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 |
|---|---|---|---|---|---|
| 2010/12/30 | 398 | 398 | 392 | 393 | 2,309,000 |
| 2010/12/29 | 395 | 399 | 394 | 398 | 2,074,000 |
| 2010/12/28 | 397 | 397 | 395 | 396 | 1,436,000 |
| 2010/12/27 | 395 | 398 | 394 | 396 | 2,106,000 |
| 2010/12/24 | 395 | 396 | 393 | 395 | 2,745,000 |
| 2010/12/22 | 391 | 397 | 390 | 394 | 4,852,000 |
| 2010/12/21 | 390 | 394 | 388 | 393 | 3,784,000 |
| 2010/12/20 | 391 | 391 | 387 | 388 | 3,339,000 |
| 2010/12/17 | 393 | 395 | 390 | 391 | 4,572,000 |
| 2010/12/16 | 394 | 395 | 389 | 395 | 3,541,000 |
| 2010/12/15 | 398 | 398 | 391 | 392 | 5,493,000 |
| 2010/12/14 | 399 | 400 | 394 | 398 | 4,331,000 |
| 2010/12/13 | 400 | 402 | 396 | 401 | 2,770,000 |
| 2010/12/10 | 401 | 402 | 392 | 398 | 8,200,000 |
| 2010/12/09 | 398 | 398 | 394 | 396 | 3,395,000 |
| 2010/12/08 | 386 | 395 | 386 | 395 | 4,780,000 |
| 2010/12/07 | 383 | 387 | 382 | 386 | 4,262,000 |
| 2010/12/06 | 383 | 387 | 381 | 386 | 2,348,000 |
| 2010/12/03 | 391 | 391 | 382 | 385 | 5,533,000 |
| 2010/12/02 | 388 | 391 | 385 | 391 | 5,138,000 |
| 2010/12/01 | 380 | 387 | 380 | 383 | 3,284,000 |
| 2010/11/30 | 388 | 389 | 381 | 382 | 4,725,000 |
| 2010/11/29 | 380 | 389 | 380 | 386 | 5,309,000 |
| 2010/11/26 | 381 | 383 | 378 | 378 | 1,371,000 |
| 2010/11/25 | 383 | 384 | 377 | 382 | 2,931,000 |
| 2010/11/24 | 383 | 386 | 380 | 380 | 3,203,000 |
| 2010/11/22 | 389 | 389 | 384 | 386 | 2,995,000 |
| 2010/11/19 | 387 | 389 | 383 | 387 | 4,012,000 |
| 2010/11/18 | 375 | 389 | 371 | 388 | 5,137,000 |
| 2010/11/17 | 370 | 374 | 367 | 373 | 2,874,000 |
| 2010/11/16 | 377 | 379 | 371 | 372 | 3,846,000 |
| 2010/11/15 | 377 | 379 | 375 | 377 | 2,105,000 |
| 2010/11/12 | 377 | 381 | 374 | 376 | 2,770,000 |
| 2010/11/11 | 376 | 386 | 375 | 377 | 3,925,000 |
| 2010/11/10 | 375 | 377 | 371 | 375 | 3,292,000 |
| 2010/11/09 | 368 | 374 | 368 | 372 | 3,443,000 |
| 2010/11/08 | 365 | 370 | 363 | 368 | 3,819,000 |
| 2010/11/05 | 362 | 364 | 359 | 363 | 5,264,000 |
| 2010/11/04 | 370 | 373 | 361 | 362 | 6,026,000 |
| 2010/11/02 | 369 | 372 | 366 | 369 | 2,660,000 |
| 2010/11/01 | 370 | 376 | 369 | 369 | 3,065,000 |
| 2010/10/29 | 373 | 373 | 368 | 372 | 3,601,000 |
| 2010/10/28 | 374 | 375 | 369 | 372 | 3,233,000 |
| 2010/10/27 | 383 | 383 | 374 | 375 | 2,899,000 |
| 2010/10/26 | 382 | 384 | 375 | 375 | 2,071,000 |
| 2010/10/25 | 372 | 382 | 371 | 377 | 3,861,000 |
| 2010/10/22 | 372 | 375 | 371 | 373 | 2,001,000 |
| 2010/10/21 | 370 | 375 | 369 | 373 | 3,099,000 |
| 2010/10/20 | 368 | 374 | 363 | 369 | 3,590,000 |
| 2010/10/19 | 370 | 374 | 369 | 369 | 2,705,000 |
| 2010/10/18 | 369 | 373 | 369 | 371 | 1,551,000 |
| 2010/10/15 | 375 | 375 | 368 | 370 | 2,005,000 |
| 2010/10/14 | 376 | 377 | 371 | 375 | 3,218,000 |
| 2010/10/13 | 379 | 380 | 371 | 371 | 3,339,000 |
| 2010/10/12 | 385 | 385 | 374 | 375 | 3,907,000 |
| 2010/10/08 | 385 | 391 | 383 | 385 | 4,680,000 |
| 2010/10/07 | 391 | 391 | 382 | 384 | 3,500,000 |
| 2010/10/06 | 376 | 393 | 374 | 390 | 6,489,000 |
| 2010/10/05 | 360 | 375 | 359 | 372 | 5,209,000 |
| 2010/10/04 | 372 | 372 | 358 | 359 | 3,885,000 |
| 2010/10/01 | 372 | 373 | 367 | 371 | 2,869,000 |
| 2010/09/30 | 373 | 377 | 368 | 369 | 2,578,000 |
| 2010/09/29 | 372 | 377 | 370 | 375 | 3,652,000 |
| 2010/09/28 | 372 | 374 | 368 | 369 | 2,513,000 |
| 2010/09/27 | 380 | 380 | 375 | 377 | 2,046,000 |
| 2010/09/24 | 372 | 378 | 371 | 375 | 5,417,000 |
| 2010/09/22 | 377 | 379 | 375 | 376 | 5,021,000 |
| 2010/09/21 | 382 | 382 | 373 | 376 | 5,399,000 |
| 2010/09/17 | 381 | 383 | 378 | 381 | 4,665,000 |
| 2010/09/16 | 389 | 389 | 379 | 380 | 3,932,000 |
| 2010/09/15 | 387 | 392 | 384 | 387 | 4,892,000 |
| 2010/09/14 | 386 | 386 | 382 | 385 | 1,919,000 |
| 2010/09/13 | 386 | 389 | 385 | 385 | 2,833,000 |
| 2010/09/10 | 387 | 387 | 382 | 384 | 6,119,000 |
| 2010/09/09 | 386 | 388 | 383 | 384 | 1,666,000 |
| 2010/09/08 | 385 | 390 | 383 | 384 | 3,237,000 |
| 2010/09/07 | 387 | 389 | 385 | 389 | 2,921,000 |
| 2010/09/06 | 386 | 389 | 381 | 389 | 5,339,000 |
| 2010/09/03 | 387 | 389 | 380 | 385 | 7,768,000 |
| 2010/09/02 | 396 | 396 | 387 | 392 | 5,012,000 |
| 2010/09/01 | 396 | 396 | 385 | 393 | 6,302,000 |
| 2010/08/31 | 411 | 411 | 396 | 398 | 3,322,000 |
| 2010/08/30 | 408 | 414 | 407 | 413 | 1,804,000 |
| 2010/08/27 | 396 | 407 | 396 | 404 | 2,392,000 |
| 2010/08/26 | 396 | 402 | 394 | 401 | 2,377,000 |
| 2010/08/25 | 403 | 403 | 396 | 398 | 2,959,000 |
| 2010/08/24 | 406 | 410 | 405 | 406 | 2,651,000 |
| 2010/08/23 | 412 | 415 | 408 | 409 | 1,973,000 |
| 2010/08/20 | 417 | 418 | 413 | 415 | 2,527,000 |
| 2010/08/19 | 423 | 426 | 422 | 424 | 4,152,000 |
| 2010/08/18 | 416 | 430 | 416 | 427 | 5,041,000 |
| 2010/08/17 | 410 | 419 | 410 | 415 | 2,356,000 |
| 2010/08/16 | 411 | 413 | 409 | 413 | 2,172,000 |
| 2010/08/13 | 410 | 418 | 407 | 415 | 2,807,000 |
| 2010/08/12 | 406 | 417 | 406 | 415 | 3,378,000 |
| 2010/08/11 | 418 | 418 | 409 | 411 | 1,981,000 |
| 2010/08/10 | 427 | 430 | 418 | 420 | 2,824,000 |
| 2010/08/09 | 423 | 430 | 421 | 428 | 1,984,000 |
| 2010/08/06 | 423 | 424 | 420 | 424 | 1,870,000 |
| 2010/08/05 | 426 | 429 | 424 | 427 | 2,079,000 |
| 2010/08/04 | 420 | 426 | 419 | 420 | 3,024,000 |
| 2010/08/03 | 423 | 424 | 418 | 421 | 2,112,000 |
| 2010/08/02 | 419 | 425 | 417 | 417 | 1,600,000 |
| 2010/07/30 | 426 | 426 | 418 | 418 | 2,508,000 |
| 2010/07/29 | 427 | 432 | 426 | 428 | 2,313,000 |
| 2010/07/28 | 432 | 436 | 430 | 431 | 4,515,000 |
| 2010/07/27 | 424 | 433 | 423 | 426 | 2,207,000 |
| 2010/07/26 | 427 | 435 | 425 | 427 | 4,393,000 |
| 2010/07/23 | 422 | 426 | 420 | 423 | 2,687,000 |
| 2010/07/22 | 424 | 428 | 417 | 418 | 3,991,000 |
| 2010/07/21 | 429 | 429 | 421 | 425 | 2,483,000 |
| 2010/07/20 | 425 | 432 | 421 | 427 | 5,869,000 |
| 2010/07/16 | 425 | 432 | 424 | 428 | 5,527,000 |
| 2010/07/15 | 429 | 437 | 428 | 429 | 5,788,000 |
| 2010/07/14 | 430 | 432 | 424 | 426 | 2,672,000 |
| 2010/07/13 | 427 | 428 | 422 | 424 | 2,779,000 |
| 2010/07/12 | 431 | 437 | 425 | 426 | 4,177,000 |
| 2010/07/09 | 444 | 444 | 432 | 435 | 3,777,000 |
| 2010/07/08 | 445 | 447 | 437 | 440 | 3,753,000 |
| 2010/07/07 | 432 | 441 | 429 | 438 | 4,762,000 |
| 2010/07/06 | 427 | 433 | 421 | 432 | 3,407,000 |
| 2010/07/05 | 428 | 431 | 424 | 429 | 2,154,000 |
| 2010/07/02 | 431 | 432 | 424 | 426 | 2,199,000 |
| 2010/07/01 | 435 | 436 | 428 | 430 | 3,083,000 |
| 2010/06/30 | 453 | 454 | 437 | 437 | 4,924,000 |
| 2010/06/29 | 456 | 461 | 453 | 455 | 3,568,000 |
| 2010/06/28 | 456 | 464 | 453 | 455 | 5,732,000 |
| 2010/06/25 | 451 | 461 | 450 | 458 | 3,936,000 |
| 2010/06/24 | 457 | 463 | 455 | 455 | 3,073,000 |
| 2010/06/23 | 448 | 463 | 446 | 459 | 6,213,000 |
| 2010/06/22 | 450 | 458 | 449 | 451 | 2,709,000 |
| 2010/06/21 | 449 | 456 | 448 | 454 | 3,595,000 |
| 2010/06/18 | 444 | 448 | 441 | 446 | 3,385,000 |
| 2010/06/17 | 440 | 447 | 440 | 444 | 4,019,000 |
| 2010/06/16 | 442 | 444 | 438 | 441 | 2,322,000 |
| 2010/06/15 | 438 | 442 | 437 | 440 | 2,863,000 |
| 2010/06/14 | 443 | 448 | 441 | 443 | 2,224,000 |
| 2010/06/11 | 448 | 448 | 437 | 439 | 7,011,000 |
| 2010/06/10 | 430 | 442 | 428 | 440 | 5,005,000 |
| 2010/06/09 | 432 | 434 | 426 | 432 | 3,803,000 |
| 2010/06/08 | 431 | 440 | 431 | 435 | 2,982,000 |
| 2010/06/07 | 439 | 440 | 433 | 435 | 3,208,000 |
| 2010/06/04 | 450 | 450 | 441 | 445 | 3,375,000 |
| 2010/06/03 | 448 | 454 | 445 | 451 | 4,488,000 |
| 2010/06/02 | 441 | 450 | 440 | 441 | 5,677,000 |
| 2010/06/01 | 443 | 453 | 441 | 447 | 5,360,000 |
| 2010/05/31 | 431 | 445 | 431 | 441 | 6,285,000 |
| 2010/05/28 | 432 | 434 | 428 | 430 | 4,544,000 |
| 2010/05/27 | 434 | 435 | 426 | 428 | 5,281,000 |
| 2010/05/26 | 435 | 435 | 426 | 427 | 4,828,000 |
| 2010/05/25 | 436 | 444 | 431 | 436 | 4,893,000 |
| 2010/05/24 | 439 | 456 | 434 | 444 | 12,390,000 |
| 2010/05/21 | 435 | 437 | 428 | 431 | 4,172,000 |
| 2010/05/20 | 443 | 449 | 437 | 443 | 4,573,000 |
| 2010/05/19 | 449 | 449 | 436 | 445 | 4,962,000 |
| 2010/05/18 | 442 | 455 | 441 | 449 | 7,713,000 |
| 2010/05/17 | 441 | 451 | 439 | 447 | 8,707,000 |
| 2010/05/14 | 424 | 439 | 424 | 436 | 5,903,000 |
| 2010/05/13 | 434 | 438 | 427 | 428 | 5,048,000 |
| 2010/05/12 | 428 | 431 | 426 | 428 | 3,677,000 |
| 2010/05/11 | 438 | 438 | 428 | 431 | 6,652,000 |
| 2010/05/10 | 426 | 451 | 422 | 441 | 7,267,000 |
| 2010/05/07 | 416 | 435 | 416 | 434 | 8,023,000 |
| 2010/05/06 | 431 | 434 | 428 | 432 | 3,466,000 |
| 2010/04/30 | 443 | 447 | 441 | 444 | 3,772,000 |
| 2010/04/28 | 435 | 436 | 429 | 432 | 3,742,000 |
| 2010/04/27 | 445 | 445 | 437 | 443 | 2,681,000 |
| 2010/04/26 | 435 | 448 | 433 | 443 | 5,580,000 |
| 2010/04/23 | 431 | 433 | 425 | 433 | 2,890,000 |
| 2010/04/22 | 430 | 433 | 422 | 431 | 2,943,000 |
| 2010/04/21 | 431 | 435 | 428 | 431 | 3,665,000 |
| 2010/04/20 | 420 | 428 | 419 | 424 | 2,599,000 |
| 2010/04/19 | 423 | 427 | 418 | 418 | 2,814,000 |
| 2010/04/16 | 429 | 429 | 424 | 426 | 2,372,000 |
| 2010/04/15 | 430 | 430 | 424 | 428 | 3,146,000 |
| 2010/04/14 | 433 | 433 | 427 | 432 | 2,048,000 |
| 2010/04/13 | 434 | 434 | 426 | 429 | 3,364,000 |
| 2010/04/12 | 434 | 438 | 429 | 435 | 2,507,000 |
| 2010/04/09 | 424 | 438 | 418 | 434 | 7,986,000 |
| 2010/04/08 | 419 | 426 | 418 | 424 | 5,345,000 |
| 2010/04/07 | 417 | 420 | 415 | 418 | 2,810,000 |
| 2010/04/06 | 409 | 413 | 408 | 412 | 2,756,000 |
| 2010/04/05 | 413 | 413 | 409 | 410 | 2,200,000 |
| 2010/04/02 | 414 | 415 | 409 | 412 | 2,913,000 |
| 2010/04/01 | 411 | 415 | 409 | 415 | 3,482,000 |
| 2010/03/31 | 407 | 412 | 407 | 410 | 4,459,000 |
| 2010/03/30 | 405 | 415 | 403 | 414 | 4,585,000 |
| 2010/03/29 | 402 | 407 | 396 | 401 | 4,211,000 |
| 2010/03/26 | 417 | 417 | 409 | 413 | 3,030,000 |
| 2010/03/25 | 416 | 417 | 413 | 414 | 3,763,000 |
| 2010/03/24 | 415 | 419 | 415 | 416 | 1,886,000 |
| 2010/03/23 | 414 | 419 | 412 | 413 | 2,503,000 |
| 2010/03/19 | 409 | 421 | 408 | 415 | 6,759,000 |
| 2010/03/18 | 403 | 409 | 402 | 405 | 2,267,000 |
| 2010/03/17 | 401 | 401 | 397 | 401 | 2,088,000 |
| 2010/03/16 | 402 | 404 | 397 | 400 | 2,918,000 |
| 2010/03/15 | 403 | 407 | 398 | 399 | 1,792,000 |
| 2010/03/12 | 400 | 405 | 396 | 402 | 8,256,000 |
| 2010/03/11 | 402 | 404 | 396 | 400 | 2,245,000 |
| 2010/03/10 | 407 | 408 | 402 | 402 | 1,725,000 |
| 2010/03/09 | 403 | 411 | 402 | 406 | 2,854,000 |
| 2010/03/08 | 401 | 402 | 397 | 402 | 2,111,000 |
| 2010/03/05 | 391 | 395 | 390 | 393 | 2,939,000 |
| 2010/03/04 | 390 | 390 | 383 | 387 | 2,367,000 |
| 2010/03/03 | 388 | 392 | 385 | 388 | 3,066,000 |
| 2010/03/02 | 381 | 385 | 378 | 385 | 2,457,000 |
| 2010/03/01 | 380 | 385 | 380 | 383 | 2,255,000 |
| 2010/02/26 | 383 | 385 | 379 | 380 | 1,666,000 |
| 2010/02/25 | 382 | 384 | 380 | 382 | 1,496,000 |
| 2010/02/24 | 384 | 389 | 380 | 382 | 3,706,000 |
| 2010/02/23 | 387 | 387 | 383 | 385 | 1,726,000 |
| 2010/02/22 | 386 | 393 | 384 | 387 | 3,656,000 |
| 2010/02/19 | 382 | 383 | 376 | 378 | 2,294,000 |
| 2010/02/18 | 381 | 383 | 379 | 382 | 1,407,000 |
| 2010/02/17 | 378 | 381 | 374 | 380 | 4,085,000 |
| 2010/02/16 | 379 | 383 | 377 | 381 | 2,188,000 |
| 2010/02/15 | 386 | 387 | 380 | 382 | 1,215,000 |
| 2010/02/12 | 382 | 385 | 381 | 384 | 2,577,000 |
| 2010/02/10 | 390 | 390 | 382 | 383 | 2,502,000 |
| 2010/02/09 | 386 | 388 | 383 | 386 | 2,375,000 |
| 2010/02/08 | 394 | 396 | 390 | 391 | 1,604,000 |
| 2010/02/05 | 392 | 398 | 391 | 394 | 2,537,000 |
| 2010/02/04 | 414 | 415 | 393 | 399 | 6,163,000 |
| 2010/02/03 | 395 | 404 | 394 | 402 | 4,661,000 |
| 2010/02/02 | 387 | 391 | 380 | 391 | 4,677,000 |
| 2010/02/01 | 383 | 385 | 378 | 384 | 1,971,000 |
| 2010/01/29 | 388 | 389 | 380 | 380 | 2,274,000 |
| 2010/01/28 | 390 | 391 | 386 | 388 | 2,882,000 |
| 2010/01/27 | 390 | 394 | 385 | 385 | 2,689,000 |
| 2010/01/26 | 386 | 388 | 382 | 383 | 2,171,000 |
| 2010/01/25 | 385 | 392 | 385 | 388 | 2,476,000 |
| 2010/01/22 | 394 | 395 | 384 | 391 | 2,918,000 |
| 2010/01/21 | 398 | 402 | 396 | 398 | 3,304,000 |
| 2010/01/20 | 403 | 405 | 397 | 397 | 1,998,000 |
| 2010/01/19 | 398 | 405 | 398 | 402 | 2,692,000 |
| 2010/01/18 | 396 | 397 | 391 | 396 | 2,177,000 |
| 2010/01/15 | 400 | 401 | 397 | 400 | 2,566,000 |
| 2010/01/14 | 401 | 405 | 399 | 403 | 2,060,000 |
| 2010/01/13 | 401 | 407 | 401 | 402 | 3,196,000 |
| 2010/01/12 | 402 | 408 | 400 | 403 | 2,271,000 |
| 2010/01/08 | 410 | 410 | 401 | 405 | 3,856,000 |
| 2010/01/07 | 405 | 410 | 403 | 407 | 2,978,000 |
| 2010/01/06 | 399 | 407 | 397 | 405 | 3,168,000 |
| 2010/01/05 | 398 | 399 | 393 | 397 | 1,819,000 |
| 2010/01/04 | 390 | 396 | 390 | 392 | 1,509,000 |