3861 王子ホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-274784824754772,767,300477
2020-11-264814854804812,278,200481
2020-11-254974994834873,721,200487
2020-11-244985044945002,982,500500
2020-11-204914964864962,784,600496
2020-11-194935004924993,139,400499
2020-11-184975014935002,457,200500
2020-11-175075084965023,130,100502
2020-11-164884964804922,956,900492
2020-11-134844894784802,525,700480
2020-11-124864914764873,846,900487
2020-11-114955004904943,357,000494
2020-11-104844864764813,400,400481
2020-11-094694694604653,085,800465
2020-11-064544704534614,064,900461
2020-11-054624634394506,098,300450
2020-11-044644724614683,119,800468
2020-11-024464594454582,411,200458
2020-10-304484494364393,249,900439
2020-10-294554604534551,711,100455
2020-10-284614624484562,271,000456
2020-10-274664664574631,771,500463
2020-10-26455461455461876,100461
2020-10-234614664554611,376,400461
2020-10-224574624544591,694,600459
2020-10-214534604524582,016,300458
2020-10-204634664504511,873,700451
2020-10-194644694634671,339,400467
2020-10-164634694614621,317,300462
2020-10-154734774654671,513,300467
2020-10-144774814744771,323,700477
2020-10-134834864804841,053,500484
2020-10-124854864804811,635,500481
2020-10-094934954844871,564,500487
2020-10-084955004924921,737,300492
2020-10-074884934834911,675,300491
2020-10-064914954844931,916,400493
2020-10-054834934804891,557,000489
2020-10-024814874744782,778,200478
2020-09-304985014824823,442,200482
2020-09-294944994884942,790,400494
2020-09-284905024865013,126,400501
2020-09-254914934864883,435,300488
2020-09-244854874814832,301,000483
2020-09-235025034914942,630,300494
2020-09-184955044915024,428,900502
2020-09-174944944874931,822,400493
2020-09-164934984894942,269,000494
2020-09-155045074995001,925,400500
2020-09-145095205075142,678,000514
2020-09-115045064974992,458,300499
2020-09-104935004894991,939,300499
2020-09-094885004864963,323,000496
2020-09-084854984854942,298,900494
2020-09-074834894824871,828,600487
2020-09-044814854784821,515,700482
2020-09-034844854794821,493,600482
2020-09-024734774714771,608,300477
2020-09-014744774684721,939,100472
2020-08-314814934794792,949,300479
2020-08-284774894724762,734,500476
2020-08-274744744684692,001,600469
2020-08-264754774724761,210,900476
2020-08-254744844734793,170,400479
2020-08-24463466458460778,600460
2020-08-214614674614631,296,700463
2020-08-204684694604631,250,400463
2020-08-194634664584661,965,100466
2020-08-184644744614692,101,900469
2020-08-174734764674671,011,200467
2020-08-144764774724731,738,300473
2020-08-134804834754782,151,000478
2020-08-124654764584743,866,100474
2020-08-114554664554662,849,100466
2020-08-074584644564571,728,000457
2020-08-064484634484561,822,300456
2020-08-054464584444513,042,200451
2020-08-044484614454592,900,700459
2020-08-034384454354441,978,100444
2020-07-314514524394404,295,700440
2020-07-304794844694711,518,400471
2020-07-294734754694731,337,900473
2020-07-284744814694781,812,000478
2020-07-274664774654771,919,100477
2020-07-224834904784781,676,800478
2020-07-214764824754802,033,900480
2020-07-204814874784871,392,000487
2020-07-174884914814841,724,100484
2020-07-164995044924952,709,100495
2020-07-154914944824862,062,100486
2020-07-144834884764832,282,800483
2020-07-134714874704842,486,800484
2020-07-104824824654652,697,700465
2020-07-094814854774822,132,700482
2020-07-084804884794802,208,600480
2020-07-074894914794821,703,900482
2020-07-064774874774871,966,400487
2020-07-034864904764812,453,100481
2020-07-024914944854863,069,100486
2020-07-015045044874892,747,100489
2020-06-305005094975013,727,000501
2020-06-295025074984982,284,200498
2020-06-265115135065092,841,500509
2020-06-255125124985012,996,200501
2020-06-245235255145142,129,000514
2020-06-235215295135242,902,200524
2020-06-225195275185221,622,900522
2020-06-195225235125215,444,600521
2020-06-185195265155252,349,300525
2020-06-175245285195232,722,700523
2020-06-165175255095233,753,300523
2020-06-155045125005002,507,700500
2020-06-124945134925094,392,400509
2020-06-115215255175173,732,000517
2020-06-105405415305313,075,300531
2020-06-095355455335433,787,400543
2020-06-085295335225333,470,500533
2020-06-055345365235263,464,100526
2020-06-045315385275374,240,700537
2020-06-035395405215285,324,600528
2020-06-025425445285362,920,200536
2020-06-015395405325382,371,000538
2020-05-295495535385416,222,700541
2020-05-285525545455523,054,500552
2020-05-275415505405484,012,300548
2020-05-265215385185344,092,500534
2020-05-255555635175266,082,900526
2020-05-225555575435491,903,200549
2020-05-215635655585602,075,400560
2020-05-205505645495632,182,400563
2020-05-195535675505593,553,600559
2020-05-185315405275381,872,700538
2020-05-155425445195282,794,400528
2020-05-145455525355354,155,700535
2020-05-135545615515543,770,200554
2020-05-125805845685682,499,400568
2020-05-115765865725862,325,800586
2020-05-085565735525723,491,500572
2020-05-075395525385512,520,400551
2020-05-015405485355422,930,300542
2020-04-305725755495504,508,800550
2020-04-285645695555592,376,700559
2020-04-275545625495592,355,400559
2020-04-245555595405444,314,100544
2020-04-235435615415602,975,300560
2020-04-225245445245413,244,100541
2020-04-215275355245283,217,100528
2020-04-205435475395412,248,100541
2020-04-175495545405472,274,700547
2020-04-165405485395452,376,700545
2020-04-155605615465503,252,700550
2020-04-145735835675703,082,500570
2020-04-135685825685712,098,500571
2020-04-105725765585742,625,000574
2020-04-095805825595663,600,900566
2020-04-085705865645803,945,600580
2020-04-075645755565644,802,800564
2020-04-065505795505743,692,300574
2020-04-035445845445554,764,700555
2020-04-025535675445483,872,300548
2020-04-015695785495523,610,600552
2020-03-315895955765795,005,900579
2020-03-305815975735934,583,900593
2020-03-275735905555906,397,200590
2020-03-265395785315656,946,300565
2020-03-255255475195365,057,300536
2020-03-245335364915165,896,200516
2020-03-235135485075258,901,500525
2020-03-195245495145218,589,500521
2020-03-184895124864988,898,100498
2020-03-1741749541148312,603,200483
2020-03-164414444244255,521,900425
2020-03-134134524014259,257,500425
2020-03-124444554294316,767,800431
2020-03-114554644514524,075,200452
2020-03-104424624314584,906,000458
2020-03-094614684454483,890,800448
2020-03-064904944824843,608,300484
2020-03-055155175025053,313,600505
2020-03-044985084965053,489,900505
2020-03-035315315065073,932,700507
2020-03-025115245035173,918,700517
2020-02-285165215095154,573,600515
2020-02-275425455285313,512,700531
2020-02-265415505375474,406,000547
2020-02-255375485375454,760,300545
2020-02-215875905665675,318,500567
2020-02-205836015835973,639,000597
2020-02-195745815715781,837,500578
2020-02-185685745675721,753,600572
2020-02-175705745645722,088,200572
2020-02-145855895755782,728,500578
2020-02-136026025905922,471,800592
2020-02-126206206036053,356,400605
2020-02-106106196066172,842,800617
2020-02-075926185896137,243,800613
2020-02-066116176096094,711,600609
2020-02-055915975825913,503,400591
2020-02-045625835615814,153,400581
2020-02-035565665565642,203,000564
2020-01-315655705625662,537,000566
2020-01-305775785595622,701,300562
2020-01-295765795705762,114,000576
2020-01-285725745685703,313,200570
2020-01-275725775715752,599,200575
2020-01-245865875835861,428,600586
2020-01-235935935875882,398,800588
2020-01-225855955855932,416,700593
2020-01-215905945835932,754,700593
2020-01-205945975925921,153,200592
2020-01-175925935845892,778,100589
2020-01-165905915835881,875,100588
2020-01-155885935855892,090,400589
2020-01-145925955855882,487,300588
2020-01-105945995895973,379,800597
2020-01-095865905815882,213,000588
2020-01-085755795695774,107,000577
2020-01-075785875765852,566,000585
2020-01-065755815735803,257,800580

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