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 |
---|---|---|---|---|---|
2011/12/30 | 389 | 396 | 388 | 395 | 1,399,000 |
2011/12/29 | 388 | 391 | 385 | 390 | 2,119,000 |
2011/12/28 | 389 | 390 | 385 | 387 | 1,674,000 |
2011/12/27 | 382 | 391 | 382 | 388 | 1,255,000 |
2011/12/26 | 389 | 389 | 385 | 387 | 1,176,000 |
2011/12/22 | 382 | 388 | 381 | 384 | 2,123,000 |
2011/12/21 | 379 | 385 | 377 | 384 | 2,033,000 |
2011/12/20 | 381 | 381 | 376 | 377 | 1,878,000 |
2011/12/19 | 377 | 381 | 376 | 380 | 2,763,000 |
2011/12/16 | 377 | 381 | 375 | 379 | 2,600,000 |
2011/12/15 | 380 | 381 | 373 | 376 | 3,204,000 |
2011/12/14 | 382 | 385 | 380 | 381 | 1,843,000 |
2011/12/13 | 384 | 385 | 379 | 383 | 2,582,000 |
2011/12/12 | 385 | 390 | 382 | 387 | 1,810,000 |
2011/12/09 | 379 | 384 | 370 | 382 | 8,460,000 |
2011/12/08 | 383 | 389 | 381 | 384 | 3,488,000 |
2011/12/07 | 385 | 389 | 382 | 388 | 3,053,000 |
2011/12/06 | 385 | 388 | 381 | 382 | 1,348,000 |
2011/12/05 | 386 | 392 | 384 | 389 | 2,148,000 |
2011/12/02 | 386 | 387 | 379 | 383 | 2,008,000 |
2011/12/01 | 387 | 390 | 382 | 383 | 2,370,000 |
2011/11/30 | 379 | 381 | 374 | 380 | 5,418,000 |
2011/11/29 | 376 | 382 | 373 | 381 | 3,542,000 |
2011/11/28 | 373 | 377 | 368 | 377 | 3,040,000 |
2011/11/25 | 374 | 376 | 370 | 372 | 3,000,000 |
2011/11/24 | 380 | 381 | 373 | 374 | 3,007,000 |
2011/11/22 | 378 | 389 | 378 | 387 | 3,044,000 |
2011/11/21 | 377 | 383 | 376 | 381 | 1,590,000 |
2011/11/18 | 377 | 381 | 375 | 379 | 2,381,000 |
2011/11/17 | 382 | 384 | 375 | 381 | 2,678,000 |
2011/11/16 | 385 | 386 | 380 | 382 | 2,697,000 |
2011/11/15 | 385 | 392 | 385 | 391 | 2,538,000 |
2011/11/14 | 389 | 389 | 383 | 386 | 4,730,000 |
2011/11/11 | 394 | 395 | 385 | 387 | 3,743,000 |
2011/11/10 | 393 | 399 | 391 | 394 | 4,171,000 |
2011/11/09 | 400 | 403 | 395 | 399 | 4,213,000 |
2011/11/08 | 403 | 413 | 400 | 402 | 4,780,000 |
2011/11/07 | 398 | 401 | 392 | 395 | 2,633,000 |
2011/11/04 | 412 | 422 | 399 | 402 | 7,175,000 |
2011/11/02 | 396 | 406 | 392 | 398 | 3,516,000 |
2011/11/01 | 394 | 401 | 390 | 398 | 2,705,000 |
2011/10/31 | 403 | 405 | 390 | 390 | 4,398,000 |
2011/10/28 | 404 | 405 | 398 | 398 | 2,203,000 |
2011/10/27 | 400 | 404 | 398 | 402 | 3,621,000 |
2011/10/26 | 396 | 406 | 396 | 403 | 3,028,000 |
2011/10/25 | 405 | 406 | 393 | 396 | 2,884,000 |
2011/10/24 | 406 | 409 | 404 | 406 | 2,181,000 |
2011/10/21 | 413 | 418 | 406 | 406 | 3,771,000 |
2011/10/20 | 411 | 415 | 405 | 409 | 4,311,000 |
2011/10/19 | 400 | 413 | 400 | 411 | 3,213,000 |
2011/10/18 | 403 | 410 | 399 | 400 | 2,739,000 |
2011/10/17 | 405 | 408 | 403 | 406 | 2,264,000 |
2011/10/14 | 397 | 405 | 388 | 401 | 4,358,000 |
2011/10/13 | 409 | 409 | 402 | 403 | 3,335,000 |
2011/10/12 | 412 | 414 | 408 | 411 | 2,850,000 |
2011/10/11 | 419 | 419 | 410 | 416 | 3,227,000 |
2011/10/07 | 420 | 420 | 412 | 412 | 4,303,000 |
2011/10/06 | 424 | 431 | 414 | 418 | 4,446,000 |
2011/10/05 | 421 | 425 | 415 | 423 | 4,160,000 |
2011/10/04 | 428 | 429 | 420 | 426 | 4,606,000 |
2011/10/03 | 423 | 430 | 420 | 427 | 5,013,000 |
2011/09/30 | 432 | 440 | 425 | 427 | 6,681,000 |
2011/09/29 | 432 | 433 | 421 | 429 | 5,072,000 |
2011/09/28 | 427 | 434 | 424 | 433 | 6,019,000 |
2011/09/27 | 420 | 424 | 417 | 422 | 3,979,000 |
2011/09/26 | 416 | 427 | 413 | 417 | 7,350,000 |
2011/09/22 | 410 | 426 | 410 | 423 | 6,640,000 |
2011/09/21 | 413 | 418 | 409 | 416 | 4,624,000 |
2011/09/20 | 401 | 419 | 401 | 415 | 10,331,000 |
2011/09/16 | 406 | 409 | 394 | 396 | 4,693,000 |
2011/09/15 | 396 | 405 | 394 | 403 | 6,466,000 |
2011/09/14 | 395 | 401 | 390 | 393 | 5,635,000 |
2011/09/13 | 395 | 399 | 390 | 399 | 3,956,000 |
2011/09/12 | 392 | 396 | 391 | 391 | 4,640,000 |
2011/09/09 | 396 | 404 | 395 | 402 | 7,485,000 |
2011/09/08 | 403 | 405 | 397 | 399 | 4,442,000 |
2011/09/07 | 407 | 407 | 397 | 401 | 4,142,000 |
2011/09/06 | 407 | 411 | 400 | 400 | 5,707,000 |
2011/09/05 | 404 | 409 | 400 | 407 | 5,099,000 |
2011/09/02 | 402 | 409 | 402 | 405 | 4,279,000 |
2011/09/01 | 409 | 410 | 398 | 403 | 5,627,000 |
2011/08/31 | 408 | 411 | 405 | 408 | 6,105,000 |
2011/08/30 | 410 | 413 | 406 | 408 | 4,610,000 |
2011/08/29 | 405 | 410 | 402 | 410 | 5,567,000 |
2011/08/26 | 397 | 406 | 393 | 402 | 5,876,000 |
2011/08/25 | 407 | 410 | 400 | 400 | 6,227,000 |
2011/08/24 | 404 | 407 | 395 | 406 | 6,281,000 |
2011/08/23 | 396 | 405 | 396 | 403 | 6,329,000 |
2011/08/22 | 386 | 395 | 386 | 392 | 5,332,000 |
2011/08/19 | 392 | 395 | 387 | 389 | 4,762,000 |
2011/08/18 | 404 | 411 | 398 | 400 | 9,435,000 |
2011/08/17 | 389 | 400 | 389 | 399 | 4,280,000 |
2011/08/16 | 396 | 396 | 388 | 390 | 2,304,000 |
2011/08/15 | 396 | 400 | 385 | 391 | 3,549,000 |
2011/08/12 | 394 | 394 | 385 | 389 | 5,777,000 |
2011/08/11 | 376 | 394 | 376 | 393 | 5,847,000 |
2011/08/10 | 378 | 385 | 375 | 382 | 6,593,000 |
2011/08/09 | 368 | 378 | 364 | 376 | 8,624,000 |
2011/08/08 | 385 | 385 | 375 | 377 | 4,479,000 |
2011/08/05 | 390 | 397 | 386 | 389 | 7,339,000 |
2011/08/04 | 394 | 405 | 394 | 398 | 7,146,000 |
2011/08/03 | 386 | 391 | 380 | 391 | 5,032,000 |
2011/08/02 | 393 | 399 | 390 | 394 | 2,544,000 |
2011/08/01 | 389 | 402 | 388 | 396 | 4,530,000 |
2011/07/29 | 383 | 391 | 382 | 385 | 5,921,000 |
2011/07/28 | 383 | 387 | 381 | 382 | 4,929,000 |
2011/07/27 | 387 | 388 | 381 | 386 | 4,147,000 |
2011/07/26 | 390 | 392 | 385 | 388 | 5,888,000 |
2011/07/25 | 394 | 395 | 385 | 388 | 5,642,000 |
2011/07/22 | 396 | 396 | 389 | 393 | 3,154,000 |
2011/07/21 | 402 | 402 | 391 | 393 | 5,712,000 |
2011/07/20 | 405 | 407 | 400 | 401 | 1,137,000 |
2011/07/19 | 401 | 405 | 397 | 401 | 2,741,000 |
2011/07/15 | 400 | 403 | 398 | 400 | 3,071,000 |
2011/07/14 | 406 | 406 | 399 | 400 | 3,741,000 |
2011/07/13 | 399 | 406 | 398 | 405 | 4,343,000 |
2011/07/12 | 399 | 405 | 397 | 401 | 2,504,000 |
2011/07/11 | 407 | 407 | 402 | 405 | 2,789,000 |
2011/07/08 | 412 | 412 | 405 | 411 | 3,339,000 |
2011/07/07 | 404 | 408 | 400 | 407 | 3,747,000 |
2011/07/06 | 400 | 412 | 399 | 409 | 6,494,000 |
2011/07/05 | 396 | 405 | 395 | 400 | 6,395,000 |
2011/07/04 | 391 | 395 | 390 | 394 | 2,343,000 |
2011/07/01 | 389 | 389 | 383 | 387 | 2,166,000 |
2011/06/30 | 384 | 387 | 384 | 385 | 3,828,000 |
2011/06/29 | 386 | 386 | 380 | 382 | 5,796,000 |
2011/06/28 | 383 | 387 | 379 | 381 | 3,819,000 |
2011/06/27 | 378 | 382 | 376 | 378 | 4,116,000 |
2011/06/24 | 382 | 384 | 377 | 382 | 5,025,000 |
2011/06/23 | 377 | 388 | 377 | 377 | 5,662,000 |
2011/06/22 | 375 | 385 | 373 | 382 | 10,159,000 |
2011/06/21 | 355 | 369 | 353 | 369 | 8,833,000 |
2011/06/20 | 354 | 359 | 350 | 351 | 4,227,000 |
2011/06/17 | 354 | 355 | 347 | 348 | 4,105,000 |
2011/06/16 | 350 | 362 | 348 | 356 | 5,696,000 |
2011/06/15 | 346 | 352 | 346 | 350 | 1,628,000 |
2011/06/14 | 342 | 349 | 341 | 347 | 1,321,000 |
2011/06/13 | 340 | 343 | 340 | 342 | 1,113,000 |
2011/06/10 | 348 | 349 | 342 | 345 | 5,196,000 |
2011/06/09 | 341 | 345 | 339 | 344 | 2,965,000 |
2011/06/08 | 338 | 345 | 338 | 343 | 3,894,000 |
2011/06/07 | 340 | 342 | 336 | 337 | 4,328,000 |
2011/06/06 | 347 | 347 | 340 | 341 | 2,271,000 |
2011/06/03 | 350 | 352 | 345 | 346 | 3,511,000 |
2011/06/02 | 353 | 354 | 348 | 349 | 3,987,000 |
2011/06/01 | 361 | 361 | 355 | 356 | 2,551,000 |
2011/05/31 | 354 | 363 | 354 | 361 | 3,261,000 |
2011/05/30 | 356 | 357 | 353 | 354 | 2,225,000 |
2011/05/27 | 357 | 361 | 357 | 357 | 1,746,000 |
2011/05/26 | 357 | 365 | 357 | 362 | 2,634,000 |
2011/05/25 | 354 | 359 | 352 | 356 | 2,109,000 |
2011/05/24 | 353 | 357 | 352 | 353 | 3,332,000 |
2011/05/23 | 357 | 357 | 353 | 353 | 2,871,000 |
2011/05/20 | 361 | 361 | 356 | 358 | 1,664,000 |
2011/05/19 | 361 | 362 | 357 | 360 | 2,248,000 |
2011/05/18 | 359 | 364 | 359 | 362 | 2,862,000 |
2011/05/17 | 353 | 358 | 351 | 357 | 3,037,000 |
2011/05/16 | 355 | 356 | 353 | 353 | 2,464,000 |
2011/05/13 | 368 | 368 | 358 | 361 | 4,870,000 |
2011/05/12 | 372 | 377 | 367 | 369 | 4,749,000 |
2011/05/11 | 379 | 380 | 373 | 375 | 1,816,000 |
2011/05/10 | 372 | 376 | 371 | 375 | 2,079,000 |
2011/05/09 | 375 | 377 | 371 | 374 | 2,101,000 |
2011/05/06 | 369 | 380 | 369 | 377 | 4,892,000 |
2011/05/02 | 364 | 371 | 362 | 370 | 2,382,000 |
2011/04/28 | 362 | 366 | 360 | 363 | 6,515,000 |
2011/04/27 | 368 | 371 | 362 | 363 | 4,019,000 |
2011/04/26 | 367 | 369 | 363 | 365 | 2,447,000 |
2011/04/25 | 372 | 376 | 369 | 369 | 2,405,000 |
2011/04/22 | 378 | 378 | 370 | 370 | 2,887,000 |
2011/04/21 | 381 | 383 | 374 | 382 | 2,702,000 |
2011/04/20 | 382 | 384 | 378 | 380 | 1,769,000 |
2011/04/19 | 380 | 385 | 377 | 381 | 3,185,000 |
2011/04/18 | 381 | 388 | 381 | 383 | 3,431,000 |
2011/04/15 | 373 | 386 | 373 | 381 | 4,872,000 |
2011/04/14 | 374 | 377 | 370 | 377 | 3,019,000 |
2011/04/13 | 366 | 374 | 366 | 373 | 2,693,000 |
2011/04/12 | 368 | 371 | 365 | 368 | 2,258,000 |
2011/04/11 | 371 | 372 | 366 | 372 | 3,076,000 |
2011/04/08 | 372 | 380 | 367 | 375 | 5,536,000 |
2011/04/07 | 375 | 379 | 372 | 372 | 2,003,000 |
2011/04/06 | 374 | 379 | 374 | 375 | 3,587,000 |
2011/04/05 | 375 | 378 | 371 | 374 | 2,950,000 |
2011/04/04 | 382 | 386 | 375 | 378 | 3,843,000 |
2011/04/01 | 391 | 392 | 378 | 380 | 5,848,000 |
2011/03/31 | 390 | 396 | 389 | 395 | 4,400,000 |
2011/03/30 | 377 | 389 | 374 | 388 | 4,510,000 |
2011/03/29 | 374 | 380 | 373 | 376 | 2,961,000 |
2011/03/28 | 383 | 385 | 376 | 381 | 4,799,000 |
2011/03/25 | 379 | 380 | 374 | 378 | 4,834,000 |
2011/03/24 | 369 | 376 | 366 | 373 | 6,687,000 |
2011/03/23 | 363 | 374 | 362 | 369 | 8,448,000 |
2011/03/22 | 354 | 366 | 354 | 362 | 6,967,000 |
2011/03/18 | 340 | 346 | 338 | 346 | 6,939,000 |
2011/03/17 | 334 | 340 | 330 | 336 | 7,173,000 |
2011/03/16 | 336 | 340 | 329 | 338 | 8,037,000 |
2011/03/15 | 367 | 370 | 331 | 331 | 8,011,000 |
2011/03/14 | 376 | 394 | 373 | 375 | 9,927,000 |
2011/03/11 | 389 | 392 | 385 | 385 | 6,199,000 |
2011/03/10 | 398 | 398 | 392 | 393 | 1,700,000 |
2011/03/09 | 394 | 398 | 394 | 397 | 1,861,000 |
2011/03/08 | 395 | 397 | 392 | 394 | 2,127,000 |
2011/03/07 | 400 | 400 | 393 | 395 | 2,652,000 |
2011/03/04 | 404 | 406 | 401 | 402 | 2,056,000 |
2011/03/03 | 398 | 401 | 397 | 401 | 1,725,000 |
2011/03/02 | 404 | 407 | 398 | 398 | 3,568,000 |
2011/03/01 | 405 | 410 | 403 | 408 | 2,422,000 |
2011/02/28 | 411 | 411 | 403 | 406 | 4,844,000 |
2011/02/25 | 407 | 412 | 403 | 408 | 3,120,000 |
2011/02/24 | 412 | 414 | 406 | 407 | 2,435,000 |
2011/02/23 | 415 | 422 | 411 | 413 | 3,733,000 |
2011/02/22 | 419 | 420 | 410 | 417 | 4,587,000 |
2011/02/21 | 409 | 428 | 409 | 422 | 10,523,000 |
2011/02/18 | 403 | 412 | 403 | 409 | 4,871,000 |
2011/02/17 | 403 | 409 | 401 | 407 | 2,997,000 |
2011/02/16 | 396 | 407 | 396 | 403 | 4,858,000 |
2011/02/15 | 398 | 399 | 395 | 397 | 2,691,000 |
2011/02/14 | 396 | 400 | 395 | 399 | 1,985,000 |
2011/02/10 | 391 | 396 | 391 | 396 | 1,826,000 |
2011/02/09 | 396 | 397 | 391 | 393 | 1,735,000 |
2011/02/08 | 398 | 399 | 394 | 395 | 1,702,000 |
2011/02/07 | 399 | 400 | 397 | 399 | 2,352,000 |
2011/02/04 | 392 | 399 | 391 | 397 | 3,940,000 |
2011/02/03 | 384 | 391 | 382 | 389 | 2,658,000 |
2011/02/02 | 384 | 387 | 384 | 387 | 1,954,000 |
2011/02/01 | 382 | 384 | 380 | 382 | 2,259,000 |
2011/01/31 | 386 | 386 | 382 | 383 | 3,208,000 |
2011/01/28 | 388 | 391 | 385 | 386 | 3,439,000 |
2011/01/27 | 395 | 396 | 389 | 390 | 3,562,000 |
2011/01/26 | 391 | 397 | 391 | 395 | 2,118,000 |
2011/01/25 | 391 | 394 | 389 | 393 | 2,614,000 |
2011/01/24 | 389 | 391 | 386 | 391 | 2,704,000 |
2011/01/21 | 392 | 393 | 388 | 388 | 2,818,000 |
2011/01/20 | 389 | 396 | 389 | 394 | 5,112,000 |
2011/01/19 | 389 | 390 | 388 | 389 | 1,233,000 |
2011/01/18 | 388 | 391 | 387 | 389 | 2,824,000 |
2011/01/17 | 391 | 392 | 385 | 387 | 4,267,000 |
2011/01/14 | 393 | 396 | 391 | 392 | 5,073,000 |
2011/01/13 | 395 | 398 | 394 | 397 | 2,561,000 |
2011/01/12 | 394 | 394 | 390 | 391 | 1,750,000 |
2011/01/11 | 394 | 395 | 392 | 393 | 2,152,000 |
2011/01/07 | 399 | 399 | 393 | 394 | 3,591,000 |
2011/01/06 | 400 | 400 | 396 | 397 | 2,541,000 |
2011/01/05 | 396 | 398 | 394 | 397 | 3,080,000 |
2011/01/04 | 395 | 399 | 393 | 396 | 2,509,000 |