11/11 | 1,030 | 1,040 | 1,020 | 1,030 | 1,533,000 |
| 1994/11/10 | 1,040 | 1,040 | 1,020 | 1,040 | 740,000 |
| 1994/11/09 | 1,030 | 1,030 | 1,010 | 1,030 | 1,346,000 |
| 1994/11/08 | 1,040 | 1,040 | 1,030 | 1,030 | 1,113,000 |
| 1994/11/07 | 1,050 | 1,050 | 1,030 | 1,050 | 994,000 |
| 1994/11/04 | 1,060 | 1,060 | 1,050 | 1,050 | 304,000 |
| 1994/11/02 | 1,060 | 1,070 | 1,040 | 1,070 | 1,282,000 |
| 1994/11/01 | 1,080 | 1,080 | 1,050 | 1,070 | 843,000 |
| 1994/10/31 | 1,070 | 1,080 | 1,050 | 1,080 | 1,342,000 |
| 1994/10/28 | 1,080 | 1,080 | 1,060 | 1,060 | 1,767,000 |
| 1994/10/27 | 1,060 | 1,080 | 1,060 | 1,070 | 1,691,000 |
| 1994/10/26 | 1,040 | 1,050 | 1,030 | 1,050 | 700,000 |
| 1994/10/25 | 1,030 | 1,050 | 1,030 | 1,030 | 248,000 |
| 1994/10/24 | 1,040 | 1,050 | 1,030 | 1,030 | 115,000 |
| 1994/10/21 | 1,040 | 1,050 | 1,030 | 1,040 | 359,000 |
| 1994/10/20 | 1,030 | 1,050 | 1,030 | 1,050 | 511,000 |
| 1994/10/19 | 1,040 | 1,040 | 1,020 | 1,030 | 598,000 |
| 1994/10/18 | 1,040 | 1,050 | 1,030 | 1,040 | 508,000 |
| 1994/10/17 | 1,040 | 1,050 | 1,030 | 1,040 | 236,000 |
| 1994/10/14 | 1,040 | 1,050 | 1,030 | 1,040 | 837,000 |
| 1994/10/13 | 1,050 | 1,060 | 1,040 | 1,050 | 599,000 |
| 1994/10/12 | 1,040 | 1,050 | 1,030 | 1,050 | 320,000 |
| 1994/10/11 | 1,040 | 1,040 | 1,020 | 1,040 | 624,000 |
| 1994/10/07 | 1,020 | 1,030 | 1,020 | 1,020 | 510,000 |
| 1994/10/06 | 1,010 | 1,020 | 1,000 | 1,000 | 364,000 |
| 1994/10/05 | 1,000 | 1,020 | 1,000 | 1,020 | 781,000 |
| 1994/10/04 | 1,020 | 1,030 | 1,000 | 1,000 | 769,000 |
| 1994/10/03 | 1,030 | 1,030 | 1,020 | 1,020 | 296,000 |
| 1994/09/30 | 1,030 | 1,030 | 1,010 | 1,010 | 380,000 |
| 1994/09/29 | 1,020 | 1,030 | 1,010 | 1,010 | 492,000 |
| 1994/09/28 | 1,010 | 1,020 | 1,000 | 1,010 | 745,000 |
| 1994/09/27 | 1,020 | 1,020 | 1,000 | 1,010 | 528,000 |
| 1994/09/26 | 1,030 | 1,030 | 1,020 | 1,020 | 338,000 |
| 1994/09/22 | 1,040 | 1,040 | 1,020 | 1,030 | 573,000 |
| 1994/09/21 | 1,010 | 1,040 | 1,000 | 1,040 | 1,173,000 |
| 1994/09/20 | 998 | 1,020 | 998 | 1,020 | 632,000 |
| 1994/09/19 | 995 | 1,000 | 991 | 997 | 478,000 |
| 1994/09/16 | 1,000 | 1,000 | 996 | 996 | 512,000 |
| 1994/09/14 | 1,000 | 1,010 | 1,000 | 1,000 | 313,000 |
| 1994/09/13 | 1,000 | 1,010 | 1,000 | 1,000 | 869,000 |
| 1994/09/12 | 1,010 | 1,020 | 1,000 | 1,000 | 346,000 |
| 1994/09/09 | 1,020 | 1,030 | 1,000 | 1,000 | 2,454,000 |
| 1994/09/08 | 1,020 | 1,020 | 1,010 | 1,020 | 719,000 |
| 1994/09/07 | 1,020 | 1,020 | 1,010 | 1,010 | 723,000 |
| 1994/09/06 | 1,020 | 1,030 | 1,010 | 1,010 | 603,000 |
| 1994/09/05 | 1,040 | 1,040 | 1,020 | 1,030 | 708,000 |
| 1994/09/02 | 1,040 | 1,050 | 1,030 | 1,040 | 542,000 |
| 1994/09/01 | 1,030 | 1,040 | 1,030 | 1,030 | 597,000 |
| 1994/08/31 | 1,040 | 1,040 | 1,020 | 1,020 | 376,000 |
| 1994/08/30 | 1,040 | 1,050 | 1,030 | 1,040 | 389,000 |
| 1994/08/29 | 1,030 | 1,050 | 1,020 | 1,040 | 472,000 |
| 1994/08/26 | 1,030 | 1,030 | 1,020 | 1,030 | 443,000 |
| 1994/08/25 | 1,040 | 1,040 | 1,020 | 1,030 | 686,000 |
| 1994/08/24 | 1,020 | 1,040 | 1,020 | 1,040 | 678,000 |
| 1994/08/23 | 1,040 | 1,040 | 1,020 | 1,030 | 514,000 |
| 1994/08/22 | 1,040 | 1,040 | 1,030 | 1,040 | 300,000 |
| 1994/08/19 | 1,040 | 1,050 | 1,030 | 1,040 | 1,490,000 |
| 1994/08/18 | 1,050 | 1,050 | 1,040 | 1,050 | 237,000 |
| 1994/08/17 | 1,040 | 1,060 | 1,030 | 1,060 | 904,000 |
| 1994/08/16 | 1,020 | 1,040 | 1,020 | 1,040 | 651,000 |
| 1994/08/15 | 1,030 | 1,040 | 1,020 | 1,020 | 381,000 |
| 1994/08/12 | 1,030 | 1,040 | 1,020 | 1,030 | 328,000 |
| 1994/08/11 | 1,020 | 1,040 | 1,020 | 1,040 | 666,000 |
| 1994/08/10 | 1,020 | 1,030 | 1,010 | 1,020 | 432,000 |
| 1994/08/09 | 1,030 | 1,030 | 1,010 | 1,020 | 732,000 |
| 1994/08/08 | 1,020 | 1,030 | 1,010 | 1,030 | 561,000 |
| 1994/08/05 | 1,020 | 1,020 | 1,000 | 1,020 | 427,000 |
| 1994/08/04 | 1,010 | 1,020 | 1,010 | 1,020 | 154,000 |
| 1994/08/03 | 1,010 | 1,020 | 1,000 | 1,010 | 530,000 |
| 1994/08/02 | 1,010 | 1,010 | 1,000 | 1,010 | 321,000 |
| 1994/08/01 | 1,000 | 1,000 | 992 | 1,000 | 343,000 |
| 1994/07/29 | 1,000 | 1,000 | 990 | 999 | 757,000 |
| 1994/07/28 | 995 | 1,000 | 991 | 996 | 684,000 |
| 1994/07/27 | 997 | 1,000 | 992 | 993 | 880,000 |
| 1994/07/26 | 1,000 | 1,000 | 994 | 995 | 482,000 |
| 1994/07/25 | 999 | 1,000 | 992 | 1,000 | 476,000 |
| 1994/07/22 | 1,020 | 1,020 | 991 | 1,000 | 1,159,000 |
| 1994/07/21 | 1,020 | 1,030 | 1,010 | 1,020 | 817,000 |
| 1994/07/20 | 1,010 | 1,030 | 1,000 | 1,030 | 1,161,000 |
| 1994/07/19 | 1,010 | 1,020 | 1,000 | 1,020 | 505,000 |
| 1994/07/18 | 1,010 | 1,010 | 999 | 1,010 | 738,000 |
| 1994/07/15 | 1,010 | 1,020 | 1,000 | 1,010 | 633,000 |
| 1994/07/14 | 1,010 | 1,010 | 998 | 1,000 | 262,000 |
| 1994/07/13 | 1,000 | 1,010 | 991 | 995 | 745,000 |
| 1994/07/12 | 994 | 999 | 990 | 991 | 684,000 |
| 1994/07/11 | 991 | 999 | 990 | 995 | 465,000 |
| 1994/07/08 | 1,000 | 1,010 | 987 | 995 | 1,087,000 |
| 1994/07/07 | 1,010 | 1,020 | 1,010 | 1,010 | 547,000 |
| 1994/07/06 | 1,030 | 1,040 | 1,020 | 1,020 | 643,000 |
| 1994/07/05 | 1,030 | 1,040 | 1,030 | 1,030 | 379,000 |
| 1994/07/04 | 1,040 | 1,040 | 1,020 | 1,030 | 627,000 |
| 1994/07/01 | 1,040 | 1,050 | 1,030 | 1,040 | 784,000 |
| 1994/06/30 | 1,020 | 1,050 | 1,020 | 1,050 | 921,000 |
| 1994/06/29 | 1,030 | 1,040 | 1,030 | 1,040 | 535,000 |
| 1994/06/28 | 1,040 | 1,050 | 1,030 | 1,040 | 1,547,000 |
| 1994/06/27 | 1,030 | 1,060 | 1,020 | 1,060 | 1,352,000 |
| 1994/06/24 | 1,070 | 1,070 | 1,050 | 1,050 | 930,000 |
| 1994/06/23 | 1,060 | 1,080 | 1,050 | 1,080 | 1,078,000 |
| 1994/06/22 | 1,020 | 1,050 | 1,020 | 1,050 | 1,013,000 |
| 1994/06/21 | 1,030 | 1,040 | 1,020 | 1,020 | 903,000 |
| 1994/06/20 | 1,060 | 1,070 | 1,040 | 1,040 | 654,000 |
| 1994/06/17 | 1,070 | 1,080 | 1,060 | 1,070 | 595,000 |
| 1994/06/16 | 1,070 | 1,080 | 1,050 | 1,060 | 632,000 |
| 1994/06/15 | 1,090 | 1,090 | 1,060 | 1,070 | 600,000 |
| 1994/06/14 | 1,070 | 1,080 | 1,060 | 1,070 | 677,000 |
| 1994/06/13 | 1,070 | 1,090 | 1,070 | 1,080 | 813,000 |
| 1994/06/10 | 1,080 | 1,100 | 1,080 | 1,090 | 2,667,000 |
| 1994/06/09 | 1,080 | 1,080 | 1,060 | 1,060 | 1,544,000 |
| 1994/06/08 | 1,070 | 1,080 | 1,060 | 1,080 | 472,000 |
| 1994/06/07 | 1,060 | 1,080 | 1,060 | 1,080 | 317,000 |
| 1994/06/06 | 1,080 | 1,080 | 1,060 | 1,070 | 551,000 |
| 1994/06/03 | 1,060 | 1,070 | 1,050 | 1,070 | 1,310,000 |
| 1994/06/02 | 1,080 | 1,080 | 1,060 | 1,080 | 1,566,000 |
| 1994/06/01 | 1,050 | 1,090 | 1,050 | 1,080 | 3,430,000 |
| 1994/05/31 | 1,050 | 1,050 | 1,040 | 1,040 | 884,000 |
| 1994/05/30 | 1,020 | 1,050 | 1,010 | 1,050 | 926,000 |
| 1994/05/27 | 1,000 | 1,030 | 1,000 | 1,020 | 768,000 |
| 1994/05/26 | 1,010 | 1,020 | 1,010 | 1,010 | 659,000 |
| 1994/05/25 | 1,010 | 1,020 | 1,000 | 1,020 | 955,000 |
| 1994/05/24 | 1,020 | 1,040 | 1,020 | 1,020 | 1,310,000 |
| 1994/05/23 | 1,020 | 1,030 | 1,010 | 1,030 | 1,111,000 |
| 1994/05/20 | 1,000 | 1,030 | 1,000 | 1,020 | 1,671,000 |
| 1994/05/19 | 1,000 | 1,020 | 1,000 | 1,000 | 768,000 |
| 1994/05/18 | 1,000 | 1,010 | 996 | 1,000 | 522,000 |
| 1994/05/17 | 1,000 | 1,000 | 991 | 995 | 502,000 |
| 1994/05/16 | 998 | 1,010 | 998 | 1,000 | 644,000 |
| 1994/05/13 | 1,000 | 1,000 | 998 | 999 | 615,000 |
| 1994/05/12 | 990 | 1,010 | 990 | 1,000 | 465,000 |
| 1994/05/11 | 999 | 1,010 | 994 | 1,010 | 877,000 |
| 1994/05/10 | 993 | 1,000 | 993 | 999 | 465,000 |
| 1994/05/09 | 994 | 1,000 | 990 | 1,000 | 658,000 |
| 1994/05/06 | 973 | 990 | 973 | 989 | 502,000 |
| 1994/05/02 | 968 | 973 | 965 | 973 | 165,000 |
| 1994/04/28 | 969 | 972 | 968 | 970 | 261,000 |
| 1994/04/27 | 955 | 968 | 955 | 966 | 259,000 |
| 1994/04/26 | 965 | 965 | 960 | 965 | 296,000 |
| 1994/04/25 | 975 | 975 | 961 | 962 | 502,000 |
| 1994/04/22 | 994 | 997 | 970 | 971 | 1,111,000 |
| 1994/04/21 | 990 | 994 | 980 | 984 | 325,000 |
| 1994/04/20 | 1,000 | 1,010 | 990 | 990 | 520,000 |
| 1994/04/19 | 999 | 1,010 | 992 | 998 | 862,000 |
| 1994/04/18 | 1,010 | 1,020 | 1,000 | 1,010 | 711,000 |
| 1994/04/15 | 999 | 1,010 | 995 | 1,010 | 590,000 |
| 1994/04/14 | 995 | 999 | 991 | 991 | 445,000 |
| 1994/04/13 | 1,010 | 1,010 | 996 | 1,000 | 682,000 |
| 1994/04/12 | 1,010 | 1,010 | 998 | 1,010 | 831,000 |
| 1994/04/11 | 1,020 | 1,020 | 995 | 995 | 620,000 |
| 1994/04/08 | 970 | 1,010 | 970 | 1,010 | 1,158,000 |
| 1994/04/07 | 966 | 985 | 960 | 971 | 460,000 |
| 1994/04/06 | 971 | 976 | 965 | 966 | 488,000 |
| 1994/04/05 | 959 | 965 | 956 | 960 | 681,000 |
| 1994/04/04 | 965 | 965 | 953 | 955 | 819,000 |
| 1994/04/01 | 971 | 978 | 966 | 969 | 486,000 |
| 1994/03/31 | 983 | 990 | 971 | 971 | 734,000 |
| 1994/03/30 | 980 | 990 | 980 | 985 | 717,000 |
| 1994/03/29 | 1,000 | 1,010 | 994 | 996 | 515,000 |
| 1994/03/28 | 992 | 1,010 | 991 | 1,000 | 488,000 |
| 1994/03/25 | 1,000 | 1,010 | 990 | 1,000 | 942,000 |
| 1994/03/24 | 996 | 1,010 | 996 | 1,010 | 1,003,000 |
| 1994/03/23 | 996 | 1,010 | 995 | 996 | 1,900,000 |
| 1994/03/22 | 991 | 993 | 983 | 986 | 714,000 |
| 1994/03/18 | 987 | 1,000 | 987 | 991 | 730,000 |
| 1994/03/17 | 1,000 | 1,010 | 984 | 988 | 1,031,000 |
| 1994/03/16 | 997 | 1,010 | 997 | 1,000 | 733,000 |
| 1994/03/15 | 994 | 999 | 983 | 987 | 739,000 |
| 1994/03/14 | 985 | 1,010 | 985 | 994 | 821,000 |
| 1994/03/11 | 998 | 1,000 | 988 | 993 | 1,883,000 |
| 1994/03/10 | 979 | 984 | 968 | 978 | 526,000 |
| 1994/03/09 | 990 | 991 | 971 | 975 | 621,000 |
| 1994/03/08 | 1,000 | 1,010 | 990 | 991 | 961,000 |
| 1994/03/07 | 990 | 1,000 | 985 | 999 | 966,000 |
| 1994/03/04 | 998 | 998 | 986 | 990 | 455,000 |
| 1994/03/03 | 980 | 1,000 | 980 | 990 | 1,069,000 |
| 1994/03/02 | 990 | 995 | 970 | 971 | 436,000 |
| 1994/03/01 | 1,000 | 1,000 | 983 | 990 | 592,000 |
| 1994/02/28 | 981 | 1,010 | 981 | 993 | 1,866,000 |
| 1994/02/25 | 965 | 985 | 959 | 972 | 637,000 |
| 1994/02/24 | 970 | 973 | 961 | 967 | 1,002,000 |
| 1994/02/23 | 968 | 969 | 960 | 964 | 344,000 |
| 1994/02/22 | 967 | 968 | 951 | 959 | 547,000 |
| 1994/02/21 | 944 | 969 | 940 | 957 | 710,000 |
| 1994/02/18 | 953 | 957 | 940 | 944 | 446,000 |
| 1994/02/17 | 947 | 955 | 939 | 944 | 791,000 |
| 1994/02/16 | 963 | 963 | 936 | 937 | 644,000 |
| 1994/02/15 | 930 | 949 | 930 | 943 | 484,000 |
| 1994/02/14 | 973 | 975 | 961 | 970 | 518,000 |
| 1994/02/10 | 964 | 973 | 950 | 973 | 1,374,000 |
| 1994/02/09 | 954 | 954 | 941 | 954 | 1,437,000 |
| 1994/02/08 | 967 | 968 | 951 | 958 | 883,000 |
| 1994/02/07 | 966 | 966 | 957 | 959 | 624,000 |
| 1994/02/04 | 967 | 976 | 961 | 969 | 820,000 |
| 1994/02/03 | 980 | 988 | 965 | 985 | 736,000 |
| 1994/02/02 | 959 | 983 | 958 | 979 | 851,000 |
| 1994/02/01 | 984 | 995 | 971 | 978 | 2,169,000 |
| 1994/01/31 | 948 | 961 | 940 | 959 | 812,000 |
| 1994/01/28 | 929 | 932 | 917 | 918 | 373,000 |
| 1994/01/27 | 939 | 948 | 920 | 929 | 736,000 |
| 1994/01/26 | 949 | 960 | 939 | 949 | 668,000 |
| 1994/01/25 | 930 | 934 | 916 | 929 | 290,000 |
| 1994/01/24 | 910 | 946 | 906 | 934 | 570,000 |
| 1994/01/21 | 945 | 950 | 940 | 950 | 863,000 |
| 1994/01/20 | 940 | 942 | 920 | 936 | 1,359,000 |
| 1994/01/19 | 910 | 942 | 910 | 930 | 854,000 |
| 1994/01/18 | 920 | 920 | 911 | 914 | 500,000 |
| 1994/01/17 | 920 | 924 | 915 | 919 | 247,000 |
| 1994/01/14 | 928 | 937 | 912 | 927 | 953,000 |
| 1994/01/13 | 928 | 928 | 920 | 928 | 459,000 |
| 1994/01/12 | 928 | 928 | 917 | 923 | 785,000 |
| 1994/01/11 | 941 | 950 | 932 | 937 | 912,000 |
| 1994/01/10 | 940 | 953 | 932 | 950 | 742,000 |
| 1994/01/07 | 926 | 936 | 920 | 922 | 272,000 |
| 1994/01/06 | 940 | 945 | 931 | 936 | 495,000 |
| 1994/01/05 | 900 | 930 | 892 | 926 | 368,000 |
| 1994/01/04 | 895 | 905 | 887 | 900 | 254,000 |