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
2021-04-20	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