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 |
|---|---|---|---|---|---|
| 2009/12/30 | 394 | 395 | 387 | 389 | 1,978,000 |
| 2009/12/29 | 392 | 393 | 389 | 392 | 1,541,000 |
| 2009/12/28 | 385 | 393 | 384 | 390 | 2,191,000 |
| 2009/12/25 | 383 | 385 | 381 | 383 | 1,316,000 |
| 2009/12/24 | 381 | 383 | 379 | 379 | 1,862,000 |
| 2009/12/22 | 376 | 379 | 374 | 375 | 1,511,000 |
| 2009/12/21 | 374 | 377 | 371 | 375 | 1,628,000 |
| 2009/12/18 | 370 | 373 | 365 | 372 | 3,293,000 |
| 2009/12/17 | 368 | 371 | 365 | 368 | 3,121,000 |
| 2009/12/16 | 368 | 373 | 367 | 370 | 3,031,000 |
| 2009/12/15 | 369 | 377 | 369 | 370 | 1,783,000 |
| 2009/12/14 | 375 | 376 | 370 | 373 | 1,294,000 |
| 2009/12/11 | 373 | 378 | 367 | 377 | 4,969,000 |
| 2009/12/10 | 376 | 380 | 369 | 371 | 2,899,000 |
| 2009/12/09 | 379 | 382 | 376 | 381 | 1,944,000 |
| 2009/12/08 | 381 | 381 | 375 | 378 | 2,298,000 |
| 2009/12/07 | 383 | 385 | 377 | 379 | 2,535,000 |
| 2009/12/04 | 384 | 386 | 378 | 381 | 2,627,000 |
| 2009/12/03 | 381 | 387 | 378 | 387 | 3,825,000 |
| 2009/12/02 | 377 | 382 | 374 | 376 | 2,870,000 |
| 2009/12/01 | 367 | 379 | 367 | 379 | 3,412,000 |
| 2009/11/30 | 362 | 368 | 357 | 368 | 3,510,000 |
| 2009/11/27 | 360 | 367 | 357 | 358 | 4,179,000 |
| 2009/11/26 | 356 | 363 | 353 | 359 | 2,566,000 |
| 2009/11/25 | 359 | 363 | 358 | 359 | 2,626,000 |
| 2009/11/24 | 362 | 362 | 355 | 358 | 2,760,000 |
| 2009/11/20 | 360 | 364 | 359 | 362 | 1,928,000 |
| 2009/11/19 | 364 | 368 | 358 | 364 | 3,057,000 |
| 2009/11/18 | 360 | 365 | 360 | 361 | 2,710,000 |
| 2009/11/17 | 369 | 371 | 359 | 364 | 3,130,000 |
| 2009/11/16 | 372 | 373 | 367 | 371 | 1,295,000 |
| 2009/11/13 | 369 | 376 | 368 | 375 | 2,304,000 |
| 2009/11/12 | 379 | 379 | 370 | 372 | 2,172,000 |
| 2009/11/11 | 380 | 384 | 377 | 379 | 1,918,000 |
| 2009/11/10 | 387 | 388 | 379 | 379 | 2,285,000 |
| 2009/11/09 | 387 | 387 | 380 | 383 | 2,188,000 |
| 2009/11/06 | 392 | 392 | 384 | 388 | 2,760,000 |
| 2009/11/05 | 398 | 399 | 386 | 390 | 3,719,000 |
| 2009/11/04 | 396 | 403 | 394 | 403 | 3,138,000 |
| 2009/11/02 | 391 | 397 | 390 | 396 | 2,536,000 |
| 2009/10/30 | 407 | 407 | 396 | 398 | 3,894,000 |
| 2009/10/29 | 397 | 405 | 397 | 402 | 3,827,000 |
| 2009/10/28 | 406 | 407 | 396 | 400 | 1,920,000 |
| 2009/10/27 | 407 | 407 | 401 | 403 | 1,883,000 |
| 2009/10/26 | 411 | 413 | 405 | 406 | 3,140,000 |
| 2009/10/23 | 416 | 426 | 413 | 413 | 3,378,000 |
| 2009/10/22 | 416 | 418 | 407 | 413 | 2,889,000 |
| 2009/10/21 | 417 | 421 | 413 | 419 | 2,373,000 |
| 2009/10/20 | 424 | 424 | 418 | 422 | 2,207,000 |
| 2009/10/19 | 418 | 423 | 414 | 419 | 4,599,000 |
| 2009/10/16 | 414 | 417 | 412 | 416 | 2,753,000 |
| 2009/10/15 | 415 | 418 | 414 | 417 | 3,085,000 |
| 2009/10/14 | 412 | 415 | 407 | 415 | 3,877,000 |
| 2009/10/13 | 409 | 411 | 403 | 407 | 2,640,000 |
| 2009/10/09 | 416 | 418 | 410 | 413 | 3,414,000 |
| 2009/10/08 | 412 | 419 | 405 | 413 | 3,912,000 |
| 2009/10/07 | 398 | 411 | 396 | 409 | 4,076,000 |
| 2009/10/06 | 400 | 400 | 390 | 394 | 3,830,000 |
| 2009/10/05 | 396 | 400 | 392 | 400 | 3,802,000 |
| 2009/10/02 | 406 | 406 | 396 | 403 | 4,280,000 |
| 2009/10/01 | 398 | 409 | 392 | 405 | 9,603,000 |
| 2009/09/30 | 397 | 405 | 396 | 405 | 2,046,000 |
| 2009/09/29 | 407 | 407 | 400 | 401 | 1,985,000 |
| 2009/09/28 | 406 | 408 | 399 | 402 | 2,995,000 |
| 2009/09/25 | 415 | 415 | 405 | 406 | 2,017,000 |
| 2009/09/24 | 418 | 420 | 414 | 420 | 3,450,000 |
| 2009/09/18 | 416 | 416 | 410 | 413 | 2,686,000 |
| 2009/09/17 | 419 | 422 | 415 | 421 | 1,948,000 |
| 2009/09/16 | 425 | 429 | 417 | 417 | 2,115,000 |
| 2009/09/15 | 436 | 437 | 425 | 428 | 2,682,000 |
| 2009/09/14 | 429 | 434 | 424 | 428 | 2,118,000 |
| 2009/09/11 | 433 | 434 | 425 | 428 | 4,468,000 |
| 2009/09/10 | 426 | 434 | 426 | 434 | 2,086,000 |
| 2009/09/09 | 427 | 431 | 423 | 425 | 2,359,000 |
| 2009/09/08 | 433 | 436 | 430 | 431 | 1,288,000 |
| 2009/09/07 | 432 | 435 | 431 | 434 | 1,237,000 |
| 2009/09/04 | 431 | 433 | 426 | 430 | 1,810,000 |
| 2009/09/03 | 428 | 437 | 428 | 434 | 2,433,000 |
| 2009/09/02 | 440 | 441 | 429 | 432 | 2,759,000 |
| 2009/09/01 | 441 | 448 | 440 | 445 | 2,941,000 |
| 2009/08/31 | 437 | 446 | 435 | 439 | 3,521,000 |
| 2009/08/28 | 429 | 436 | 428 | 436 | 2,725,000 |
| 2009/08/27 | 424 | 431 | 420 | 424 | 1,914,000 |
| 2009/08/26 | 422 | 430 | 419 | 430 | 1,910,000 |
| 2009/08/25 | 419 | 424 | 416 | 418 | 1,751,000 |
| 2009/08/24 | 426 | 427 | 422 | 423 | 1,404,000 |
| 2009/08/21 | 422 | 423 | 412 | 417 | 2,958,000 |
| 2009/08/20 | 415 | 424 | 415 | 422 | 1,950,000 |
| 2009/08/19 | 413 | 417 | 412 | 413 | 1,718,000 |
| 2009/08/18 | 410 | 416 | 410 | 414 | 1,752,000 |
| 2009/08/17 | 416 | 418 | 410 | 411 | 2,037,000 |
| 2009/08/14 | 421 | 421 | 417 | 420 | 2,271,000 |
| 2009/08/13 | 420 | 420 | 415 | 416 | 2,195,000 |
| 2009/08/12 | 423 | 424 | 415 | 416 | 2,130,000 |
| 2009/08/11 | 421 | 428 | 420 | 428 | 1,355,000 |
| 2009/08/10 | 428 | 431 | 421 | 423 | 3,385,000 |
| 2009/08/07 | 409 | 424 | 409 | 421 | 4,350,000 |
| 2009/08/06 | 413 | 413 | 404 | 411 | 3,231,000 |
| 2009/08/05 | 409 | 419 | 405 | 415 | 5,484,000 |
| 2009/08/04 | 401 | 406 | 396 | 404 | 4,758,000 |
| 2009/08/03 | 412 | 412 | 401 | 404 | 3,156,000 |
| 2009/07/31 | 405 | 411 | 404 | 411 | 4,237,000 |
| 2009/07/30 | 406 | 406 | 401 | 405 | 2,674,000 |
| 2009/07/29 | 405 | 406 | 400 | 404 | 1,227,000 |
| 2009/07/28 | 404 | 405 | 402 | 405 | 888,000 |
| 2009/07/27 | 402 | 405 | 400 | 403 | 1,539,000 |
| 2009/07/24 | 403 | 403 | 396 | 399 | 1,919,000 |
| 2009/07/23 | 399 | 402 | 396 | 399 | 1,720,000 |
| 2009/07/22 | 397 | 402 | 393 | 399 | 2,207,000 |
| 2009/07/21 | 395 | 397 | 393 | 396 | 1,962,000 |
| 2009/07/17 | 388 | 394 | 387 | 392 | 1,623,000 |
| 2009/07/16 | 390 | 392 | 386 | 387 | 1,519,000 |
| 2009/07/15 | 385 | 391 | 383 | 386 | 2,451,000 |
| 2009/07/14 | 381 | 383 | 372 | 382 | 2,921,000 |
| 2009/07/13 | 383 | 387 | 378 | 378 | 2,508,000 |
| 2009/07/10 | 389 | 392 | 387 | 390 | 2,659,000 |
| 2009/07/09 | 393 | 396 | 385 | 387 | 2,714,000 |
| 2009/07/08 | 390 | 393 | 384 | 391 | 3,193,000 |
| 2009/07/07 | 396 | 398 | 391 | 394 | 2,307,000 |
| 2009/07/06 | 397 | 400 | 394 | 399 | 2,561,000 |
| 2009/07/03 | 406 | 407 | 398 | 398 | 3,751,000 |
| 2009/07/02 | 415 | 415 | 408 | 409 | 2,178,000 |
| 2009/07/01 | 414 | 420 | 412 | 414 | 2,185,000 |
| 2009/06/30 | 417 | 417 | 413 | 415 | 3,455,000 |
| 2009/06/29 | 407 | 420 | 406 | 412 | 6,466,000 |
| 2009/06/26 | 403 | 405 | 402 | 403 | 2,586,000 |
| 2009/06/25 | 404 | 406 | 401 | 403 | 2,939,000 |
| 2009/06/24 | 406 | 406 | 401 | 403 | 2,286,000 |
| 2009/06/23 | 405 | 408 | 402 | 405 | 4,657,000 |
| 2009/06/22 | 406 | 408 | 404 | 405 | 2,023,000 |
| 2009/06/19 | 407 | 407 | 401 | 404 | 4,703,000 |
| 2009/06/18 | 409 | 413 | 404 | 408 | 4,119,000 |
| 2009/06/17 | 405 | 413 | 401 | 412 | 3,947,000 |
| 2009/06/16 | 412 | 413 | 401 | 402 | 4,495,000 |
| 2009/06/15 | 411 | 414 | 406 | 414 | 4,104,000 |
| 2009/06/12 | 413 | 414 | 406 | 409 | 9,308,000 |
| 2009/06/11 | 417 | 418 | 412 | 414 | 3,383,000 |
| 2009/06/10 | 416 | 420 | 415 | 418 | 4,273,000 |
| 2009/06/09 | 410 | 422 | 410 | 421 | 6,732,000 |
| 2009/06/08 | 415 | 417 | 408 | 409 | 4,504,000 |
| 2009/06/05 | 424 | 424 | 413 | 417 | 5,653,000 |
| 2009/06/04 | 420 | 429 | 413 | 427 | 4,439,000 |
| 2009/06/03 | 439 | 440 | 422 | 424 | 6,192,000 |
| 2009/06/02 | 451 | 451 | 437 | 438 | 4,512,000 |
| 2009/06/01 | 442 | 451 | 438 | 446 | 4,997,000 |
| 2009/05/29 | 447 | 447 | 437 | 443 | 4,086,000 |
| 2009/05/28 | 443 | 446 | 440 | 442 | 1,887,000 |
| 2009/05/27 | 450 | 452 | 441 | 443 | 3,408,000 |
| 2009/05/26 | 451 | 451 | 441 | 447 | 2,974,000 |
| 2009/05/25 | 449 | 455 | 445 | 447 | 2,348,000 |
| 2009/05/22 | 443 | 454 | 443 | 450 | 2,770,000 |
| 2009/05/21 | 444 | 452 | 444 | 448 | 2,135,000 |
| 2009/05/20 | 455 | 461 | 446 | 447 | 2,690,000 |
| 2009/05/19 | 440 | 461 | 438 | 456 | 7,335,000 |
| 2009/05/18 | 439 | 440 | 427 | 427 | 3,945,000 |
| 2009/05/15 | 446 | 448 | 428 | 438 | 8,346,000 |
| 2009/05/14 | 454 | 471 | 441 | 451 | 8,024,000 |
| 2009/05/13 | 443 | 465 | 439 | 458 | 6,944,000 |
| 2009/05/12 | 430 | 450 | 428 | 448 | 6,359,000 |
| 2009/05/11 | 435 | 435 | 425 | 429 | 2,463,000 |
| 2009/05/08 | 431 | 435 | 423 | 434 | 3,795,000 |
| 2009/05/07 | 435 | 439 | 427 | 430 | 3,794,000 |
| 2009/05/01 | 428 | 439 | 422 | 427 | 2,438,000 |
| 2009/04/30 | 437 | 437 | 423 | 423 | 3,928,000 |
| 2009/04/28 | 430 | 442 | 423 | 427 | 4,340,000 |
| 2009/04/27 | 438 | 440 | 428 | 435 | 3,594,000 |
| 2009/04/24 | 431 | 447 | 429 | 440 | 6,589,000 |
| 2009/04/23 | 422 | 426 | 416 | 426 | 2,964,000 |
| 2009/04/22 | 414 | 421 | 413 | 417 | 5,073,000 |
| 2009/04/21 | 420 | 423 | 406 | 415 | 4,674,000 |
| 2009/04/20 | 420 | 433 | 420 | 432 | 2,875,000 |
| 2009/04/17 | 425 | 433 | 423 | 425 | 3,195,000 |
| 2009/04/16 | 426 | 430 | 419 | 420 | 3,308,000 |
| 2009/04/15 | 413 | 427 | 410 | 423 | 4,995,000 |
| 2009/04/14 | 409 | 412 | 402 | 409 | 3,597,000 |
| 2009/04/13 | 414 | 419 | 407 | 412 | 2,516,000 |
| 2009/04/10 | 418 | 418 | 409 | 417 | 3,375,000 |
| 2009/04/09 | 406 | 412 | 403 | 408 | 3,975,000 |
| 2009/04/08 | 422 | 422 | 397 | 403 | 5,926,000 |
| 2009/04/07 | 425 | 428 | 416 | 424 | 4,097,000 |
| 2009/04/06 | 434 | 439 | 421 | 424 | 4,090,000 |
| 2009/04/03 | 423 | 428 | 415 | 427 | 4,471,000 |
| 2009/04/02 | 421 | 427 | 411 | 418 | 4,657,000 |
| 2009/04/01 | 400 | 418 | 393 | 416 | 4,342,000 |
| 2009/03/31 | 410 | 417 | 399 | 400 | 6,646,000 |
| 2009/03/30 | 434 | 435 | 413 | 414 | 6,880,000 |
| 2009/03/27 | 424 | 443 | 419 | 435 | 8,272,000 |
| 2009/03/26 | 402 | 417 | 395 | 414 | 3,083,000 |
| 2009/03/25 | 403 | 404 | 391 | 401 | 6,110,000 |
| 2009/03/24 | 397 | 406 | 396 | 403 | 5,331,000 |
| 2009/03/23 | 378 | 400 | 376 | 396 | 5,671,000 |
| 2009/03/19 | 365 | 383 | 365 | 377 | 5,246,000 |
| 2009/03/18 | 378 | 382 | 361 | 363 | 6,358,000 |
| 2009/03/17 | 362 | 380 | 360 | 376 | 5,586,000 |
| 2009/03/16 | 370 | 374 | 366 | 367 | 3,815,000 |
| 2009/03/13 | 352 | 364 | 351 | 357 | 6,915,000 |
| 2009/03/12 | 346 | 353 | 341 | 350 | 5,677,000 |
| 2009/03/11 | 356 | 366 | 353 | 356 | 5,318,000 |
| 2009/03/10 | 340 | 347 | 334 | 340 | 4,150,000 |
| 2009/03/09 | 349 | 355 | 342 | 344 | 4,105,000 |
| 2009/03/06 | 343 | 361 | 343 | 354 | 4,485,000 |
| 2009/03/05 | 351 | 365 | 347 | 358 | 6,464,000 |
| 2009/03/04 | 348 | 358 | 341 | 350 | 5,362,000 |
| 2009/03/03 | 341 | 352 | 334 | 347 | 6,439,000 |
| 2009/03/02 | 351 | 354 | 341 | 351 | 5,471,000 |
| 2009/02/27 | 357 | 372 | 351 | 366 | 7,484,000 |
| 2009/02/26 | 350 | 366 | 345 | 352 | 7,165,000 |
| 2009/02/25 | 369 | 372 | 341 | 349 | 8,167,000 |
| 2009/02/24 | 356 | 356 | 340 | 350 | 6,317,000 |
| 2009/02/23 | 369 | 380 | 357 | 368 | 5,273,000 |
| 2009/02/20 | 387 | 394 | 368 | 374 | 6,717,000 |
| 2009/02/19 | 392 | 395 | 373 | 387 | 7,606,000 |
| 2009/02/18 | 400 | 400 | 383 | 395 | 6,530,000 |
| 2009/02/17 | 426 | 427 | 406 | 407 | 3,855,000 |
| 2009/02/16 | 427 | 441 | 426 | 431 | 3,197,000 |
| 2009/02/13 | 417 | 436 | 414 | 432 | 4,849,000 |
| 2009/02/12 | 421 | 422 | 406 | 407 | 3,750,000 |
| 2009/02/10 | 442 | 449 | 426 | 431 | 4,731,000 |
| 2009/02/09 | 444 | 448 | 427 | 428 | 4,776,000 |
| 2009/02/06 | 418 | 440 | 418 | 437 | 7,127,000 |
| 2009/02/05 | 410 | 418 | 403 | 413 | 4,204,000 |
| 2009/02/04 | 414 | 416 | 400 | 413 | 3,909,000 |
| 2009/02/03 | 410 | 417 | 403 | 413 | 6,228,000 |
| 2009/02/02 | 421 | 428 | 406 | 407 | 3,091,000 |
| 2009/01/30 | 425 | 431 | 417 | 431 | 5,469,000 |
| 2009/01/29 | 420 | 425 | 408 | 420 | 5,640,000 |
| 2009/01/28 | 423 | 424 | 405 | 417 | 4,370,000 |
| 2009/01/27 | 420 | 426 | 413 | 417 | 5,233,000 |
| 2009/01/26 | 402 | 419 | 402 | 415 | 4,602,000 |
| 2009/01/23 | 414 | 414 | 401 | 403 | 3,288,000 |
| 2009/01/22 | 410 | 417 | 404 | 410 | 7,122,000 |
| 2009/01/21 | 418 | 419 | 401 | 404 | 9,046,000 |
| 2009/01/20 | 443 | 445 | 430 | 438 | 3,828,000 |
| 2009/01/19 | 441 | 449 | 437 | 446 | 3,182,000 |
| 2009/01/16 | 437 | 447 | 434 | 445 | 4,466,000 |
| 2009/01/15 | 430 | 445 | 424 | 432 | 5,056,000 |
| 2009/01/14 | 450 | 459 | 447 | 449 | 4,591,000 |
| 2009/01/13 | 474 | 476 | 453 | 455 | 7,742,000 |
| 2009/01/09 | 454 | 463 | 453 | 459 | 5,992,000 |
| 2009/01/08 | 460 | 468 | 449 | 450 | 9,775,000 |
| 2009/01/07 | 482 | 484 | 445 | 446 | 14,331,000 |
| 2009/01/06 | 522 | 523 | 486 | 487 | 7,952,000 |
| 2009/01/05 | 535 | 536 | 510 | 520 | 2,724,000 |