日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 506 510 502 510 1,149,000
2002/12/27 499 509 499 508 1,563,000
2002/12/26 501 504 498 502 1,399,000
2002/12/25 504 505 498 501 1,682,000
2002/12/24 506 508 500 506 4,831,000
2002/12/20 485 501 483 501 5,724,000
2002/12/19 474 476 470 475 2,236,000
2002/12/18 480 482 470 470 2,333,000
2002/12/17 481 483 477 479 1,621,000
2002/12/16 482 485 478 478 2,573,000
2002/12/13 491 494 480 480 5,483,000
2002/12/12 495 496 492 494 3,146,000
2002/12/11 492 506 491 499 8,843,000
2002/12/10 492 493 490 490 4,803,000
2002/12/09 493 494 490 490 5,407,000
2002/12/06 492 492 490 490 4,265,000
2002/12/05 490 495 490 492 8,119,000
2002/12/04 495 495 488 491 7,893,000
2002/12/03 513 514 495 500 5,360,000
2002/12/02 523 524 513 513 1,855,000
2002/11/29 523 527 517 523 3,238,000
2002/11/28 525 531 522 530 2,650,000
2002/11/27 510 522 510 520 2,316,000
2002/11/26 524 538 505 516 5,096,000
2002/11/25 535 549 534 544 3,499,000
2002/11/22 540 540 523 530 2,734,000
2002/11/21 537 539 527 530 2,567,000
2002/11/20 522 542 522 533 2,455,000
2002/11/19 515 526 515 526 1,407,000
2002/11/18 534 534 517 520 862,000
2002/11/15 533 536 527 530 1,026,000
2002/11/14 536 542 527 527 1,175,000
2002/11/13 544 544 530 534 1,236,000
2002/11/12 534 545 534 543 1,275,000
2002/11/11 528 544 528 537 1,342,000
2002/11/08 550 560 536 537 2,385,000
2002/11/07 546 552 542 552 1,674,000
2002/11/06 553 556 546 550 1,750,000
2002/11/05 544 550 541 545 1,501,000
2002/11/01 526 538 525 536 1,127,000
2002/10/31 540 540 527 529 1,182,000
2002/10/30 534 543 527 535 1,208,000
2002/10/29 516 536 516 535 1,909,000
2002/10/28 510 525 508 523 3,380,000
2002/10/25 520 538 520 530 3,576,000
2002/10/24 534 537 524 530 2,885,000
2002/10/23 546 554 537 549 1,571,000
2002/10/22 561 565 548 549 1,391,000
2002/10/21 572 578 570 573 753,000
2002/10/18 578 581 574 578 1,395,000
2002/10/17 564 576 564 571 1,139,000
2002/10/16 569 569 557 564 1,217,000
2002/10/15 562 565 554 559 1,714,000
2002/10/11 557 564 549 554 4,297,000
2002/10/10 540 556 533 540 4,903,000
2002/10/09 523 531 516 529 3,448,000
2002/10/08 540 548 528 530 4,066,000
2002/10/07 563 572 550 550 2,806,000
2002/10/04 560 572 552 571 2,148,000
2002/10/03 577 581 555 558 3,149,000
2002/10/02 582 587 576 585 2,820,000
2002/10/01 575 581 570 576 2,581,000
2002/09/30 570 581 569 575 4,601,000
2002/09/27 560 568 557 563 2,226,000
2002/09/26 549 560 544 551 1,666,000
2002/09/25 526 550 521 548 2,257,000
2002/09/24 550 550 530 539 1,989,000
2002/09/20 550 556 544 548 3,234,000
2002/09/19 535 556 535 550 2,677,000
2002/09/18 535 537 518 525 2,232,000
2002/09/17 542 547 536 541 1,437,000
2002/09/13 530 534 527 534 5,227,000
2002/09/12 530 537 524 531 2,182,000
2002/09/11 529 537 529 531 3,475,000
2002/09/10 516 532 516 527 3,208,000
2002/09/09 517 518 509 514 1,662,000
2002/09/06 513 518 506 511 2,347,000
2002/09/05 520 525 512 523 1,759,000
2002/09/04 516 520 509 515 3,374,000
2002/09/03 541 541 524 526 1,527,000
2002/09/02 555 555 540 545 1,467,000
2002/08/30 553 558 545 549 1,669,000
2002/08/29 552 558 550 551 1,309,000
2002/08/28 561 572 554 556 1,609,000
2002/08/27 566 577 565 571 1,451,000
2002/08/26 556 578 555 573 1,391,000
2002/08/23 573 573 558 563 2,494,000
2002/08/22 550 569 543 563 3,126,000
2002/08/21 540 551 536 545 1,967,000
2002/08/20 551 554 536 539 1,855,000
2002/08/19 553 555 543 549 1,720,000
2002/08/16 571 572 559 560 1,474,000
2002/08/15 562 566 558 561 1,352,000
2002/08/14 556 566 553 562 1,854,000
2002/08/13 559 571 555 566 1,558,000
2002/08/12 580 580 551 552 3,329,000
2002/08/09 580 585 578 579 3,638,000
2002/08/08 570 577 565 571 2,184,000
2002/08/07 566 579 559 572 3,256,000
2002/08/06 547 556 532 556 3,606,000
2002/08/05 558 565 547 548 3,773,000
2002/08/02 589 594 569 578 4,002,000
2002/08/01 585 587 574 579 3,170,000
2002/07/31 604 604 576 583 3,537,000
2002/07/30 630 635 597 605 4,148,000
2002/07/29 623 640 620 640 3,534,000
2002/07/26 628 635 623 630 2,697,000
2002/07/25 653 653 624 624 3,122,000
2002/07/24 660 660 632 633 3,307,000
2002/07/23 653 667 649 661 1,571,000
2002/07/22 640 660 640 659 1,460,000
2002/07/19 658 658 648 650 1,442,000
2002/07/18 663 671 656 658 2,448,000
2002/07/17 663 667 651 664 2,859,000
2002/07/16 666 669 655 655 1,804,000
2002/07/15 673 677 666 666 1,885,000
2002/07/12 680 683 673 681 3,421,000
2002/07/11 675 676 662 666 2,736,000
2002/07/10 669 680 669 674 1,979,000
2002/07/09 675 679 664 678 2,597,000
2002/07/08 688 688 676 676 1,353,000
2002/07/05 662 683 662 678 2,016,000
2002/07/04 670 679 667 669 2,611,000
2002/07/03 659 684 659 676 2,631,000
2002/07/02 660 669 655 669 3,270,000
2002/07/01 680 684 673 678 1,967,000
2002/06/28 677 685 664 685 2,216,000
2002/06/27 656 674 656 667 2,259,000
2002/06/26 683 686 654 656 4,749,000
2002/06/25 674 692 672 685 6,062,000
2002/06/24 638 665 638 664 3,938,000
2002/06/21 640 649 635 638 1,623,000
2002/06/20 640 655 628 650 2,940,000
2002/06/19 647 653 622 627 2,524,000
2002/06/18 655 660 641 648 1,883,000
2002/06/17 664 668 645 649 2,957,000
2002/06/14 676 676 665 665 4,642,000
2002/06/13 673 677 663 667 4,895,000
2002/06/12 670 670 657 657 2,014,000
2002/06/11 652 661 651 655 1,832,000
2002/06/10 668 675 660 662 1,460,000
2002/06/07 646 670 643 670 4,338,000
2002/06/06 667 667 644 645 3,043,000
2002/06/05 669 676 660 660 4,817,000
2002/06/04 652 667 652 654 3,636,000
2002/06/03 639 657 639 651 1,790,000
2002/05/31 630 649 629 642 2,590,000
2002/05/30 627 632 616 619 3,131,000
2002/05/29 632 639 627 633 2,818,000
2002/05/28 658 658 645 652 1,748,000
2002/05/27 664 672 655 658 2,101,000
2002/05/24 680 680 667 673 3,123,000
2002/05/23 675 675 664 665 2,991,000
2002/05/22 651 674 651 669 7,163,000
2002/05/21 620 648 617 646 4,451,000
2002/05/20 613 625 610 621 2,456,000
2002/05/17 619 624 608 610 2,307,000
2002/05/16 614 618 608 618 2,574,000
2002/05/15 615 617 605 613 3,583,000
2002/05/14 622 625 607 608 1,876,000
2002/05/13 639 639 618 622 1,732,000
2002/05/10 645 646 638 642 1,893,000
2002/05/09 656 657 639 650 1,586,000
2002/05/08 652 660 651 658 3,092,000
2002/05/07 635 654 633 654 6,875,000
2002/05/02 630 630 618 625 1,679,000
2002/05/01 630 631 625 628 2,410,000
2002/04/30 611 627 607 626 2,656,000
2002/04/26 617 620 604 606 2,591,000
2002/04/25 608 631 607 625 3,397,000
2002/04/24 625 626 607 609 3,220,000
2002/04/23 618 623 616 619 3,372,000
2002/04/22 621 626 612 623 2,287,000
2002/04/19 643 645 625 629 1,707,000
2002/04/18 635 650 631 647 1,595,000
2002/04/17 645 645 633 639 1,316,000
2002/04/16 630 649 628 638 2,244,000
2002/04/15 645 647 630 639 1,400,000
2002/04/12 633 650 633 645 1,998,000
2002/04/11 661 665 647 648 1,318,000
2002/04/10 651 670 642 670 1,805,000
2002/04/09 669 669 647 652 775,000
2002/04/08 659 672 654 672 1,783,000
2002/04/05 658 672 650 669 2,492,000
2002/04/04 639 651 627 648 1,988,000
2002/04/03 601 635 600 629 1,361,000
2002/04/02 616 617 601 611 1,281,000
2002/04/01 615 620 605 610 1,540,000
2002/03/29 621 630 613 615 1,755,000
2002/03/28 635 654 620 628 1,687,000
2002/03/27 615 643 615 629 2,009,000
2002/03/26 603 620 602 607 1,325,000
2002/03/25 613 629 606 614 2,175,000
2002/03/22 612 640 609 616 2,385,000
2002/03/20 625 625 608 614 2,693,000
2002/03/19 629 629 616 624 2,635,000
2002/03/18 655 655 631 631 1,869,000
2002/03/15 631 655 631 645 2,781,000
2002/03/14 626 629 614 624 1,488,000
2002/03/13 622 631 615 616 2,148,000
2002/03/12 648 648 630 632 3,141,000
2002/03/11 651 685 648 661 4,705,000
2002/03/08 640 655 623 641 5,669,000
2002/03/07 632 646 629 632 2,096,000
2002/03/06 648 655 635 638 1,657,000
2002/03/05 646 654 640 643 2,030,000
2002/03/04 637 660 637 646 2,219,000
2002/03/01 635 641 621 637 1,216,000
2002/02/28 650 655 628 643 2,155,000
2002/02/27 615 645 614 638 2,445,000
2002/02/26 612 617 607 611 937,000
2002/02/25 620 628 606 607 1,695,000
2002/02/22 605 612 593 607 1,317,000
2002/02/21 580 608 580 606 1,766,000
2002/02/20 586 586 570 579 1,256,000
2002/02/19 609 610 584 588 1,758,000
2002/02/18 604 613 599 607 2,083,000
2002/02/15 615 618 605 605 2,353,000
2002/02/14 597 619 597 605 3,363,000
2002/02/13 587 600 583 588 2,022,000
2002/02/12 599 600 579 583 2,192,000
2002/02/08 566 581 565 579 2,144,000
2002/02/07 568 571 561 567 1,225,000
2002/02/06 561 569 559 567 1,165,000
2002/02/05 568 575 552 556 1,867,000
2002/02/04 564 575 561 563 1,539,000
2002/02/01 561 566 552 563 3,175,000
2002/01/31 548 553 539 546 1,807,000
2002/01/30 550 557 545 547 1,547,000
2002/01/29 557 570 550 550 1,779,000
2002/01/28 530 553 520 547 2,592,000
2002/01/25 527 536 520 530 3,818,000
2002/01/24 510 520 500 507 1,091,000
2002/01/23 502 511 500 500 1,113,000
2002/01/22 518 518 505 505 1,100,000
2002/01/21 517 529 514 519 1,408,000
2002/01/18 505 515 502 515 1,683,000
2002/01/17 495 503 490 495 1,153,000
2002/01/16 488 497 481 490 1,316,000
2002/01/15 497 497 484 484 1,255,000
2002/01/11 510 510 490 498 1,513,000
2002/01/10 511 511 496 505 1,875,000
2002/01/09 520 522 506 519 1,535,000
2002/01/08 524 525 506 515 1,385,000
2002/01/07 535 537 520 534 1,550,000
2002/01/04 530 535 523 532 716,000

このページの先頭へ