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 |
---|---|---|---|---|---|
2000/12/29 | 585 | 593 | 584 | 590 | 730,000 |
2000/12/28 | 592 | 592 | 581 | 585 | 1,705,000 |
2000/12/27 | 579 | 599 | 579 | 599 | 756,000 |
2000/12/26 | 573 | 584 | 573 | 578 | 2,151,000 |
2000/12/25 | 580 | 592 | 572 | 592 | 1,809,000 |
2000/12/22 | 562 | 562 | 545 | 551 | 3,495,000 |
2000/12/21 | 570 | 576 | 561 | 562 | 2,860,000 |
2000/12/20 | 600 | 602 | 590 | 590 | 1,686,000 |
2000/12/19 | 598 | 608 | 598 | 601 | 1,776,000 |
2000/12/18 | 603 | 605 | 600 | 600 | 1,627,000 |
2000/12/15 | 601 | 608 | 601 | 601 | 1,955,000 |
2000/12/14 | 611 | 620 | 608 | 608 | 3,010,000 |
2000/12/13 | 627 | 636 | 625 | 630 | 753,000 |
2000/12/12 | 636 | 639 | 627 | 636 | 1,287,000 |
2000/12/11 | 646 | 648 | 635 | 638 | 1,749,000 |
2000/12/08 | 614 | 634 | 613 | 632 | 3,721,000 |
2000/12/07 | 620 | 635 | 620 | 623 | 922,000 |
2000/12/06 | 632 | 640 | 627 | 632 | 945,000 |
2000/12/05 | 649 | 649 | 638 | 638 | 2,206,000 |
2000/12/04 | 619 | 644 | 619 | 633 | 2,959,000 |
2000/12/01 | 602 | 623 | 598 | 612 | 2,877,000 |
2000/11/30 | 611 | 618 | 602 | 611 | 2,983,000 |
2000/11/29 | 618 | 621 | 611 | 618 | 1,620,000 |
2000/11/28 | 609 | 622 | 605 | 618 | 1,440,000 |
2000/11/27 | 610 | 611 | 604 | 606 | 953,000 |
2000/11/24 | 603 | 615 | 603 | 606 | 1,392,000 |
2000/11/22 | 612 | 618 | 609 | 610 | 1,372,000 |
2000/11/21 | 617 | 620 | 604 | 612 | 1,644,000 |
2000/11/20 | 617 | 634 | 616 | 617 | 997,000 |
2000/11/17 | 609 | 618 | 606 | 613 | 864,000 |
2000/11/16 | 612 | 620 | 602 | 602 | 435,000 |
2000/11/15 | 611 | 620 | 611 | 611 | 493,000 |
2000/11/14 | 608 | 612 | 604 | 606 | 671,000 |
2000/11/13 | 600 | 614 | 594 | 610 | 983,000 |
2000/11/10 | 606 | 624 | 606 | 618 | 1,053,000 |
2000/11/09 | 627 | 635 | 614 | 614 | 1,092,000 |
2000/11/08 | 625 | 638 | 625 | 627 | 1,740,000 |
2000/11/07 | 640 | 645 | 624 | 625 | 1,327,000 |
2000/11/06 | 637 | 643 | 629 | 638 | 1,372,000 |
2000/11/02 | 622 | 650 | 622 | 637 | 1,286,000 |
2000/11/01 | 635 | 638 | 625 | 630 | 895,000 |
2000/10/31 | 621 | 640 | 615 | 635 | 1,807,000 |
2000/10/30 | 615 | 621 | 611 | 612 | 1,416,000 |
2000/10/27 | 635 | 644 | 625 | 625 | 1,547,000 |
2000/10/26 | 635 | 645 | 625 | 634 | 1,927,000 |
2000/10/25 | 651 | 666 | 645 | 645 | 1,956,000 |
2000/10/24 | 668 | 674 | 661 | 661 | 574,000 |
2000/10/23 | 674 | 683 | 665 | 675 | 970,000 |
2000/10/20 | 665 | 686 | 656 | 684 | 2,486,000 |
2000/10/19 | 660 | 677 | 655 | 672 | 1,134,000 |
2000/10/18 | 663 | 673 | 661 | 670 | 823,000 |
2000/10/17 | 680 | 690 | 672 | 680 | 609,000 |
2000/10/16 | 694 | 694 | 679 | 681 | 723,000 |
2000/10/13 | 650 | 685 | 650 | 680 | 1,230,000 |
2000/10/12 | 660 | 683 | 660 | 673 | 833,000 |
2000/10/11 | 679 | 681 | 664 | 674 | 1,067,000 |
2000/10/10 | 675 | 695 | 675 | 689 | 1,265,000 |
2000/10/06 | 676 | 693 | 664 | 673 | 1,248,000 |
2000/10/05 | 668 | 687 | 665 | 686 | 977,000 |
2000/10/04 | 685 | 688 | 672 | 678 | 1,365,000 |
2000/10/03 | 655 | 688 | 652 | 687 | 1,260,000 |
2000/10/02 | 642 | 665 | 640 | 665 | 1,181,000 |
2000/09/29 | 641 | 670 | 641 | 662 | 1,241,000 |
2000/09/28 | 635 | 643 | 630 | 636 | 1,111,000 |
2000/09/27 | 647 | 648 | 631 | 631 | 1,211,000 |
2000/09/26 | 633 | 661 | 633 | 652 | 727,000 |
2000/09/25 | 644 | 645 | 623 | 638 | 952,000 |
2000/09/22 | 630 | 636 | 626 | 634 | 1,835,000 |
2000/09/21 | 644 | 648 | 632 | 637 | 1,398,000 |
2000/09/20 | 650 | 670 | 641 | 669 | 1,402,000 |
2000/09/19 | 638 | 640 | 627 | 640 | 1,580,000 |
2000/09/18 | 646 | 649 | 639 | 646 | 728,000 |
2000/09/14 | 639 | 644 | 634 | 643 | 1,745,000 |
2000/09/13 | 650 | 652 | 632 | 639 | 2,397,000 |
2000/09/12 | 660 | 661 | 651 | 655 | 1,249,000 |
2000/09/11 | 675 | 684 | 660 | 668 | 693,000 |
2000/09/08 | 683 | 690 | 671 | 681 | 2,579,000 |
2000/09/07 | 687 | 694 | 676 | 682 | 743,000 |
2000/09/06 | 695 | 698 | 673 | 673 | 843,000 |
2000/09/05 | 706 | 710 | 691 | 703 | 1,190,000 |
2000/09/04 | 703 | 711 | 695 | 696 | 849,000 |
2000/09/01 | 709 | 721 | 703 | 703 | 1,289,000 |
2000/08/31 | 717 | 729 | 702 | 709 | 743,000 |
2000/08/30 | 731 | 739 | 707 | 709 | 925,000 |
2000/08/29 | 706 | 730 | 705 | 730 | 1,423,000 |
2000/08/28 | 712 | 715 | 698 | 714 | 750,000 |
2000/08/25 | 743 | 743 | 710 | 722 | 959,000 |
2000/08/24 | 730 | 743 | 720 | 735 | 850,000 |
2000/08/23 | 730 | 742 | 728 | 740 | 1,512,000 |
2000/08/22 | 701 | 730 | 701 | 720 | 712,000 |
2000/08/21 | 705 | 710 | 688 | 698 | 806,000 |
2000/08/18 | 710 | 715 | 706 | 712 | 509,000 |
2000/08/17 | 715 | 715 | 705 | 706 | 554,000 |
2000/08/16 | 710 | 725 | 708 | 725 | 1,675,000 |
2000/08/15 | 712 | 718 | 701 | 708 | 1,798,000 |
2000/08/14 | 730 | 736 | 711 | 728 | 572,000 |
2000/08/11 | 710 | 745 | 710 | 745 | 1,270,000 |
2000/08/10 | 740 | 741 | 718 | 723 | 527,000 |
2000/08/09 | 720 | 755 | 720 | 732 | 758,000 |
2000/08/08 | 737 | 739 | 727 | 730 | 1,484,000 |
2000/08/07 | 701 | 732 | 700 | 727 | 1,290,000 |
2000/08/04 | 730 | 740 | 710 | 710 | 1,576,000 |
2000/08/03 | 755 | 755 | 724 | 740 | 1,449,000 |
2000/08/02 | 738 | 758 | 736 | 755 | 847,000 |
2000/08/01 | 750 | 760 | 724 | 758 | 1,360,000 |
2000/07/31 | 768 | 769 | 741 | 755 | 2,228,000 |
2000/07/28 | 744 | 769 | 744 | 760 | 1,863,000 |
2000/07/27 | 740 | 746 | 729 | 740 | 1,584,000 |
2000/07/26 | 759 | 784 | 755 | 780 | 2,734,000 |
2000/07/25 | 758 | 758 | 743 | 758 | 1,793,000 |
2000/07/24 | 721 | 752 | 720 | 748 | 2,489,000 |
2000/07/21 | 725 | 748 | 722 | 730 | 1,494,000 |
2000/07/19 | 722 | 727 | 717 | 719 | 1,482,000 |
2000/07/18 | 718 | 738 | 718 | 732 | 1,525,000 |
2000/07/17 | 733 | 750 | 728 | 728 | 1,322,000 |
2000/07/14 | 733 | 760 | 732 | 758 | 1,984,000 |
2000/07/13 | 736 | 750 | 725 | 740 | 1,410,000 |
2000/07/12 | 735 | 760 | 726 | 735 | 2,803,000 |
2000/07/11 | 747 | 758 | 730 | 738 | 3,001,000 |
2000/07/10 | 716 | 747 | 715 | 747 | 2,233,000 |
2000/07/07 | 705 | 710 | 702 | 706 | 3,619,000 |
2000/07/06 | 704 | 704 | 691 | 699 | 3,458,000 |
2000/07/05 | 741 | 747 | 715 | 727 | 1,777,000 |
2000/07/04 | 750 | 751 | 744 | 749 | 1,827,000 |
2000/07/03 | 731 | 750 | 731 | 736 | 909,000 |
2000/06/30 | 735 | 745 | 725 | 730 | 963,000 |
2000/06/29 | 743 | 747 | 725 | 725 | 809,000 |
2000/06/28 | 745 | 746 | 733 | 733 | 1,168,000 |
2000/06/27 | 747 | 747 | 727 | 747 | 2,238,000 |
2000/06/26 | 730 | 741 | 713 | 737 | 2,074,000 |
2000/06/23 | 703 | 729 | 703 | 711 | 2,985,000 |
2000/06/22 | 702 | 709 | 692 | 705 | 1,790,000 |
2000/06/21 | 692 | 695 | 682 | 692 | 1,307,000 |
2000/06/20 | 682 | 691 | 672 | 687 | 1,178,000 |
2000/06/19 | 665 | 670 | 648 | 662 | 1,153,000 |
2000/06/16 | 672 | 672 | 655 | 662 | 1,274,000 |
2000/06/15 | 671 | 674 | 662 | 662 | 1,295,000 |
2000/06/14 | 687 | 697 | 654 | 665 | 2,613,000 |
2000/06/13 | 691 | 699 | 690 | 697 | 1,449,000 |
2000/06/12 | 680 | 685 | 677 | 681 | 1,288,000 |
2000/06/09 | 663 | 679 | 663 | 677 | 3,312,000 |
2000/06/08 | 680 | 684 | 673 | 673 | 2,325,000 |
2000/06/07 | 691 | 691 | 670 | 670 | 2,631,000 |
2000/06/06 | 692 | 710 | 692 | 699 | 1,921,000 |
2000/06/05 | 693 | 695 | 685 | 690 | 790,000 |
2000/06/02 | 713 | 740 | 674 | 676 | 2,245,000 |
2000/06/01 | 680 | 698 | 675 | 695 | 1,981,000 |
2000/05/31 | 724 | 725 | 690 | 694 | 1,409,000 |
2000/05/30 | 738 | 744 | 712 | 714 | 794,000 |
2000/05/29 | 771 | 771 | 720 | 739 | 2,220,000 |
2000/05/26 | 750 | 778 | 746 | 771 | 2,384,000 |
2000/05/25 | 760 | 763 | 750 | 751 | 1,252,000 |
2000/05/24 | 737 | 754 | 736 | 754 | 1,878,000 |
2000/05/23 | 738 | 763 | 738 | 757 | 2,874,000 |
2000/05/22 | 735 | 744 | 727 | 738 | 1,593,000 |
2000/05/19 | 719 | 753 | 715 | 745 | 2,672,000 |
2000/05/18 | 709 | 714 | 695 | 703 | 1,341,000 |
2000/05/17 | 720 | 729 | 696 | 709 | 1,518,000 |
2000/05/16 | 700 | 734 | 700 | 730 | 1,939,000 |
2000/05/15 | 680 | 699 | 675 | 695 | 582,000 |
2000/05/12 | 675 | 688 | 667 | 688 | 1,462,000 |
2000/05/11 | 674 | 682 | 660 | 667 | 636,000 |
2000/05/10 | 666 | 681 | 666 | 670 | 1,033,000 |
2000/05/09 | 679 | 686 | 675 | 685 | 754,000 |
2000/05/08 | 699 | 700 | 670 | 679 | 1,019,000 |
2000/05/02 | 665 | 698 | 660 | 698 | 962,000 |
2000/05/01 | 670 | 675 | 650 | 658 | 1,092,000 |
2000/04/28 | 689 | 697 | 678 | 678 | 857,000 |
2000/04/27 | 684 | 694 | 662 | 672 | 1,252,000 |
2000/04/26 | 677 | 705 | 677 | 694 | 1,257,000 |
2000/04/25 | 680 | 685 | 668 | 677 | 1,887,000 |
2000/04/24 | 670 | 670 | 661 | 670 | 1,808,000 |
2000/04/21 | 665 | 678 | 560 | 570 | 3,092,000 |
2000/04/20 | 669 | 679 | 660 | 660 | 1,569,000 |
2000/04/19 | 680 | 698 | 678 | 689 | 1,225,000 |
2000/04/18 | 708 | 708 | 685 | 699 | 1,793,000 |
2000/04/17 | 660 | 708 | 660 | 707 | 1,495,000 |
2000/04/14 | 714 | 720 | 695 | 700 | 1,532,000 |
2000/04/13 | 695 | 714 | 686 | 711 | 1,743,000 |
2000/04/12 | 695 | 705 | 680 | 705 | 2,464,000 |
2000/04/11 | 709 | 720 | 696 | 700 | 1,531,000 |
2000/04/10 | 732 | 739 | 714 | 725 | 1,338,000 |
2000/04/07 | 736 | 754 | 736 | 740 | 2,166,000 |
2000/04/06 | 761 | 769 | 731 | 746 | 2,467,000 |
2000/04/05 | 765 | 775 | 735 | 761 | 1,595,000 |
2000/04/04 | 750 | 769 | 735 | 755 | 2,609,000 |
2000/04/03 | 725 | 750 | 723 | 748 | 1,289,000 |
2000/03/31 | 720 | 743 | 711 | 721 | 1,201,000 |
2000/03/30 | 730 | 730 | 707 | 710 | 1,586,000 |
2000/03/29 | 720 | 740 | 712 | 737 | 3,193,000 |
2000/03/28 | 685 | 709 | 650 | 707 | 1,080,000 |
2000/03/27 | 660 | 720 | 660 | 685 | 2,504,000 |
2000/03/24 | 640 | 668 | 635 | 667 | 1,718,000 |
2000/03/23 | 644 | 645 | 622 | 632 | 832,000 |
2000/03/22 | 636 | 642 | 620 | 634 | 1,195,000 |
2000/03/21 | 641 | 644 | 630 | 644 | 1,548,000 |
2000/03/17 | 620 | 630 | 610 | 624 | 1,127,000 |
2000/03/16 | 612 | 623 | 603 | 623 | 1,097,000 |
2000/03/15 | 614 | 618 | 596 | 600 | 1,608,000 |
2000/03/14 | 644 | 646 | 614 | 614 | 962,000 |
2000/03/13 | 630 | 646 | 605 | 629 | 1,567,000 |
2000/03/10 | 623 | 630 | 600 | 630 | 4,671,000 |
2000/03/09 | 595 | 595 | 570 | 593 | 1,738,000 |
2000/03/08 | 581 | 597 | 574 | 595 | 1,822,000 |
2000/03/07 | 552 | 576 | 552 | 571 | 1,279,000 |
2000/03/06 | 547 | 562 | 540 | 555 | 1,766,000 |
2000/03/03 | 517 | 554 | 517 | 536 | 1,712,000 |
2000/03/02 | 529 | 531 | 512 | 513 | 1,353,000 |
2000/03/01 | 523 | 533 | 523 | 530 | 1,385,000 |
2000/02/29 | 544 | 546 | 518 | 527 | 2,305,000 |
2000/02/28 | 546 | 570 | 544 | 546 | 1,429,000 |
2000/02/25 | 540 | 547 | 531 | 546 | 1,846,000 |
2000/02/24 | 540 | 542 | 530 | 530 | 1,221,000 |
2000/02/23 | 533 | 533 | 518 | 520 | 2,405,000 |
2000/02/22 | 545 | 545 | 524 | 536 | 2,609,000 |
2000/02/21 | 570 | 575 | 545 | 545 | 1,821,000 |
2000/02/18 | 570 | 580 | 560 | 580 | 1,821,000 |
2000/02/17 | 590 | 590 | 566 | 580 | 1,320,000 |
2000/02/16 | 600 | 600 | 579 | 593 | 2,288,000 |
2000/02/15 | 611 | 616 | 604 | 610 | 1,819,000 |
2000/02/14 | 619 | 619 | 597 | 609 | 2,091,000 |
2000/02/10 | 585 | 624 | 582 | 619 | 2,497,000 |
2000/02/09 | 605 | 605 | 585 | 602 | 1,352,000 |
2000/02/08 | 604 | 610 | 595 | 605 | 1,612,000 |
2000/02/07 | 604 | 604 | 595 | 600 | 2,218,000 |
2000/02/04 | 635 | 635 | 604 | 607 | 2,105,000 |
2000/02/03 | 630 | 640 | 626 | 632 | 928,000 |
2000/02/02 | 661 | 661 | 625 | 631 | 1,852,000 |
2000/02/01 | 683 | 683 | 650 | 651 | 1,441,000 |
2000/01/31 | 664 | 683 | 657 | 683 | 1,033,000 |
2000/01/28 | 664 | 664 | 640 | 664 | 1,143,000 |
2000/01/27 | 649 | 667 | 643 | 664 | 1,506,000 |
2000/01/26 | 649 | 649 | 635 | 642 | 964,000 |
2000/01/25 | 643 | 646 | 630 | 639 | 1,173,000 |
2000/01/24 | 645 | 652 | 621 | 633 | 813,000 |
2000/01/21 | 660 | 660 | 629 | 655 | 1,804,000 |
2000/01/20 | 660 | 668 | 651 | 660 | 1,040,000 |
2000/01/19 | 636 | 668 | 630 | 663 | 948,000 |
2000/01/18 | 670 | 670 | 630 | 646 | 1,381,000 |
2000/01/17 | 641 | 685 | 638 | 677 | 2,700,000 |
2000/01/14 | 606 | 654 | 602 | 651 | 2,680,000 |
2000/01/13 | 595 | 604 | 590 | 596 | 1,568,000 |
2000/01/12 | 605 | 608 | 585 | 585 | 2,870,000 |
2000/01/11 | 649 | 650 | 585 | 626 | 1,189,000 |
2000/01/07 | 628 | 649 | 620 | 649 | 534,000 |
2000/01/06 | 592 | 640 | 585 | 620 | 1,542,000 |
2000/01/05 | 581 | 603 | 575 | 582 | 987,000 |
2000/01/04 | 607 | 610 | 580 | 581 | 653,000 |