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 |
---|---|---|---|---|---|
1997/12/30 | 523 | 523 | 513 | 519 | 255,000 |
1997/12/29 | 475 | 480 | 450 | 468 | 271,000 |
1997/12/26 | 502 | 510 | 475 | 475 | 357,000 |
1997/12/25 | 500 | 540 | 500 | 501 | 561,000 |
1997/12/24 | 475 | 502 | 475 | 490 | 730,000 |
1997/12/22 | 496 | 502 | 475 | 480 | 728,000 |
1997/12/19 | 569 | 569 | 485 | 495 | 1,773,000 |
1997/12/18 | 548 | 565 | 545 | 564 | 874,000 |
1997/12/17 | 527 | 575 | 521 | 548 | 949,000 |
1997/12/16 | 520 | 528 | 520 | 528 | 383,000 |
1997/12/15 | 515 | 515 | 505 | 512 | 864,000 |
1997/12/12 | 516 | 520 | 501 | 510 | 2,840,000 |
1997/12/11 | 515 | 523 | 511 | 515 | 605,000 |
1997/12/10 | 534 | 534 | 505 | 516 | 1,109,000 |
1997/12/09 | 484 | 515 | 484 | 504 | 664,000 |
1997/12/08 | 493 | 497 | 481 | 485 | 714,000 |
1997/12/05 | 506 | 506 | 471 | 479 | 1,621,000 |
1997/12/04 | 527 | 528 | 500 | 508 | 707,000 |
1997/12/03 | 550 | 550 | 530 | 530 | 432,000 |
1997/12/02 | 551 | 557 | 541 | 550 | 833,000 |
1997/12/01 | 523 | 564 | 523 | 555 | 1,295,000 |
1997/11/28 | 540 | 541 | 523 | 531 | 1,219,000 |
1997/11/27 | 530 | 532 | 522 | 531 | 814,000 |
1997/11/26 | 545 | 556 | 515 | 520 | 1,304,000 |
1997/11/25 | 501 | 550 | 501 | 545 | 1,681,000 |
1997/11/21 | 549 | 559 | 546 | 550 | 1,032,000 |
1997/11/20 | 537 | 560 | 533 | 544 | 1,361,000 |
1997/11/19 | 561 | 571 | 538 | 540 | 1,033,000 |
1997/11/18 | 569 | 587 | 566 | 579 | 2,048,000 |
1997/11/17 | 550 | 606 | 550 | 589 | 1,025,000 |
1997/11/14 | 542 | 550 | 530 | 550 | 1,619,000 |
1997/11/13 | 565 | 585 | 551 | 562 | 601,000 |
1997/11/12 | 588 | 588 | 550 | 566 | 1,358,000 |
1997/11/11 | 573 | 599 | 560 | 598 | 594,000 |
1997/11/10 | 561 | 570 | 551 | 553 | 1,584,000 |
1997/11/07 | 580 | 592 | 565 | 590 | 1,270,000 |
1997/11/06 | 588 | 598 | 588 | 598 | 516,000 |
1997/11/05 | 606 | 606 | 597 | 597 | 1,557,000 |
1997/11/04 | 591 | 610 | 588 | 600 | 931,000 |
1997/10/31 | 589 | 615 | 589 | 610 | 1,211,000 |
1997/10/30 | 597 | 598 | 582 | 590 | 905,000 |
1997/10/29 | 605 | 613 | 592 | 600 | 1,806,000 |
1997/10/28 | 573 | 586 | 560 | 586 | 929,000 |
1997/10/27 | 582 | 598 | 582 | 588 | 1,285,000 |
1997/10/24 | 593 | 603 | 590 | 592 | 3,474,000 |
1997/10/23 | 627 | 627 | 606 | 606 | 1,711,000 |
1997/10/22 | 611 | 627 | 607 | 627 | 958,000 |
1997/10/21 | 615 | 617 | 608 | 608 | 953,000 |
1997/10/20 | 608 | 615 | 604 | 611 | 754,000 |
1997/10/17 | 614 | 619 | 608 | 611 | 1,078,000 |
1997/10/16 | 600 | 625 | 599 | 621 | 992,000 |
1997/10/15 | 593 | 603 | 591 | 594 | 798,000 |
1997/10/14 | 566 | 591 | 557 | 590 | 855,000 |
1997/10/13 | 565 | 583 | 546 | 574 | 1,040,000 |
1997/10/09 | 579 | 579 | 560 | 563 | 839,000 |
1997/10/08 | 573 | 590 | 573 | 575 | 609,000 |
1997/10/07 | 598 | 598 | 572 | 579 | 1,511,000 |
1997/10/06 | 590 | 600 | 584 | 588 | 1,215,000 |
1997/10/03 | 549 | 582 | 540 | 570 | 785,000 |
1997/10/02 | 535 | 540 | 527 | 539 | 838,000 |
1997/10/01 | 530 | 537 | 530 | 532 | 1,427,000 |
1997/09/30 | 546 | 546 | 535 | 540 | 525,000 |
1997/09/29 | 551 | 552 | 537 | 550 | 1,243,000 |
1997/09/26 | 569 | 570 | 550 | 551 | 969,000 |
1997/09/25 | 567 | 571 | 550 | 563 | 454,000 |
1997/09/24 | 560 | 571 | 555 | 571 | 1,175,000 |
1997/09/22 | 550 | 552 | 536 | 542 | 2,610,000 |
1997/09/19 | 550 | 555 | 549 | 550 | 1,284,000 |
1997/09/18 | 547 | 554 | 539 | 552 | 1,262,000 |
1997/09/17 | 584 | 590 | 566 | 567 | 1,337,000 |
1997/09/16 | 586 | 591 | 579 | 584 | 1,152,000 |
1997/09/12 | 581 | 581 | 573 | 579 | 2,036,000 |
1997/09/11 | 601 | 601 | 588 | 591 | 693,000 |
1997/09/10 | 603 | 606 | 600 | 601 | 574,000 |
1997/09/09 | 602 | 610 | 600 | 609 | 828,000 |
1997/09/08 | 605 | 605 | 602 | 602 | 747,000 |
1997/09/05 | 610 | 610 | 603 | 605 | 1,135,000 |
1997/09/04 | 603 | 608 | 601 | 601 | 526,000 |
1997/09/03 | 604 | 615 | 604 | 610 | 1,257,000 |
1997/09/02 | 604 | 607 | 600 | 605 | 546,000 |
1997/09/01 | 605 | 607 | 601 | 604 | 955,000 |
1997/08/29 | 602 | 610 | 599 | 610 | 869,000 |
1997/08/28 | 604 | 605 | 601 | 603 | 1,250,000 |
1997/08/27 | 606 | 608 | 603 | 605 | 806,000 |
1997/08/26 | 606 | 608 | 604 | 608 | 572,000 |
1997/08/25 | 607 | 610 | 605 | 609 | 1,029,000 |
1997/08/22 | 606 | 615 | 602 | 605 | 1,550,000 |
1997/08/21 | 606 | 610 | 601 | 603 | 673,000 |
1997/08/20 | 602 | 604 | 599 | 603 | 876,000 |
1997/08/19 | 603 | 606 | 601 | 604 | 857,000 |
1997/08/18 | 603 | 608 | 590 | 599 | 786,000 |
1997/08/15 | 598 | 617 | 598 | 611 | 849,000 |
1997/08/14 | 592 | 598 | 586 | 593 | 572,000 |
1997/08/13 | 590 | 590 | 581 | 585 | 773,000 |
1997/08/12 | 596 | 602 | 592 | 593 | 638,000 |
1997/08/11 | 592 | 599 | 586 | 586 | 635,000 |
1997/08/08 | 590 | 620 | 590 | 620 | 878,000 |
1997/08/07 | 614 | 617 | 606 | 610 | 611,000 |
1997/08/06 | 628 | 628 | 610 | 624 | 1,087,000 |
1997/08/05 | 618 | 620 | 608 | 620 | 956,000 |
1997/08/04 | 599 | 600 | 581 | 600 | 568,000 |
1997/08/01 | 620 | 620 | 600 | 600 | 569,000 |
1997/07/31 | 629 | 629 | 615 | 620 | 1,078,000 |
1997/07/30 | 629 | 630 | 626 | 629 | 571,000 |
1997/07/29 | 629 | 635 | 629 | 630 | 633,000 |
1997/07/28 | 632 | 638 | 629 | 638 | 421,000 |
1997/07/25 | 635 | 635 | 628 | 632 | 936,000 |
1997/07/24 | 631 | 635 | 627 | 634 | 610,000 |
1997/07/23 | 630 | 631 | 628 | 631 | 485,000 |
1997/07/22 | 625 | 627 | 617 | 624 | 765,000 |
1997/07/18 | 621 | 635 | 621 | 629 | 481,000 |
1997/07/17 | 628 | 632 | 622 | 625 | 810,000 |
1997/07/16 | 632 | 636 | 625 | 625 | 2,491,000 |
1997/07/15 | 630 | 639 | 630 | 638 | 1,950,000 |
1997/07/14 | 661 | 661 | 650 | 658 | 1,164,000 |
1997/07/11 | 685 | 685 | 667 | 680 | 741,000 |
1997/07/10 | 691 | 695 | 686 | 686 | 893,000 |
1997/07/09 | 700 | 700 | 689 | 691 | 885,000 |
1997/07/08 | 693 | 700 | 693 | 693 | 406,000 |
1997/07/07 | 705 | 705 | 695 | 695 | 477,000 |
1997/07/04 | 691 | 699 | 689 | 699 | 1,018,000 |
1997/07/03 | 698 | 699 | 691 | 691 | 279,000 |
1997/07/02 | 699 | 700 | 689 | 699 | 425,000 |
1997/07/01 | 700 | 700 | 690 | 691 | 720,000 |
1997/06/30 | 701 | 709 | 692 | 709 | 485,000 |
1997/06/27 | 692 | 693 | 687 | 691 | 1,576,000 |
1997/06/26 | 700 | 704 | 691 | 692 | 2,079,000 |
1997/06/25 | 692 | 695 | 691 | 692 | 1,763,000 |
1997/06/24 | 695 | 697 | 691 | 692 | 583,000 |
1997/06/23 | 691 | 697 | 691 | 697 | 1,012,000 |
1997/06/20 | 700 | 705 | 694 | 694 | 1,946,000 |
1997/06/19 | 702 | 708 | 702 | 706 | 507,000 |
1997/06/18 | 702 | 708 | 701 | 705 | 945,000 |
1997/06/17 | 722 | 725 | 707 | 707 | 1,424,000 |
1997/06/16 | 711 | 728 | 710 | 722 | 820,000 |
1997/06/13 | 742 | 743 | 703 | 703 | 2,926,000 |
1997/06/12 | 743 | 748 | 737 | 741 | 1,009,000 |
1997/06/11 | 725 | 744 | 723 | 733 | 1,337,000 |
1997/06/10 | 723 | 735 | 723 | 728 | 870,000 |
1997/06/09 | 719 | 723 | 714 | 720 | 585,000 |
1997/06/06 | 704 | 710 | 688 | 710 | 1,135,000 |
1997/06/05 | 708 | 708 | 691 | 704 | 742,000 |
1997/06/04 | 708 | 715 | 700 | 700 | 870,000 |
1997/06/03 | 705 | 713 | 699 | 702 | 1,447,000 |
1997/06/02 | 673 | 706 | 671 | 706 | 1,336,000 |
1997/05/30 | 709 | 709 | 673 | 673 | 846,000 |
1997/05/29 | 703 | 710 | 697 | 709 | 627,000 |
1997/05/28 | 680 | 707 | 680 | 703 | 780,000 |
1997/05/27 | 692 | 693 | 678 | 680 | 1,124,000 |
1997/05/26 | 699 | 701 | 684 | 693 | 910,000 |
1997/05/23 | 720 | 720 | 692 | 695 | 1,103,000 |
1997/05/22 | 732 | 732 | 720 | 720 | 855,000 |
1997/05/21 | 750 | 760 | 730 | 732 | 3,168,000 |
1997/05/20 | 768 | 769 | 755 | 758 | 1,234,000 |
1997/05/19 | 760 | 770 | 757 | 769 | 1,033,000 |
1997/05/16 | 760 | 766 | 757 | 760 | 1,467,000 |
1997/05/15 | 757 | 762 | 753 | 759 | 3,037,000 |
1997/05/14 | 750 | 758 | 750 | 757 | 1,573,000 |
1997/05/13 | 753 | 753 | 741 | 742 | 2,642,000 |
1997/05/12 | 719 | 743 | 715 | 733 | 4,193,000 |
1997/05/09 | 697 | 705 | 683 | 700 | 2,427,000 |
1997/05/08 | 648 | 672 | 648 | 669 | 1,188,000 |
1997/05/07 | 665 | 675 | 647 | 658 | 1,364,000 |
1997/05/06 | 655 | 679 | 655 | 670 | 1,173,000 |
1997/05/02 | 666 | 675 | 649 | 651 | 1,479,000 |
1997/05/01 | 667 | 718 | 663 | 685 | 4,962,000 |
1997/04/30 | 616 | 645 | 613 | 641 | 608,000 |
1997/04/28 | 609 | 612 | 609 | 609 | 636,000 |
1997/04/25 | 610 | 611 | 602 | 602 | 530,000 |
1997/04/24 | 621 | 626 | 611 | 611 | 393,000 |
1997/04/23 | 618 | 629 | 618 | 621 | 1,159,000 |
1997/04/22 | 627 | 627 | 616 | 617 | 920,000 |
1997/04/21 | 604 | 619 | 601 | 617 | 897,000 |
1997/04/18 | 592 | 604 | 586 | 600 | 1,399,000 |
1997/04/17 | 590 | 595 | 585 | 588 | 1,220,000 |
1997/04/16 | 602 | 602 | 589 | 595 | 1,794,000 |
1997/04/15 | 596 | 604 | 596 | 602 | 675,000 |
1997/04/14 | 591 | 605 | 591 | 598 | 466,000 |
1997/04/11 | 592 | 605 | 580 | 601 | 1,559,000 |
1997/04/10 | 574 | 615 | 574 | 588 | 1,025,000 |
1997/04/09 | 581 | 584 | 572 | 572 | 803,000 |
1997/04/08 | 584 | 588 | 580 | 587 | 980,000 |
1997/04/07 | 625 | 625 | 602 | 610 | 1,232,000 |
1997/04/04 | 625 | 627 | 605 | 627 | 1,244,000 |
1997/04/03 | 624 | 630 | 611 | 620 | 564,000 |
1997/04/02 | 632 | 632 | 621 | 624 | 829,000 |
1997/04/01 | 620 | 622 | 605 | 622 | 1,820,000 |
1997/03/31 | 624 | 625 | 617 | 623 | 611,000 |
1997/03/28 | 620 | 624 | 617 | 624 | 377,000 |
1997/03/27 | 628 | 630 | 615 | 620 | 1,837,000 |
1997/03/26 | 616 | 630 | 610 | 630 | 542,000 |
1997/03/25 | 601 | 616 | 600 | 616 | 1,042,000 |
1997/03/24 | 603 | 608 | 590 | 591 | 1,041,000 |
1997/03/21 | 608 | 608 | 590 | 598 | 908,000 |
1997/03/19 | 620 | 620 | 612 | 615 | 886,000 |
1997/03/18 | 598 | 612 | 598 | 612 | 971,000 |
1997/03/17 | 593 | 600 | 593 | 598 | 764,000 |
1997/03/14 | 585 | 595 | 585 | 593 | 2,850,000 |
1997/03/13 | 610 | 613 | 600 | 605 | 1,747,000 |
1997/03/12 | 610 | 618 | 605 | 612 | 1,254,000 |
1997/03/11 | 613 | 621 | 608 | 608 | 1,568,000 |
1997/03/10 | 621 | 624 | 620 | 621 | 826,000 |
1997/03/07 | 624 | 629 | 624 | 626 | 827,000 |
1997/03/06 | 642 | 644 | 625 | 625 | 1,606,000 |
1997/03/05 | 651 | 651 | 641 | 642 | 1,244,000 |
1997/03/04 | 662 | 662 | 650 | 651 | 660,000 |
1997/03/03 | 682 | 682 | 659 | 665 | 662,000 |
1997/02/28 | 693 | 693 | 672 | 672 | 872,000 |
1997/02/27 | 680 | 704 | 675 | 699 | 1,166,000 |
1997/02/26 | 687 | 698 | 670 | 681 | 843,000 |
1997/02/25 | 675 | 688 | 673 | 683 | 1,199,000 |
1997/02/24 | 666 | 679 | 666 | 679 | 826,000 |
1997/02/21 | 671 | 688 | 671 | 676 | 1,120,000 |
1997/02/20 | 670 | 686 | 670 | 685 | 868,000 |
1997/02/19 | 665 | 674 | 661 | 674 | 711,000 |
1997/02/18 | 669 | 673 | 665 | 665 | 474,000 |
1997/02/17 | 660 | 667 | 660 | 662 | 508,000 |
1997/02/14 | 678 | 678 | 660 | 660 | 895,000 |
1997/02/13 | 689 | 695 | 678 | 678 | 1,133,000 |
1997/02/12 | 656 | 680 | 656 | 676 | 854,000 |
1997/02/10 | 628 | 657 | 626 | 652 | 733,000 |
1997/02/07 | 651 | 659 | 628 | 638 | 1,118,000 |
1997/02/06 | 660 | 660 | 631 | 632 | 1,348,000 |
1997/02/05 | 650 | 652 | 636 | 640 | 1,262,000 |
1997/02/04 | 651 | 661 | 641 | 641 | 1,421,000 |
1997/02/03 | 653 | 653 | 643 | 643 | 466,000 |
1997/01/31 | 635 | 662 | 631 | 643 | 986,000 |
1997/01/30 | 632 | 635 | 622 | 627 | 834,000 |
1997/01/29 | 625 | 646 | 616 | 638 | 1,056,000 |
1997/01/28 | 619 | 639 | 619 | 630 | 1,104,000 |
1997/01/27 | 632 | 640 | 623 | 626 | 1,161,000 |
1997/01/24 | 632 | 635 | 623 | 632 | 1,661,000 |
1997/01/23 | 641 | 660 | 640 | 652 | 1,432,000 |
1997/01/22 | 640 | 648 | 635 | 641 | 822,000 |
1997/01/21 | 645 | 646 | 632 | 636 | 911,000 |
1997/01/20 | 665 | 665 | 637 | 647 | 1,407,000 |
1997/01/17 | 649 | 673 | 649 | 661 | 1,870,000 |
1997/01/16 | 672 | 680 | 670 | 673 | 1,195,000 |
1997/01/14 | 679 | 680 | 671 | 679 | 1,610,000 |
1997/01/13 | 686 | 692 | 680 | 687 | 1,242,000 |
1997/01/10 | 703 | 714 | 685 | 686 | 2,148,000 |
1997/01/09 | 718 | 723 | 715 | 716 | 866,000 |
1997/01/08 | 740 | 740 | 718 | 723 | 1,153,000 |
1997/01/07 | 755 | 759 | 738 | 740 | 499,000 |
1997/01/06 | 741 | 758 | 733 | 751 | 611,000 |