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 |
|---|---|---|---|---|---|
| 2015/12/30 | 498 | 500 | 489 | 489 | 3,487,000 |
| 2015/12/29 | 494 | 494 | 484 | 492 | 2,476,000 |
| 2015/12/28 | 483 | 498 | 483 | 492 | 4,007,000 |
| 2015/12/25 | 480 | 487 | 477 | 480 | 2,495,000 |
| 2015/12/24 | 488 | 492 | 482 | 483 | 3,293,000 |
| 2015/12/22 | 486 | 488 | 478 | 485 | 2,758,000 |
| 2015/12/21 | 483 | 488 | 475 | 486 | 6,828,000 |
| 2015/12/18 | 498 | 502 | 483 | 483 | 6,716,000 |
| 2015/12/17 | 501 | 505 | 497 | 500 | 5,369,000 |
| 2015/12/16 | 489 | 495 | 486 | 490 | 3,864,000 |
| 2015/12/15 | 492 | 496 | 483 | 483 | 4,215,000 |
| 2015/12/14 | 489 | 495 | 482 | 494 | 5,013,000 |
| 2015/12/11 | 492 | 499 | 492 | 497 | 6,535,000 |
| 2015/12/10 | 499 | 506 | 495 | 498 | 4,959,000 |
| 2015/12/09 | 508 | 511 | 503 | 505 | 4,887,000 |
| 2015/12/08 | 516 | 520 | 511 | 511 | 4,604,000 |
| 2015/12/07 | 526 | 532 | 515 | 516 | 3,842,000 |
| 2015/12/04 | 523 | 527 | 517 | 520 | 6,340,000 |
| 2015/12/03 | 531 | 534 | 526 | 528 | 5,179,000 |
| 2015/12/02 | 537 | 540 | 533 | 534 | 4,883,000 |
| 2015/12/01 | 534 | 544 | 530 | 538 | 5,597,000 |
| 2015/11/30 | 545 | 547 | 534 | 534 | 8,546,000 |
| 2015/11/27 | 555 | 557 | 546 | 548 | 3,495,000 |
| 2015/11/26 | 568 | 568 | 557 | 559 | 3,372,000 |
| 2015/11/25 | 573 | 573 | 561 | 562 | 3,848,000 |
| 2015/11/24 | 576 | 584 | 574 | 577 | 3,606,000 |
| 2015/11/20 | 570 | 573 | 565 | 573 | 2,644,000 |
| 2015/11/19 | 570 | 574 | 566 | 570 | 2,918,000 |
| 2015/11/18 | 566 | 569 | 562 | 564 | 2,760,000 |
| 2015/11/17 | 559 | 564 | 557 | 562 | 2,932,000 |
| 2015/11/16 | 545 | 558 | 542 | 554 | 2,751,000 |
| 2015/11/13 | 556 | 560 | 553 | 554 | 3,766,000 |
| 2015/11/12 | 552 | 564 | 551 | 560 | 5,347,000 |
| 2015/11/11 | 543 | 554 | 522 | 547 | 17,273,000 |
| 2015/11/10 | 607 | 610 | 565 | 572 | 7,240,000 |
| 2015/11/09 | 586 | 603 | 582 | 603 | 4,321,000 |
| 2015/11/06 | 599 | 599 | 583 | 590 | 4,020,000 |
| 2015/11/05 | 597 | 604 | 594 | 601 | 5,537,000 |
| 2015/11/04 | 615 | 617 | 595 | 597 | 5,113,000 |
| 2015/11/02 | 614 | 615 | 605 | 607 | 3,370,000 |
| 2015/10/30 | 623 | 629 | 616 | 629 | 4,013,000 |
| 2015/10/29 | 623 | 624 | 614 | 623 | 2,664,000 |
| 2015/10/28 | 615 | 623 | 612 | 620 | 2,163,000 |
| 2015/10/27 | 622 | 625 | 612 | 614 | 3,823,000 |
| 2015/10/26 | 630 | 630 | 620 | 624 | 2,838,000 |
| 2015/10/23 | 621 | 627 | 621 | 626 | 3,659,000 |
| 2015/10/22 | 610 | 619 | 608 | 616 | 2,263,000 |
| 2015/10/21 | 600 | 617 | 598 | 616 | 4,106,000 |
| 2015/10/20 | 597 | 598 | 587 | 598 | 2,617,000 |
| 2015/10/19 | 602 | 608 | 586 | 593 | 3,183,000 |
| 2015/10/16 | 598 | 605 | 595 | 599 | 3,485,000 |
| 2015/10/15 | 580 | 599 | 579 | 593 | 3,936,000 |
| 2015/10/14 | 588 | 597 | 582 | 584 | 4,858,000 |
| 2015/10/13 | 580 | 599 | 578 | 595 | 4,527,000 |
| 2015/10/09 | 564 | 592 | 564 | 590 | 6,710,000 |
| 2015/10/08 | 556 | 570 | 555 | 564 | 3,844,000 |
| 2015/10/07 | 546 | 561 | 544 | 558 | 4,790,000 |
| 2015/10/06 | 541 | 552 | 540 | 543 | 3,674,000 |
| 2015/10/05 | 533 | 537 | 528 | 535 | 2,510,000 |
| 2015/10/02 | 516 | 532 | 515 | 530 | 5,159,000 |
| 2015/10/01 | 520 | 523 | 510 | 519 | 4,410,000 |
| 2015/09/30 | 525 | 526 | 512 | 512 | 4,437,000 |
| 2015/09/29 | 527 | 530 | 513 | 513 | 5,431,000 |
| 2015/09/28 | 548 | 555 | 530 | 533 | 3,666,000 |
| 2015/09/25 | 547 | 549 | 535 | 548 | 5,050,000 |
| 2015/09/24 | 555 | 562 | 547 | 547 | 3,704,000 |
| 2015/09/18 | 570 | 571 | 556 | 556 | 5,321,000 |
| 2015/09/17 | 579 | 580 | 566 | 573 | 4,104,000 |
| 2015/09/16 | 580 | 581 | 567 | 571 | 4,620,000 |
| 2015/09/15 | 580 | 597 | 577 | 579 | 4,724,000 |
| 2015/09/14 | 580 | 583 | 571 | 576 | 4,179,000 |
| 2015/09/11 | 574 | 583 | 571 | 578 | 6,502,000 |
| 2015/09/10 | 562 | 578 | 559 | 574 | 5,624,000 |
| 2015/09/09 | 553 | 577 | 552 | 577 | 7,364,000 |
| 2015/09/08 | 534 | 546 | 534 | 538 | 4,987,000 |
| 2015/09/07 | 531 | 537 | 523 | 534 | 5,197,000 |
| 2015/09/04 | 537 | 546 | 531 | 536 | 8,750,000 |
| 2015/09/03 | 534 | 541 | 529 | 530 | 4,705,000 |
| 2015/09/02 | 547 | 549 | 528 | 530 | 5,874,000 |
| 2015/09/01 | 564 | 575 | 552 | 552 | 6,359,000 |
| 2015/08/31 | 562 | 572 | 557 | 562 | 4,855,000 |
| 2015/08/28 | 556 | 562 | 554 | 560 | 4,691,000 |
| 2015/08/27 | 555 | 559 | 544 | 546 | 5,412,000 |
| 2015/08/26 | 546 | 553 | 538 | 549 | 8,190,000 |
| 2015/08/25 | 546 | 572 | 539 | 550 | 10,339,000 |
| 2015/08/24 | 569 | 584 | 554 | 554 | 8,793,000 |
| 2015/08/21 | 580 | 588 | 578 | 579 | 4,509,000 |
| 2015/08/20 | 595 | 598 | 588 | 589 | 3,214,000 |
| 2015/08/19 | 592 | 602 | 591 | 599 | 3,969,000 |
| 2015/08/18 | 598 | 600 | 589 | 590 | 2,929,000 |
| 2015/08/17 | 595 | 606 | 586 | 594 | 4,507,000 |
| 2015/08/14 | 574 | 594 | 570 | 590 | 5,702,000 |
| 2015/08/13 | 565 | 574 | 562 | 568 | 4,636,000 |
| 2015/08/12 | 570 | 578 | 557 | 565 | 4,780,000 |
| 2015/08/11 | 580 | 580 | 568 | 572 | 3,949,000 |
| 2015/08/10 | 572 | 580 | 564 | 579 | 2,897,000 |
| 2015/08/07 | 572 | 576 | 564 | 574 | 2,654,000 |
| 2015/08/06 | 561 | 580 | 561 | 576 | 5,383,000 |
| 2015/08/05 | 542 | 552 | 539 | 552 | 2,716,000 |
| 2015/08/04 | 547 | 551 | 542 | 544 | 2,548,000 |
| 2015/08/03 | 549 | 553 | 541 | 551 | 2,322,000 |
| 2015/07/31 | 545 | 552 | 541 | 542 | 2,463,000 |
| 2015/07/30 | 542 | 545 | 538 | 542 | 3,200,000 |
| 2015/07/29 | 542 | 548 | 531 | 545 | 2,828,000 |
| 2015/07/28 | 544 | 547 | 538 | 544 | 3,959,000 |
| 2015/07/27 | 552 | 552 | 540 | 543 | 2,457,000 |
| 2015/07/24 | 563 | 570 | 554 | 555 | 2,616,000 |
| 2015/07/23 | 553 | 567 | 553 | 565 | 6,727,000 |
| 2015/07/22 | 542 | 548 | 540 | 544 | 2,011,000 |
| 2015/07/21 | 540 | 548 | 540 | 547 | 3,081,000 |
| 2015/07/17 | 536 | 537 | 531 | 534 | 1,955,000 |
| 2015/07/16 | 534 | 536 | 529 | 536 | 2,510,000 |
| 2015/07/15 | 530 | 533 | 526 | 529 | 3,025,000 |
| 2015/07/14 | 523 | 529 | 523 | 528 | 3,194,000 |
| 2015/07/13 | 519 | 525 | 515 | 518 | 3,597,000 |
| 2015/07/10 | 517 | 520 | 509 | 515 | 5,822,000 |
| 2015/07/09 | 508 | 511 | 495 | 511 | 6,670,000 |
| 2015/07/08 | 547 | 548 | 519 | 519 | 6,583,000 |
| 2015/07/07 | 544 | 553 | 543 | 551 | 3,457,000 |
| 2015/07/06 | 545 | 547 | 535 | 535 | 4,072,000 |
| 2015/07/03 | 543 | 555 | 542 | 553 | 5,090,000 |
| 2015/07/02 | 542 | 547 | 540 | 543 | 2,771,000 |
| 2015/07/01 | 536 | 539 | 532 | 537 | 2,844,000 |
| 2015/06/30 | 531 | 535 | 523 | 532 | 4,489,000 |
| 2015/06/29 | 532 | 536 | 528 | 530 | 4,241,000 |
| 2015/06/26 | 540 | 544 | 539 | 540 | 2,481,000 |
| 2015/06/25 | 550 | 551 | 540 | 540 | 3,658,000 |
| 2015/06/24 | 548 | 551 | 544 | 549 | 3,538,000 |
| 2015/06/23 | 539 | 548 | 538 | 544 | 3,037,000 |
| 2015/06/22 | 535 | 540 | 531 | 535 | 3,874,000 |
| 2015/06/19 | 533 | 541 | 523 | 539 | 16,312,000 |
| 2015/06/18 | 535 | 538 | 523 | 525 | 5,091,000 |
| 2015/06/17 | 545 | 549 | 530 | 534 | 5,039,000 |
| 2015/06/16 | 546 | 549 | 532 | 536 | 4,715,000 |
| 2015/06/15 | 544 | 551 | 543 | 545 | 3,284,000 |
| 2015/06/12 | 559 | 560 | 550 | 552 | 5,520,000 |
| 2015/06/11 | 549 | 564 | 547 | 564 | 3,947,000 |
| 2015/06/10 | 549 | 552 | 542 | 542 | 3,340,000 |
| 2015/06/09 | 556 | 563 | 549 | 549 | 3,342,000 |
| 2015/06/08 | 560 | 563 | 554 | 560 | 2,678,000 |
| 2015/06/05 | 553 | 561 | 548 | 559 | 2,911,000 |
| 2015/06/04 | 554 | 560 | 550 | 559 | 4,196,000 |
| 2015/06/03 | 543 | 558 | 543 | 555 | 3,650,000 |
| 2015/06/02 | 551 | 557 | 549 | 551 | 2,872,000 |
| 2015/06/01 | 551 | 552 | 542 | 552 | 3,125,000 |
| 2015/05/29 | 562 | 565 | 553 | 553 | 4,389,000 |
| 2015/05/28 | 566 | 568 | 558 | 563 | 2,588,000 |
| 2015/05/27 | 567 | 568 | 558 | 566 | 3,185,000 |
| 2015/05/26 | 556 | 566 | 555 | 565 | 2,920,000 |
| 2015/05/25 | 554 | 559 | 545 | 555 | 3,758,000 |
| 2015/05/22 | 542 | 560 | 540 | 554 | 5,914,000 |
| 2015/05/21 | 540 | 546 | 537 | 540 | 2,595,000 |
| 2015/05/20 | 541 | 541 | 531 | 535 | 3,128,000 |
| 2015/05/19 | 542 | 550 | 534 | 535 | 4,773,000 |
| 2015/05/18 | 526 | 543 | 526 | 543 | 4,401,000 |
| 2015/05/15 | 522 | 531 | 501 | 516 | 5,677,000 |
| 2015/05/14 | 522 | 527 | 518 | 525 | 3,110,000 |
| 2015/05/13 | 533 | 533 | 518 | 522 | 3,362,000 |
| 2015/05/12 | 534 | 538 | 530 | 535 | 2,503,000 |
| 2015/05/11 | 536 | 545 | 536 | 539 | 3,884,000 |
| 2015/05/08 | 513 | 531 | 513 | 528 | 3,367,000 |
| 2015/05/07 | 528 | 528 | 514 | 514 | 4,625,000 |
| 2015/05/01 | 533 | 534 | 524 | 531 | 2,830,000 |
| 2015/04/30 | 535 | 536 | 528 | 534 | 3,636,000 |
| 2015/04/28 | 540 | 542 | 529 | 541 | 3,467,000 |
| 2015/04/27 | 538 | 543 | 534 | 539 | 3,227,000 |
| 2015/04/24 | 540 | 540 | 534 | 536 | 2,669,000 |
| 2015/04/23 | 534 | 539 | 533 | 539 | 3,507,000 |
| 2015/04/22 | 534 | 537 | 528 | 534 | 2,537,000 |
| 2015/04/21 | 534 | 538 | 527 | 535 | 3,510,000 |
| 2015/04/20 | 528 | 535 | 520 | 531 | 2,785,000 |
| 2015/04/17 | 525 | 537 | 525 | 534 | 3,251,000 |
| 2015/04/16 | 524 | 533 | 522 | 533 | 5,472,000 |
| 2015/04/15 | 523 | 526 | 520 | 522 | 2,127,000 |
| 2015/04/14 | 514 | 530 | 514 | 527 | 3,693,000 |
| 2015/04/13 | 516 | 518 | 514 | 517 | 2,065,000 |
| 2015/04/10 | 517 | 517 | 511 | 516 | 2,759,000 |
| 2015/04/09 | 511 | 518 | 509 | 517 | 3,402,000 |
| 2015/04/08 | 522 | 524 | 508 | 510 | 6,278,000 |
| 2015/04/07 | 517 | 527 | 516 | 524 | 7,067,000 |
| 2015/04/06 | 511 | 517 | 507 | 516 | 2,523,000 |
| 2015/04/03 | 510 | 515 | 508 | 515 | 2,002,000 |
| 2015/04/02 | 505 | 518 | 504 | 515 | 4,567,000 |
| 2015/04/01 | 491 | 509 | 490 | 504 | 7,448,000 |
| 2015/03/31 | 500 | 502 | 492 | 492 | 3,230,000 |
| 2015/03/30 | 501 | 502 | 493 | 496 | 4,005,000 |
| 2015/03/27 | 498 | 510 | 493 | 498 | 3,952,000 |
| 2015/03/26 | 514 | 514 | 502 | 504 | 3,224,000 |
| 2015/03/25 | 512 | 518 | 512 | 517 | 3,229,000 |
| 2015/03/24 | 507 | 514 | 506 | 513 | 2,960,000 |
| 2015/03/23 | 509 | 511 | 507 | 511 | 2,403,000 |
| 2015/03/20 | 507 | 509 | 500 | 508 | 2,769,000 |
| 2015/03/19 | 497 | 506 | 493 | 504 | 4,315,000 |
| 2015/03/18 | 496 | 499 | 491 | 495 | 1,938,000 |
| 2015/03/17 | 506 | 507 | 494 | 494 | 4,376,000 |
| 2015/03/16 | 504 | 509 | 502 | 505 | 3,490,000 |
| 2015/03/13 | 496 | 505 | 495 | 503 | 6,386,000 |
| 2015/03/12 | 500 | 501 | 490 | 492 | 3,496,000 |
| 2015/03/11 | 489 | 499 | 487 | 495 | 3,149,000 |
| 2015/03/10 | 502 | 505 | 489 | 493 | 5,211,000 |
| 2015/03/09 | 503 | 509 | 502 | 506 | 2,667,000 |
| 2015/03/06 | 511 | 513 | 502 | 507 | 5,872,000 |
| 2015/03/05 | 510 | 519 | 509 | 515 | 2,834,000 |
| 2015/03/04 | 512 | 514 | 504 | 513 | 2,555,000 |
| 2015/03/03 | 509 | 515 | 505 | 515 | 3,191,000 |
| 2015/03/02 | 507 | 512 | 505 | 508 | 3,579,000 |
| 2015/02/27 | 510 | 510 | 503 | 505 | 4,084,000 |
| 2015/02/26 | 501 | 509 | 499 | 508 | 3,479,000 |
| 2015/02/25 | 493 | 505 | 491 | 502 | 3,576,000 |
| 2015/02/24 | 493 | 493 | 487 | 491 | 2,686,000 |
| 2015/02/23 | 499 | 499 | 486 | 494 | 2,678,000 |
| 2015/02/20 | 493 | 496 | 489 | 496 | 3,614,000 |
| 2015/02/19 | 495 | 498 | 485 | 488 | 4,304,000 |
| 2015/02/18 | 499 | 499 | 491 | 496 | 4,689,000 |
| 2015/02/17 | 500 | 505 | 490 | 491 | 6,397,000 |
| 2015/02/16 | 496 | 510 | 496 | 505 | 5,949,000 |
| 2015/02/13 | 486 | 495 | 483 | 493 | 4,975,000 |
| 2015/02/12 | 487 | 495 | 485 | 488 | 5,768,000 |
| 2015/02/10 | 476 | 485 | 476 | 483 | 4,114,000 |
| 2015/02/09 | 470 | 480 | 469 | 479 | 4,793,000 |
| 2015/02/06 | 465 | 470 | 439 | 467 | 6,827,000 |
| 2015/02/05 | 462 | 464 | 458 | 461 | 4,562,000 |
| 2015/02/04 | 460 | 463 | 455 | 461 | 5,949,000 |
| 2015/02/03 | 451 | 460 | 446 | 456 | 8,187,000 |
| 2015/02/02 | 441 | 451 | 437 | 449 | 4,321,000 |
| 2015/01/30 | 440 | 450 | 439 | 447 | 5,186,000 |
| 2015/01/29 | 437 | 443 | 433 | 435 | 3,422,000 |
| 2015/01/28 | 435 | 444 | 433 | 443 | 4,024,000 |
| 2015/01/27 | 432 | 436 | 428 | 435 | 3,626,000 |
| 2015/01/26 | 425 | 429 | 423 | 428 | 2,599,000 |
| 2015/01/23 | 421 | 430 | 419 | 428 | 3,387,000 |
| 2015/01/22 | 412 | 419 | 409 | 419 | 2,899,000 |
| 2015/01/21 | 417 | 420 | 411 | 414 | 3,722,000 |
| 2015/01/20 | 407 | 416 | 405 | 414 | 3,491,000 |
| 2015/01/19 | 404 | 407 | 400 | 407 | 2,653,000 |
| 2015/01/16 | 395 | 400 | 394 | 399 | 4,397,000 |
| 2015/01/15 | 394 | 405 | 394 | 405 | 3,408,000 |
| 2015/01/14 | 398 | 401 | 392 | 394 | 3,335,000 |
| 2015/01/13 | 395 | 402 | 389 | 402 | 4,040,000 |
| 2015/01/09 | 405 | 406 | 396 | 398 | 4,596,000 |
| 2015/01/08 | 410 | 414 | 403 | 405 | 4,415,000 |
| 2015/01/07 | 408 | 413 | 403 | 405 | 3,249,000 |
| 2015/01/06 | 419 | 420 | 409 | 410 | 5,091,000 |
| 2015/01/05 | 431 | 435 | 426 | 430 | 3,099,000 |