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
2021-04-207117336937264,955,700726
2021-04-197117227047161,672,100716
2021-04-167137137077111,268,900711
2021-04-157107197057121,309,200712
2021-04-147137146977071,837,700707
2021-04-137247277177192,232,000719
2021-04-127287337217221,584,000722
2021-04-097147307117252,566,800725
2021-04-087277287127161,847,900716
2021-04-077237347187302,328,200730
2021-04-067347367147182,700,500718
2021-04-057267337217281,556,500728
2021-04-027127237107182,186,200718
2021-04-017157277027062,759,200706
2021-03-317337377157163,805,000716
2021-03-307467477267422,252,700742
2021-03-297647667407493,961,400749
2021-03-267537677497534,317,800753
2021-03-257217477207412,427,300741
2021-03-247307317147202,359,800720
2021-03-237427457337341,861,800734
2021-03-227347467267422,465,500742
2021-03-197257417227403,441,400740
2021-03-187347397227333,077,300733
2021-03-177307427207262,356,300726
2021-03-167197297167272,596,400727
2021-03-157207277157232,062,800723
2021-03-127267277127224,392,400722
2021-03-117097347047113,959,100711
2021-03-106957056857044,114,800704
2021-03-097007096866963,667,500696
2021-03-086956956866942,792,100694
2021-03-056856906706863,405,900686
2021-03-046976986786882,785,500688
2021-03-036966976866962,699,100696
2021-03-027057066806892,986,400689
2021-03-016816986796983,017,100698
2021-02-267017026716714,299,400671
2021-02-257067187027092,176,600709
2021-02-247107146886923,349,000692
2021-02-227127146997092,174,700709
2021-02-197017176986992,476,100699
2021-02-187107156987061,867,400706
2021-02-177067116987081,702,200708
2021-02-166977146927062,611,400706
2021-02-157067146936972,328,200697
2021-02-127017016806862,845,300686
2021-02-106857156856964,346,300696
2021-02-096636796456764,471,000676
2021-02-086496676486664,419,500666
2021-02-056436446316423,411,000642
2021-02-046456526426421,709,200642
2021-02-036506526386432,319,800643
2021-02-026496546446502,561,800650
2021-02-016276486266433,325,000643
2021-01-296316406286322,355,600632
2021-01-286326446326369,332,300636
2021-01-276386446376423,170,300642
2021-01-266356386296332,698,500633
2021-01-256506546406432,025,700643
2021-01-226386476336432,841,800643
2021-01-216416466366452,490,100645
2021-01-206356406336402,458,000640
2021-01-196406426326351,826,100635
2021-01-186406416286321,719,500632
2021-01-156356476286433,122,300643
2021-01-146396426316353,697,200635
2021-01-136366456336403,049,800640
2021-01-126576586376385,098,500638
2021-01-086406746386738,318,400673
2021-01-076236376216254,829,700625
2021-01-065926115916043,171,100604
2021-01-055805885765852,085,500585
2021-01-045905905795891,656,100589

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