3861 王子ホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-07-30	637	637	629	629	2,052,900	629
2021-07-29	640	642	634	637	1,669,800	637
2021-07-28	633	642	632	640	1,947,000	640
2021-07-27	639	640	633	639	1,471,700	639
2021-07-26	638	639	629	633	2,268,900	633
2021-07-21	633	639	628	630	1,765,500	630
2021-07-20	624	626	621	623	1,940,500	623
2021-07-19	631	635	629	633	1,437,200	633
2021-07-16	645	649	640	641	1,741,600	641
2021-07-15	655	655	641	643	1,501,100	643
2021-07-14	643	651	642	648	1,208,300	648
2021-07-13	648	653	644	652	1,753,700	652
2021-07-12	644	646	638	642	1,893,600	642
2021-07-09	616	631	614	628	4,277,100	628
2021-07-08	632	638	628	630	2,834,500	630
2021-07-07	638	641	635	638	2,457,100	638
2021-07-06	651	655	648	652	1,932,600	652
2021-07-05	651	653	645	646	1,301,100	646
2021-07-02	647	657	645	656	2,092,300	656
2021-07-01	654	663	638	642	2,749,500	642
2021-06-30	644	648	638	638	2,357,200	638
2021-06-29	642	645	632	639	2,826,000	639
2021-06-28	651	651	642	648	2,748,300	648
2021-06-25	658	659	648	650	2,500,300	650
2021-06-24	647	655	642	653	1,864,300	653
2021-06-23	647	652	644	647	1,860,700	647
2021-06-22	643	648	635	647	2,487,500	647
2021-06-21	623	626	617	625	3,148,100	625
2021-06-18	642	643	633	642	7,134,200	642
2021-06-17	657	657	644	647	2,295,500	647
2021-06-16	653	660	650	652	2,321,300	652
2021-06-15	649	656	642	647	2,437,400	647
2021-06-14	643	652	641	651	2,449,600	651
2021-06-11	652	652	641	646	3,268,900	646
2021-06-10	640	654	637	652	3,251,300	652
2021-06-09	643	650	640	640	4,087,000	640
2021-06-08	665	667	650	653	3,811,300	653
2021-06-07	685	688	665	674	4,640,400	674
2021-06-04	659	679	657	678	5,112,700	678
2021-06-03	638	651	637	649	2,802,800	649
2021-06-02	641	645	625	635	3,662,700	635
2021-06-01	658	658	646	650	1,978,300	650
2021-05-31	651	658	640	649	3,641,000	649
2021-05-28	673	674	654	660	4,606,300	660
2021-05-27	661	670	650	664	10,394,900	664
2021-05-26	669	669	657	659	2,971,800	659
2021-05-25	680	682	674	679	2,013,900	679
2021-05-24	675	687	674	685	1,671,900	685
2021-05-21	688	690	669	677	2,496,000	677
2021-05-20	668	689	666	683	2,492,200	683
2021-05-19	678	685	668	673	3,061,200	673
2021-05-18	709	712	690	692	2,822,400	692
2021-05-17	713	715	698	704	2,019,900	704
2021-05-14	757	758	706	707	4,461,600	707
2021-05-13	722	769	721	756	5,076,900	756
2021-05-12	749	754	720	725	3,000,300	725
2021-05-11	758	762	740	744	2,659,000	744
2021-05-10	750	765	750	762	2,554,700	762
2021-05-07	730	747	727	744	2,795,900	744
2021-05-06	709	738	706	737	4,073,400	737
2021-04-30	699	704	688	689	3,294,300	689
2021-04-28	714	715	702	704	1,862,400	704
2021-04-27	715	719	704	714	2,251,800	714
2021-04-26	710	718	707	715	1,865,200	715
2021-04-23	695	710	691	704	2,102,600	704
2021-04-22	695	703	688	696	2,392,600	696
2021-04-21	713	713	690	692	4,323,900	692
2021-04-20	711	733	693	726	4,955,700	726
2021-04-19	711	722	704	716	1,672,100	716
2021-04-16	713	713	707	711	1,268,900	711
2021-04-15	710	719	705	712	1,309,200	712
2021-04-14	713	714	697	707	1,837,700	707
2021-04-13	724	727	717	719	2,232,000	719
2021-04-12	728	733	721	722	1,584,000	722
2021-04-09	714	730	711	725	2,566,800	725
2021-04-08	727	728	712	716	1,847,900	716
2021-04-07	723	734	718	730	2,328,200	730
2021-04-06	734	736	714	718	2,700,500	718
2021-04-05	726	733	721	728	1,556,500	728
2021-04-02	712	723	710	718	2,186,200	718
2021-04-01	715	727	702	706	2,759,200	706
2021-03-31	733	737	715	716	3,805,000	716
2021-03-30	746	747	726	742	2,252,700	742
2021-03-29	764	766	740	749	3,961,400	749
2021-03-26	753	767	749	753	4,317,800	753
2021-03-25	721	747	720	741	2,427,300	741
2021-03-24	730	731	714	720	2,359,800	720
2021-03-23	742	745	733	734	1,861,800	734
2021-03-22	734	746	726	742	2,465,500	742
2021-03-19	725	741	722	740	3,441,400	740
2021-03-18	734	739	722	733	3,077,300	733
2021-03-17	730	742	720	726	2,356,300	726
2021-03-16	719	729	716	727	2,596,400	727
2021-03-15	720	727	715	723	2,062,800	723
2021-03-12	726	727	712	722	4,392,400	722
2021-03-11	709	734	704	711	3,959,100	711
2021-03-10	695	705	685	704	4,114,800	704
2021-03-09	700	709	686	696	3,667,500	696
2021-03-08	695	695	686	694	2,792,100	694
2021-03-05	685	690	670	686	3,405,900	686
2021-03-04	697	698	678	688	2,785,500	688
2021-03-03	696	697	686	696	2,699,100	696
2021-03-02	705	706	680	689	2,986,400	689
2021-03-01	681	698	679	698	3,017,100	698
2021-02-26	701	702	671	671	4,299,400	671
2021-02-25	706	718	702	709	2,176,600	709
2021-02-24	710	714	688	692	3,349,000	692
2021-02-22	712	714	699	709	2,174,700	709
2021-02-19	701	717	698	699	2,476,100	699
2021-02-18	710	715	698	706	1,867,400	706
2021-02-17	706	711	698	708	1,702,200	708
2021-02-16	697	714	692	706	2,611,400	706
2021-02-15	706	714	693	697	2,328,200	697
2021-02-12	701	701	680	686	2,845,300	686
2021-02-10	685	715	685	696	4,346,300	696
2021-02-09	663	679	645	676	4,471,000	676
2021-02-08	649	667	648	666	4,419,500	666
2021-02-05	643	644	631	642	3,411,000	642
2021-02-04	645	652	642	642	1,709,200	642
2021-02-03	650	652	638	643	2,319,800	643
2021-02-02	649	654	644	650	2,561,800	650
2021-02-01	627	648	626	643	3,325,000	643
2021-01-29	631	640	628	632	2,355,600	632
2021-01-28	632	644	632	636	9,332,300	636
2021-01-27	638	644	637	642	3,170,300	642
2021-01-26	635	638	629	633	2,698,500	633
2021-01-25	650	654	640	643	2,025,700	643
2021-01-22	638	647	633	643	2,841,800	643
2021-01-21	641	646	636	645	2,490,100	645
2021-01-20	635	640	633	640	2,458,000	640
2021-01-19	640	642	632	635	1,826,100	635
2021-01-18	640	641	628	632	1,719,500	632
2021-01-15	635	647	628	643	3,122,300	643
2021-01-14	639	642	631	635	3,697,200	635
2021-01-13	636	645	633	640	3,049,800	640
2021-01-12	657	658	637	638	5,098,500	638
2021-01-08	640	674	638	673	8,318,400	673
2021-01-07	623	637	621	625	4,829,700	625
2021-01-06	592	611	591	604	3,171,100	604
2021-01-05	580	588	576	585	2,085,500	585
2021-01-04	590	590	579	589	1,656,100	589

分割・併合履歴： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株