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 |
|---|---|---|---|---|---|
| 2007/12/28 | 553 | 556 | 547 | 549 | 2,852,000 |
| 2007/12/27 | 547 | 550 | 543 | 548 | 1,846,000 |
| 2007/12/26 | 542 | 549 | 538 | 548 | 2,206,000 |
| 2007/12/25 | 540 | 544 | 537 | 539 | 1,827,000 |
| 2007/12/21 | 526 | 535 | 526 | 533 | 2,978,000 |
| 2007/12/20 | 545 | 546 | 531 | 533 | 4,041,000 |
| 2007/12/19 | 524 | 533 | 524 | 529 | 3,556,000 |
| 2007/12/18 | 518 | 525 | 518 | 520 | 3,207,000 |
| 2007/12/17 | 524 | 525 | 514 | 515 | 2,529,000 |
| 2007/12/14 | 528 | 532 | 525 | 527 | 5,644,000 |
| 2007/12/13 | 545 | 545 | 529 | 530 | 3,011,000 |
| 2007/12/12 | 551 | 552 | 543 | 549 | 2,337,000 |
| 2007/12/11 | 553 | 558 | 552 | 553 | 1,747,000 |
| 2007/12/10 | 549 | 552 | 547 | 552 | 2,379,000 |
| 2007/12/07 | 554 | 558 | 549 | 550 | 3,478,000 |
| 2007/12/06 | 551 | 555 | 551 | 552 | 2,942,000 |
| 2007/12/05 | 540 | 548 | 537 | 547 | 3,532,000 |
| 2007/12/04 | 532 | 543 | 532 | 541 | 2,926,000 |
| 2007/12/03 | 535 | 537 | 532 | 534 | 2,300,000 |
| 2007/11/30 | 538 | 538 | 526 | 531 | 4,268,000 |
| 2007/11/29 | 533 | 539 | 529 | 530 | 3,891,000 |
| 2007/11/28 | 519 | 531 | 516 | 525 | 6,586,000 |
| 2007/11/27 | 514 | 521 | 510 | 518 | 6,410,000 |
| 2007/11/26 | 508 | 518 | 506 | 514 | 5,925,000 |
| 2007/11/22 | 505 | 515 | 505 | 506 | 3,736,000 |
| 2007/11/21 | 504 | 517 | 504 | 508 | 3,357,000 |
| 2007/11/20 | 507 | 509 | 501 | 506 | 4,222,000 |
| 2007/11/19 | 515 | 517 | 511 | 513 | 2,088,000 |
| 2007/11/16 | 505 | 513 | 502 | 513 | 3,133,000 |
| 2007/11/15 | 516 | 519 | 510 | 510 | 2,610,000 |
| 2007/11/14 | 513 | 515 | 503 | 513 | 4,123,000 |
| 2007/11/13 | 511 | 515 | 503 | 510 | 3,762,000 |
| 2007/11/12 | 522 | 522 | 504 | 504 | 6,957,000 |
| 2007/11/09 | 528 | 531 | 522 | 529 | 4,446,000 |
| 2007/11/08 | 532 | 540 | 528 | 530 | 5,993,000 |
| 2007/11/07 | 520 | 538 | 518 | 531 | 8,022,000 |
| 2007/11/06 | 514 | 517 | 511 | 512 | 2,680,000 |
| 2007/11/05 | 531 | 532 | 511 | 515 | 4,234,000 |
| 2007/11/02 | 533 | 533 | 528 | 530 | 2,469,000 |
| 2007/11/01 | 528 | 536 | 527 | 533 | 4,032,000 |
| 2007/10/31 | 529 | 537 | 526 | 526 | 8,701,000 |
| 2007/10/30 | 528 | 530 | 520 | 520 | 4,481,000 |
| 2007/10/29 | 531 | 534 | 527 | 527 | 2,059,000 |
| 2007/10/26 | 534 | 536 | 528 | 528 | 2,924,000 |
| 2007/10/25 | 530 | 534 | 526 | 534 | 3,885,000 |
| 2007/10/24 | 542 | 542 | 529 | 529 | 7,560,000 |
| 2007/10/23 | 545 | 552 | 542 | 547 | 4,183,000 |
| 2007/10/22 | 545 | 546 | 539 | 544 | 3,600,000 |
| 2007/10/19 | 566 | 567 | 549 | 552 | 4,617,000 |
| 2007/10/18 | 579 | 579 | 568 | 568 | 3,606,000 |
| 2007/10/17 | 582 | 584 | 569 | 575 | 3,825,000 |
| 2007/10/16 | 576 | 579 | 573 | 574 | 2,443,000 |
| 2007/10/15 | 583 | 583 | 572 | 574 | 2,363,000 |
| 2007/10/12 | 590 | 591 | 572 | 579 | 4,699,000 |
| 2007/10/11 | 587 | 591 | 582 | 587 | 6,628,000 |
| 2007/10/10 | 566 | 581 | 566 | 581 | 4,892,000 |
| 2007/10/09 | 571 | 572 | 566 | 566 | 2,215,000 |
| 2007/10/05 | 577 | 577 | 569 | 570 | 2,645,000 |
| 2007/10/04 | 567 | 574 | 565 | 572 | 4,012,000 |
| 2007/10/03 | 565 | 567 | 563 | 566 | 2,257,000 |
| 2007/10/02 | 565 | 565 | 560 | 561 | 2,653,000 |
| 2007/10/01 | 554 | 564 | 553 | 564 | 3,000,000 |
| 2007/09/28 | 553 | 557 | 551 | 556 | 2,610,000 |
| 2007/09/27 | 545 | 551 | 544 | 550 | 3,243,000 |
| 2007/09/26 | 553 | 553 | 545 | 551 | 3,664,000 |
| 2007/09/25 | 562 | 562 | 552 | 552 | 2,839,000 |
| 2007/09/21 | 562 | 562 | 555 | 559 | 2,538,000 |
| 2007/09/20 | 554 | 564 | 554 | 560 | 2,786,000 |
| 2007/09/19 | 548 | 563 | 548 | 555 | 2,485,000 |
| 2007/09/18 | 550 | 551 | 543 | 545 | 2,926,000 |
| 2007/09/14 | 556 | 557 | 550 | 550 | 6,344,000 |
| 2007/09/13 | 555 | 563 | 555 | 557 | 3,657,000 |
| 2007/09/12 | 561 | 564 | 558 | 559 | 2,350,000 |
| 2007/09/11 | 558 | 561 | 553 | 560 | 3,284,000 |
| 2007/09/10 | 566 | 567 | 556 | 557 | 3,615,000 |
| 2007/09/07 | 564 | 569 | 562 | 565 | 2,823,000 |
| 2007/09/06 | 560 | 565 | 556 | 564 | 3,398,000 |
| 2007/09/05 | 573 | 574 | 556 | 557 | 6,022,000 |
| 2007/09/04 | 582 | 583 | 576 | 578 | 2,031,000 |
| 2007/09/03 | 582 | 583 | 579 | 582 | 2,671,000 |
| 2007/08/31 | 575 | 579 | 569 | 579 | 3,964,000 |
| 2007/08/30 | 573 | 573 | 564 | 565 | 3,759,000 |
| 2007/08/29 | 564 | 573 | 562 | 572 | 3,899,000 |
| 2007/08/28 | 562 | 573 | 562 | 573 | 4,325,000 |
| 2007/08/27 | 563 | 568 | 559 | 561 | 3,203,000 |
| 2007/08/24 | 568 | 568 | 564 | 566 | 1,926,000 |
| 2007/08/23 | 569 | 572 | 564 | 569 | 3,785,000 |
| 2007/08/22 | 571 | 573 | 567 | 572 | 4,755,000 |
| 2007/08/21 | 572 | 582 | 563 | 567 | 7,100,000 |
| 2007/08/20 | 581 | 588 | 571 | 582 | 6,554,000 |
| 2007/08/17 | 558 | 581 | 558 | 564 | 9,783,000 |
| 2007/08/16 | 563 | 564 | 545 | 552 | 8,173,000 |
| 2007/08/15 | 574 | 574 | 570 | 572 | 3,950,000 |
| 2007/08/14 | 577 | 577 | 569 | 573 | 4,290,000 |
| 2007/08/13 | 596 | 597 | 568 | 584 | 9,397,000 |
| 2007/08/10 | 619 | 623 | 604 | 607 | 15,107,000 |
| 2007/08/09 | 591 | 620 | 589 | 620 | 15,330,000 |
| 2007/08/08 | 579 | 585 | 568 | 585 | 7,594,000 |
| 2007/08/07 | 572 | 580 | 567 | 580 | 5,203,000 |
| 2007/08/06 | 563 | 572 | 562 | 572 | 2,787,000 |
| 2007/08/03 | 574 | 574 | 567 | 570 | 5,531,000 |
| 2007/08/02 | 574 | 575 | 562 | 569 | 7,571,000 |
| 2007/08/01 | 583 | 590 | 575 | 578 | 9,978,000 |
| 2007/07/31 | 586 | 587 | 571 | 573 | 8,449,000 |
| 2007/07/30 | 558 | 558 | 545 | 556 | 6,954,000 |
| 2007/07/27 | 557 | 558 | 553 | 557 | 4,610,000 |
| 2007/07/26 | 566 | 568 | 560 | 560 | 2,550,000 |
| 2007/07/25 | 569 | 569 | 563 | 566 | 3,108,000 |
| 2007/07/24 | 570 | 572 | 565 | 571 | 4,299,000 |
| 2007/07/23 | 564 | 573 | 562 | 566 | 5,377,000 |
| 2007/07/20 | 566 | 568 | 563 | 564 | 3,402,000 |
| 2007/07/19 | 564 | 570 | 563 | 566 | 3,338,000 |
| 2007/07/18 | 571 | 572 | 561 | 566 | 5,080,000 |
| 2007/07/17 | 576 | 578 | 570 | 575 | 3,905,000 |
| 2007/07/13 | 577 | 580 | 575 | 578 | 3,720,000 |
| 2007/07/12 | 577 | 579 | 574 | 575 | 2,755,000 |
| 2007/07/11 | 578 | 580 | 575 | 577 | 4,918,000 |
| 2007/07/10 | 585 | 586 | 578 | 580 | 6,599,000 |
| 2007/07/09 | 589 | 589 | 584 | 586 | 4,501,000 |
| 2007/07/06 | 591 | 591 | 585 | 588 | 3,534,000 |
| 2007/07/05 | 592 | 595 | 590 | 591 | 2,814,000 |
| 2007/07/04 | 595 | 595 | 586 | 588 | 3,864,000 |
| 2007/07/03 | 598 | 599 | 594 | 596 | 3,735,000 |
| 2007/07/02 | 599 | 599 | 595 | 597 | 2,589,000 |
| 2007/06/29 | 601 | 601 | 596 | 599 | 4,592,000 |
| 2007/06/28 | 588 | 592 | 587 | 591 | 2,324,000 |
| 2007/06/27 | 592 | 593 | 585 | 588 | 6,045,000 |
| 2007/06/26 | 595 | 596 | 592 | 594 | 3,569,000 |
| 2007/06/25 | 600 | 602 | 592 | 593 | 5,156,000 |
| 2007/06/22 | 603 | 605 | 601 | 603 | 3,245,000 |
| 2007/06/21 | 609 | 610 | 601 | 602 | 6,303,000 |
| 2007/06/20 | 610 | 611 | 605 | 611 | 7,230,000 |
| 2007/06/19 | 606 | 635 | 605 | 614 | 17,670,000 |
| 2007/06/18 | 611 | 611 | 604 | 605 | 5,808,000 |
| 2007/06/15 | 612 | 612 | 608 | 610 | 1,846,000 |
| 2007/06/14 | 611 | 612 | 607 | 611 | 3,451,000 |
| 2007/06/13 | 607 | 608 | 601 | 607 | 3,472,000 |
| 2007/06/12 | 613 | 615 | 609 | 609 | 3,973,000 |
| 2007/06/11 | 612 | 615 | 608 | 612 | 4,288,000 |
| 2007/06/08 | 610 | 613 | 609 | 609 | 6,862,000 |
| 2007/06/07 | 608 | 611 | 607 | 610 | 3,234,000 |
| 2007/06/06 | 613 | 616 | 609 | 609 | 5,340,000 |
| 2007/06/05 | 616 | 619 | 612 | 612 | 4,496,000 |
| 2007/06/04 | 626 | 626 | 614 | 614 | 6,609,000 |
| 2007/06/01 | 621 | 623 | 617 | 618 | 3,632,000 |
| 2007/05/31 | 631 | 631 | 617 | 620 | 6,994,000 |
| 2007/05/30 | 623 | 627 | 621 | 626 | 4,022,000 |
| 2007/05/29 | 620 | 623 | 616 | 622 | 1,693,000 |
| 2007/05/28 | 617 | 621 | 615 | 619 | 2,246,000 |
| 2007/05/25 | 622 | 625 | 612 | 619 | 5,041,000 |
| 2007/05/24 | 630 | 632 | 626 | 629 | 3,874,000 |
| 2007/05/23 | 632 | 638 | 626 | 628 | 6,443,000 |
| 2007/05/22 | 629 | 629 | 621 | 625 | 2,835,000 |
| 2007/05/21 | 626 | 630 | 620 | 628 | 3,608,000 |
| 2007/05/18 | 628 | 631 | 622 | 626 | 3,862,000 |
| 2007/05/17 | 631 | 634 | 623 | 624 | 4,302,000 |
| 2007/05/16 | 624 | 632 | 620 | 630 | 3,310,000 |
| 2007/05/15 | 621 | 633 | 621 | 630 | 3,155,000 |
| 2007/05/14 | 635 | 638 | 625 | 626 | 3,797,000 |
| 2007/05/11 | 630 | 631 | 617 | 628 | 4,152,000 |
| 2007/05/10 | 620 | 638 | 615 | 630 | 8,592,000 |
| 2007/05/09 | 615 | 619 | 611 | 619 | 3,848,000 |
| 2007/05/08 | 610 | 616 | 610 | 616 | 4,221,000 |
| 2007/05/07 | 611 | 612 | 606 | 608 | 3,410,000 |
| 2007/05/02 | 609 | 614 | 605 | 609 | 3,650,000 |
| 2007/05/01 | 615 | 615 | 605 | 608 | 3,648,000 |
| 2007/04/27 | 620 | 622 | 605 | 613 | 6,448,000 |
| 2007/04/26 | 620 | 630 | 620 | 620 | 3,668,000 |
| 2007/04/25 | 623 | 624 | 614 | 619 | 4,446,000 |
| 2007/04/24 | 631 | 635 | 626 | 631 | 3,342,000 |
| 2007/04/23 | 637 | 638 | 629 | 633 | 3,200,000 |
| 2007/04/20 | 635 | 644 | 630 | 636 | 4,606,000 |
| 2007/04/19 | 628 | 634 | 616 | 631 | 5,671,000 |
| 2007/04/18 | 630 | 643 | 628 | 637 | 5,164,000 |
| 2007/04/17 | 631 | 634 | 625 | 626 | 6,955,000 |
| 2007/04/16 | 619 | 630 | 617 | 624 | 3,977,000 |
| 2007/04/13 | 623 | 623 | 611 | 612 | 3,231,000 |
| 2007/04/12 | 620 | 621 | 610 | 620 | 3,398,000 |
| 2007/04/11 | 625 | 625 | 618 | 620 | 4,227,000 |
| 2007/04/10 | 628 | 629 | 620 | 623 | 5,208,000 |
| 2007/04/09 | 628 | 635 | 624 | 633 | 3,958,000 |
| 2007/04/06 | 622 | 628 | 620 | 623 | 2,547,000 |
| 2007/04/05 | 630 | 630 | 619 | 620 | 3,058,000 |
| 2007/04/04 | 628 | 631 | 622 | 628 | 5,419,000 |
| 2007/04/03 | 616 | 625 | 607 | 623 | 4,841,000 |
| 2007/04/02 | 635 | 637 | 615 | 617 | 5,767,000 |
| 2007/03/30 | 633 | 636 | 623 | 625 | 5,641,000 |
| 2007/03/29 | 640 | 640 | 627 | 635 | 6,339,000 |
| 2007/03/28 | 656 | 656 | 641 | 646 | 7,128,000 |
| 2007/03/27 | 659 | 662 | 650 | 655 | 3,567,000 |
| 2007/03/26 | 667 | 667 | 656 | 660 | 2,499,000 |
| 2007/03/23 | 663 | 668 | 658 | 661 | 2,788,000 |
| 2007/03/22 | 664 | 677 | 664 | 666 | 4,141,000 |
| 2007/03/20 | 663 | 667 | 653 | 654 | 4,047,000 |
| 2007/03/19 | 643 | 663 | 643 | 662 | 3,596,000 |
| 2007/03/16 | 644 | 651 | 639 | 646 | 3,430,000 |
| 2007/03/15 | 641 | 646 | 640 | 643 | 2,854,000 |
| 2007/03/14 | 645 | 646 | 634 | 637 | 4,699,000 |
| 2007/03/13 | 649 | 652 | 647 | 649 | 2,649,000 |
| 2007/03/12 | 649 | 652 | 646 | 648 | 2,270,000 |
| 2007/03/09 | 660 | 660 | 642 | 647 | 7,158,000 |
| 2007/03/08 | 645 | 658 | 643 | 657 | 4,446,000 |
| 2007/03/07 | 652 | 654 | 641 | 643 | 4,245,000 |
| 2007/03/06 | 654 | 657 | 639 | 650 | 6,398,000 |
| 2007/03/05 | 656 | 659 | 649 | 653 | 4,718,000 |
| 2007/03/02 | 665 | 670 | 660 | 662 | 4,300,000 |
| 2007/03/01 | 664 | 664 | 655 | 662 | 2,831,000 |
| 2007/02/28 | 658 | 667 | 653 | 663 | 5,262,000 |
| 2007/02/27 | 680 | 684 | 675 | 678 | 4,555,000 |
| 2007/02/26 | 675 | 684 | 675 | 680 | 4,671,000 |
| 2007/02/23 | 681 | 682 | 673 | 678 | 3,461,000 |
| 2007/02/22 | 678 | 679 | 673 | 678 | 2,075,000 |
| 2007/02/21 | 671 | 674 | 664 | 673 | 3,709,000 |
| 2007/02/20 | 686 | 686 | 674 | 678 | 4,761,000 |
| 2007/02/19 | 682 | 687 | 679 | 683 | 3,423,000 |
| 2007/02/16 | 678 | 682 | 673 | 681 | 3,643,000 |
| 2007/02/15 | 661 | 687 | 659 | 684 | 6,874,000 |
| 2007/02/14 | 665 | 666 | 653 | 654 | 4,366,000 |
| 2007/02/13 | 658 | 665 | 657 | 661 | 3,164,000 |
| 2007/02/09 | 653 | 665 | 651 | 663 | 4,758,000 |
| 2007/02/08 | 661 | 661 | 641 | 650 | 6,191,000 |
| 2007/02/07 | 662 | 664 | 653 | 662 | 4,394,000 |
| 2007/02/06 | 666 | 667 | 661 | 664 | 3,550,000 |
| 2007/02/05 | 678 | 678 | 665 | 668 | 4,876,000 |
| 2007/02/02 | 671 | 680 | 665 | 678 | 3,686,000 |
| 2007/02/01 | 659 | 670 | 658 | 667 | 3,368,000 |
| 2007/01/31 | 679 | 682 | 657 | 661 | 6,017,000 |
| 2007/01/30 | 663 | 692 | 661 | 676 | 12,026,000 |
| 2007/01/29 | 658 | 668 | 658 | 659 | 3,475,000 |
| 2007/01/26 | 667 | 670 | 660 | 667 | 2,542,000 |
| 2007/01/25 | 673 | 674 | 664 | 666 | 2,478,000 |
| 2007/01/24 | 674 | 679 | 672 | 673 | 2,770,000 |
| 2007/01/23 | 669 | 674 | 665 | 671 | 3,490,000 |
| 2007/01/22 | 678 | 682 | 675 | 679 | 3,878,000 |
| 2007/01/19 | 678 | 680 | 672 | 676 | 3,715,000 |
| 2007/01/18 | 668 | 677 | 666 | 671 | 2,663,000 |
| 2007/01/17 | 673 | 673 | 658 | 668 | 5,595,000 |
| 2007/01/16 | 675 | 681 | 674 | 678 | 4,300,000 |
| 2007/01/15 | 685 | 689 | 676 | 677 | 5,302,000 |
| 2007/01/12 | 685 | 690 | 675 | 684 | 4,899,000 |
| 2007/01/11 | 669 | 692 | 665 | 681 | 8,726,000 |
| 2007/01/10 | 682 | 685 | 657 | 662 | 7,817,000 |
| 2007/01/09 | 675 | 686 | 670 | 682 | 6,267,000 |
| 2007/01/05 | 660 | 677 | 659 | 675 | 11,393,000 |
| 2007/01/04 | 636 | 655 | 636 | 650 | 3,615,000 |