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 |
---|---|---|---|---|---|
2001/12/28 | 511 | 521 | 510 | 521 | 537,000 |
2001/12/27 | 501 | 519 | 498 | 519 | 1,112,000 |
2001/12/26 | 504 | 509 | 493 | 496 | 2,284,000 |
2001/12/25 | 535 | 535 | 507 | 524 | 1,971,000 |
2001/12/21 | 507 | 527 | 505 | 526 | 2,243,000 |
2001/12/20 | 495 | 506 | 492 | 504 | 2,249,000 |
2001/12/19 | 479 | 494 | 479 | 486 | 2,869,000 |
2001/12/18 | 501 | 503 | 470 | 477 | 4,989,000 |
2001/12/17 | 526 | 526 | 496 | 499 | 4,146,000 |
2001/12/14 | 520 | 533 | 518 | 530 | 9,296,000 |
2001/12/13 | 560 | 571 | 550 | 550 | 2,318,000 |
2001/12/12 | 550 | 560 | 548 | 556 | 2,189,000 |
2001/12/11 | 568 | 578 | 550 | 557 | 2,139,000 |
2001/12/10 | 586 | 586 | 565 | 568 | 1,951,000 |
2001/12/07 | 586 | 592 | 570 | 576 | 1,278,000 |
2001/12/06 | 593 | 601 | 582 | 591 | 890,000 |
2001/12/05 | 598 | 598 | 577 | 588 | 936,000 |
2001/12/04 | 591 | 591 | 576 | 588 | 1,233,000 |
2001/12/03 | 606 | 606 | 580 | 581 | 1,558,000 |
2001/11/30 | 600 | 604 | 593 | 596 | 1,351,000 |
2001/11/29 | 587 | 605 | 587 | 592 | 1,103,000 |
2001/11/28 | 599 | 609 | 583 | 584 | 1,376,000 |
2001/11/27 | 615 | 615 | 594 | 596 | 1,428,000 |
2001/11/26 | 619 | 625 | 612 | 619 | 1,482,000 |
2001/11/22 | 617 | 618 | 600 | 610 | 1,926,000 |
2001/11/21 | 599 | 616 | 595 | 608 | 1,658,000 |
2001/11/20 | 591 | 596 | 586 | 590 | 2,418,000 |
2001/11/19 | 584 | 602 | 577 | 594 | 1,801,000 |
2001/11/16 | 575 | 594 | 565 | 576 | 2,418,000 |
2001/11/15 | 562 | 575 | 557 | 573 | 1,303,000 |
2001/11/14 | 575 | 577 | 548 | 552 | 1,904,000 |
2001/11/13 | 579 | 582 | 567 | 574 | 984,000 |
2001/11/12 | 594 | 594 | 580 | 582 | 759,000 |
2001/11/09 | 600 | 600 | 580 | 585 | 1,278,000 |
2001/11/08 | 592 | 596 | 590 | 595 | 647,000 |
2001/11/07 | 599 | 605 | 585 | 589 | 1,825,000 |
2001/11/06 | 588 | 597 | 582 | 589 | 1,325,000 |
2001/11/05 | 600 | 602 | 590 | 597 | 738,000 |
2001/11/02 | 595 | 597 | 583 | 590 | 1,649,000 |
2001/11/01 | 595 | 595 | 580 | 585 | 1,076,000 |
2001/10/31 | 596 | 600 | 588 | 598 | 1,424,000 |
2001/10/30 | 595 | 601 | 579 | 586 | 1,212,000 |
2001/10/29 | 590 | 602 | 590 | 596 | 540,000 |
2001/10/26 | 607 | 614 | 596 | 606 | 1,435,000 |
2001/10/25 | 608 | 611 | 594 | 599 | 1,697,000 |
2001/10/24 | 585 | 594 | 584 | 589 | 1,483,000 |
2001/10/23 | 582 | 588 | 574 | 585 | 1,906,000 |
2001/10/22 | 570 | 574 | 563 | 572 | 1,033,000 |
2001/10/19 | 554 | 569 | 554 | 560 | 962,000 |
2001/10/18 | 558 | 571 | 556 | 556 | 1,094,000 |
2001/10/17 | 570 | 580 | 550 | 558 | 1,880,000 |
2001/10/16 | 561 | 581 | 560 | 570 | 1,117,000 |
2001/10/15 | 570 | 575 | 559 | 561 | 1,054,000 |
2001/10/12 | 579 | 585 | 558 | 570 | 2,903,000 |
2001/10/11 | 560 | 570 | 559 | 570 | 1,315,000 |
2001/10/10 | 575 | 576 | 559 | 561 | 1,344,000 |
2001/10/09 | 577 | 577 | 565 | 570 | 1,380,000 |
2001/10/05 | 580 | 580 | 560 | 567 | 2,496,000 |
2001/10/04 | 570 | 578 | 562 | 570 | 2,181,000 |
2001/10/03 | 570 | 570 | 560 | 560 | 1,713,000 |
2001/10/02 | 570 | 573 | 543 | 560 | 4,598,000 |
2001/10/01 | 595 | 612 | 586 | 600 | 2,125,000 |
2001/09/28 | 593 | 611 | 582 | 599 | 1,792,000 |
2001/09/27 | 565 | 593 | 554 | 583 | 2,487,000 |
2001/09/26 | 592 | 602 | 561 | 566 | 2,084,000 |
2001/09/25 | 600 | 615 | 587 | 602 | 1,988,000 |
2001/09/21 | 602 | 610 | 593 | 593 | 2,041,000 |
2001/09/20 | 600 | 606 | 595 | 600 | 3,129,000 |
2001/09/19 | 631 | 653 | 627 | 640 | 1,900,000 |
2001/09/18 | 630 | 650 | 625 | 644 | 2,333,000 |
2001/09/17 | 644 | 648 | 611 | 618 | 2,562,000 |
2001/09/14 | 613 | 635 | 610 | 635 | 3,333,000 |
2001/09/13 | 610 | 633 | 606 | 623 | 1,019,000 |
2001/09/12 | 582 | 613 | 582 | 603 | 909,000 |
2001/09/11 | 633 | 638 | 626 | 630 | 743,000 |
2001/09/10 | 645 | 648 | 631 | 633 | 1,927,000 |
2001/09/07 | 650 | 655 | 643 | 653 | 1,720,000 |
2001/09/06 | 653 | 658 | 648 | 650 | 2,891,000 |
2001/09/05 | 655 | 659 | 649 | 652 | 2,347,000 |
2001/09/04 | 653 | 663 | 642 | 653 | 4,023,000 |
2001/09/03 | 640 | 659 | 633 | 645 | 5,503,000 |
2001/08/31 | 606 | 625 | 606 | 621 | 2,718,000 |
2001/08/30 | 610 | 623 | 608 | 615 | 2,529,000 |
2001/08/29 | 618 | 624 | 608 | 611 | 2,417,000 |
2001/08/28 | 633 | 657 | 624 | 632 | 4,797,000 |
2001/08/27 | 618 | 640 | 618 | 638 | 3,047,000 |
2001/08/24 | 650 | 650 | 625 | 638 | 7,186,000 |
2001/08/23 | 679 | 680 | 660 | 670 | 7,021,000 |
2001/08/22 | 704 | 710 | 696 | 698 | 4,414,000 |
2001/08/21 | 702 | 711 | 702 | 707 | 3,444,000 |
2001/08/20 | 695 | 703 | 693 | 700 | 2,949,000 |
2001/08/17 | 678 | 705 | 678 | 697 | 3,335,000 |
2001/08/16 | 658 | 690 | 658 | 688 | 3,108,000 |
2001/08/15 | 677 | 677 | 662 | 668 | 2,035,000 |
2001/08/14 | 675 | 682 | 670 | 677 | 1,743,000 |
2001/08/13 | 668 | 676 | 665 | 666 | 1,874,000 |
2001/08/10 | 679 | 680 | 670 | 678 | 1,844,000 |
2001/08/09 | 693 | 694 | 687 | 689 | 2,085,000 |
2001/08/08 | 702 | 702 | 692 | 695 | 2,582,000 |
2001/08/07 | 704 | 707 | 697 | 707 | 3,076,000 |
2001/08/06 | 708 | 708 | 693 | 701 | 1,751,000 |
2001/08/03 | 703 | 710 | 700 | 703 | 1,639,000 |
2001/08/02 | 695 | 724 | 694 | 711 | 5,289,000 |
2001/08/01 | 683 | 697 | 683 | 690 | 3,406,000 |
2001/07/31 | 670 | 680 | 668 | 679 | 2,101,000 |
2001/07/30 | 673 | 673 | 666 | 670 | 1,708,000 |
2001/07/27 | 665 | 681 | 665 | 674 | 4,961,000 |
2001/07/26 | 650 | 662 | 640 | 654 | 3,064,000 |
2001/07/25 | 635 | 649 | 631 | 643 | 3,209,000 |
2001/07/24 | 606 | 620 | 605 | 618 | 1,981,000 |
2001/07/23 | 620 | 620 | 608 | 613 | 3,273,000 |
2001/07/19 | 612 | 616 | 606 | 612 | 1,804,000 |
2001/07/18 | 623 | 625 | 612 | 614 | 2,103,000 |
2001/07/17 | 630 | 635 | 628 | 635 | 1,255,000 |
2001/07/16 | 644 | 644 | 631 | 639 | 883,000 |
2001/07/13 | 639 | 640 | 635 | 639 | 1,283,000 |
2001/07/12 | 640 | 640 | 632 | 639 | 1,532,000 |
2001/07/11 | 638 | 639 | 625 | 630 | 1,560,000 |
2001/07/10 | 635 | 645 | 630 | 641 | 2,239,000 |
2001/07/09 | 633 | 633 | 623 | 630 | 1,530,000 |
2001/07/06 | 621 | 627 | 618 | 623 | 1,289,000 |
2001/07/05 | 625 | 635 | 620 | 635 | 1,937,000 |
2001/07/04 | 645 | 645 | 612 | 616 | 1,680,000 |
2001/07/03 | 633 | 644 | 624 | 635 | 1,502,000 |
2001/07/02 | 617 | 617 | 603 | 614 | 2,137,000 |
2001/06/29 | 635 | 639 | 617 | 617 | 1,988,000 |
2001/06/28 | 624 | 628 | 617 | 624 | 2,282,000 |
2001/06/27 | 658 | 658 | 636 | 644 | 2,601,000 |
2001/06/26 | 630 | 658 | 628 | 654 | 2,778,000 |
2001/06/25 | 625 | 634 | 622 | 630 | 2,136,000 |
2001/06/22 | 622 | 630 | 614 | 616 | 3,925,000 |
2001/06/21 | 636 | 645 | 624 | 631 | 3,685,000 |
2001/06/20 | 658 | 658 | 639 | 644 | 2,288,000 |
2001/06/19 | 650 | 660 | 646 | 660 | 2,257,000 |
2001/06/18 | 640 | 644 | 635 | 644 | 1,771,000 |
2001/06/15 | 625 | 634 | 621 | 630 | 3,967,000 |
2001/06/14 | 649 | 655 | 643 | 646 | 3,329,000 |
2001/06/13 | 662 | 667 | 652 | 655 | 3,685,000 |
2001/06/12 | 647 | 660 | 645 | 647 | 2,794,000 |
2001/06/11 | 655 | 658 | 637 | 640 | 2,598,000 |
2001/06/08 | 662 | 662 | 647 | 653 | 5,486,000 |
2001/06/07 | 670 | 670 | 653 | 662 | 1,399,000 |
2001/06/06 | 669 | 674 | 666 | 670 | 2,559,000 |
2001/06/05 | 660 | 665 | 657 | 664 | 1,662,000 |
2001/06/04 | 664 | 666 | 654 | 658 | 1,614,000 |
2001/06/01 | 647 | 654 | 642 | 652 | 1,024,000 |
2001/05/31 | 649 | 659 | 647 | 653 | 2,050,000 |
2001/05/30 | 649 | 653 | 642 | 649 | 1,216,000 |
2001/05/29 | 665 | 665 | 649 | 659 | 1,463,000 |
2001/05/28 | 664 | 669 | 662 | 665 | 1,607,000 |
2001/05/25 | 680 | 680 | 668 | 670 | 3,319,000 |
2001/05/24 | 643 | 672 | 640 | 667 | 6,326,000 |
2001/05/23 | 635 | 646 | 633 | 644 | 2,100,000 |
2001/05/22 | 633 | 636 | 629 | 633 | 2,036,000 |
2001/05/21 | 625 | 635 | 620 | 623 | 3,237,000 |
2001/05/18 | 627 | 637 | 625 | 627 | 1,884,000 |
2001/05/17 | 639 | 640 | 627 | 637 | 1,419,000 |
2001/05/16 | 644 | 644 | 628 | 633 | 1,681,000 |
2001/05/15 | 633 | 644 | 633 | 639 | 2,472,000 |
2001/05/14 | 629 | 629 | 617 | 623 | 1,481,000 |
2001/05/11 | 622 | 627 | 617 | 619 | 1,451,000 |
2001/05/10 | 612 | 629 | 612 | 622 | 1,690,000 |
2001/05/09 | 631 | 635 | 611 | 622 | 1,718,000 |
2001/05/08 | 644 | 647 | 631 | 638 | 3,348,000 |
2001/05/07 | 645 | 649 | 635 | 648 | 3,761,000 |
2001/05/02 | 631 | 653 | 623 | 650 | 7,450,000 |
2001/05/01 | 608 | 622 | 602 | 618 | 2,416,000 |
2001/04/27 | 598 | 605 | 592 | 605 | 1,862,000 |
2001/04/26 | 594 | 604 | 591 | 603 | 3,767,000 |
2001/04/25 | 568 | 584 | 565 | 584 | 3,387,000 |
2001/04/24 | 563 | 565 | 557 | 565 | 1,925,000 |
2001/04/23 | 554 | 565 | 551 | 563 | 2,649,000 |
2001/04/20 | 543 | 553 | 543 | 553 | 1,620,000 |
2001/04/19 | 552 | 553 | 542 | 543 | 1,922,000 |
2001/04/18 | 540 | 546 | 539 | 542 | 2,658,000 |
2001/04/17 | 535 | 545 | 533 | 535 | 3,535,000 |
2001/04/16 | 530 | 534 | 523 | 532 | 1,685,000 |
2001/04/13 | 530 | 533 | 523 | 527 | 2,825,000 |
2001/04/12 | 518 | 523 | 516 | 520 | 2,784,000 |
2001/04/11 | 525 | 530 | 509 | 513 | 3,875,000 |
2001/04/10 | 530 | 532 | 512 | 520 | 3,209,000 |
2001/04/09 | 526 | 528 | 519 | 522 | 2,291,000 |
2001/04/06 | 544 | 545 | 519 | 519 | 4,700,000 |
2001/04/05 | 535 | 541 | 526 | 529 | 3,070,000 |
2001/04/04 | 517 | 532 | 516 | 525 | 2,179,000 |
2001/04/03 | 510 | 532 | 510 | 527 | 2,689,000 |
2001/04/02 | 537 | 537 | 518 | 528 | 1,765,000 |
2001/03/30 | 549 | 550 | 533 | 535 | 3,041,000 |
2001/03/29 | 557 | 561 | 548 | 552 | 2,477,000 |
2001/03/28 | 560 | 562 | 552 | 557 | 2,075,000 |
2001/03/27 | 539 | 555 | 539 | 555 | 3,199,000 |
2001/03/26 | 513 | 539 | 510 | 539 | 2,246,000 |
2001/03/23 | 515 | 522 | 506 | 509 | 2,202,000 |
2001/03/22 | 516 | 524 | 505 | 505 | 2,912,000 |
2001/03/21 | 490 | 519 | 489 | 519 | 3,163,000 |
2001/03/19 | 497 | 509 | 487 | 487 | 3,104,000 |
2001/03/16 | 510 | 517 | 497 | 497 | 2,634,000 |
2001/03/15 | 500 | 520 | 492 | 520 | 2,813,000 |
2001/03/14 | 522 | 525 | 510 | 514 | 1,923,000 |
2001/03/13 | 524 | 530 | 520 | 521 | 1,757,000 |
2001/03/12 | 545 | 549 | 536 | 539 | 1,672,000 |
2001/03/09 | 543 | 552 | 543 | 549 | 3,947,000 |
2001/03/08 | 555 | 558 | 552 | 553 | 1,806,000 |
2001/03/07 | 561 | 563 | 553 | 555 | 2,809,000 |
2001/03/06 | 562 | 567 | 552 | 560 | 4,076,000 |
2001/03/05 | 591 | 597 | 590 | 592 | 1,614,000 |
2001/03/02 | 604 | 607 | 584 | 590 | 2,604,000 |
2001/03/01 | 598 | 600 | 581 | 600 | 2,177,000 |
2001/02/28 | 599 | 605 | 595 | 599 | 4,160,000 |
2001/02/27 | 591 | 594 | 577 | 590 | 1,280,000 |
2001/02/26 | 567 | 594 | 567 | 594 | 1,423,000 |
2001/02/23 | 569 | 580 | 563 | 577 | 1,573,000 |
2001/02/22 | 538 | 570 | 535 | 562 | 2,043,000 |
2001/02/21 | 540 | 549 | 537 | 542 | 1,116,000 |
2001/02/20 | 549 | 552 | 548 | 551 | 1,340,000 |
2001/02/19 | 546 | 555 | 543 | 549 | 991,000 |
2001/02/16 | 560 | 566 | 553 | 556 | 2,226,000 |
2001/02/15 | 546 | 563 | 543 | 563 | 3,418,000 |
2001/02/14 | 531 | 548 | 531 | 548 | 1,748,000 |
2001/02/13 | 535 | 545 | 529 | 540 | 1,872,000 |
2001/02/09 | 527 | 545 | 521 | 545 | 2,663,000 |
2001/02/08 | 541 | 546 | 521 | 536 | 2,435,000 |
2001/02/07 | 537 | 543 | 535 | 543 | 1,192,000 |
2001/02/06 | 532 | 540 | 532 | 534 | 1,294,000 |
2001/02/05 | 538 | 540 | 530 | 534 | 1,317,000 |
2001/02/02 | 539 | 544 | 537 | 538 | 1,006,000 |
2001/02/01 | 535 | 548 | 534 | 548 | 1,591,000 |
2001/01/31 | 547 | 550 | 534 | 539 | 3,435,000 |
2001/01/30 | 557 | 558 | 552 | 555 | 1,206,000 |
2001/01/29 | 550 | 559 | 550 | 557 | 1,028,000 |
2001/01/26 | 553 | 557 | 551 | 552 | 1,037,000 |
2001/01/25 | 553 | 558 | 547 | 558 | 1,382,000 |
2001/01/24 | 550 | 551 | 542 | 548 | 1,405,000 |
2001/01/23 | 541 | 550 | 539 | 550 | 1,945,000 |
2001/01/22 | 540 | 548 | 536 | 547 | 3,116,000 |
2001/01/19 | 560 | 570 | 553 | 553 | 2,295,000 |
2001/01/18 | 560 | 576 | 553 | 571 | 2,850,000 |
2001/01/17 | 559 | 569 | 559 | 569 | 2,530,000 |
2001/01/16 | 555 | 567 | 550 | 566 | 4,106,000 |
2001/01/15 | 558 | 560 | 554 | 557 | 2,398,000 |
2001/01/12 | 555 | 558 | 547 | 553 | 4,682,000 |
2001/01/11 | 535 | 550 | 521 | 545 | 2,928,000 |
2001/01/10 | 545 | 553 | 537 | 542 | 2,646,000 |
2001/01/09 | 560 | 565 | 545 | 555 | 3,904,000 |
2001/01/05 | 573 | 587 | 566 | 587 | 2,785,000 |
2001/01/04 | 591 | 594 | 576 | 583 | 938,000 |