3861 王子ホールディングス(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	501	501	491	498	2,498,000	452.73
1983-12-27	503	515	493	501	8,588,999	455.46
1983-12-26	485	507	485	505	11,228,999	459.09
1983-12-24	488	488	480	480	1,209,000	436.36
1983-12-23	484	491	481	488	6,338,999	443.64
1983-12-22	474	483	474	481	3,627,000	437.27
1983-12-21	471	476	463	471	2,331,000	428.18
1983-12-20	458	470	458	469	922,000	426.36
1983-12-19	448	460	448	455	578,000	413.64
1983-12-17	458	468	456	468	399,000	425.46
1983-12-16	452	459	452	455	660,000	413.64
1983-12-15	449	454	447	452	564,000	410.91
1983-12-14	448	450	445	445	320,000	404.55
1983-12-13	454	454	440	443	558,000	402.73
1983-12-12	455	460	451	452	742,000	410.91
1983-12-09	472	472	453	456	1,956,000	414.55
1983-12-08	451	476	451	470	4,351,000	427.27
1983-12-07	440	450	438	447	891,000	406.36
1983-12-06	445	445	439	440	443,000	400
1983-12-05	442	442	438	442	770,000	401.82
1983-12-03	440	444	436	444	410,000	403.64
1983-12-02	438	445	437	440	447,000	400
1983-12-01	436	445	436	439	357,000	399.09
1983-11-30	437	440	432	435	270,000	395.46
1983-11-29	438	440	435	435	366,000	395.46
1983-11-28	442	447	438	438	414,000	398.18
1983-11-26	443	448	441	441	329,000	400.91
1983-11-25	446	453	445	453	300,000	411.82
1983-11-24	455	455	443	443	304,000	402.73
1983-11-22	458	460	451	452	227,000	410.91
1983-11-21	454	457	454	455	151,000	413.64
1983-11-19	460	460	453	459	267,000	417.27
1983-11-18	461	463	454	459	697,000	417.27
1983-11-17	465	465	460	461	701,000	419.09
1983-11-16	468	468	459	460	1,382,000	418.18
1983-11-15	460	469	456	467	1,519,000	424.55
1983-11-14	444	450	443	450	419,000	409.09
1983-11-11	442	445	438	441	469,000	400.91
1983-11-10	445	449	438	441	422,000	400.91
1983-11-09	450	450	441	443	440,000	402.73
1983-11-08	455	455	448	448	330,000	407.27
1983-11-07	453	457	452	455	198,000	413.64
1983-11-05	455	455	449	455	235,000	413.64
1983-11-04	454	456	450	455	383,000	413.64
1983-11-02	450	458	448	455	303,000	413.64
1983-11-01	446	452	441	446	302,000	405.46
1983-10-31	450	450	441	445	298,000	404.55
1983-10-29	440	450	440	450	350,000	409.09
1983-10-28	439	442	438	439	507,000	399.09
1983-10-27	440	442	435	442	763,000	401.82
1983-10-26	440	442	437	442	360,000	401.82
1983-10-25	441	442	435	435	319,000	395.46
1983-10-24	446	447	441	441	157,000	400.91
1983-10-22	447	447	443	443	330,000	402.73
1983-10-21	449	454	445	447	528,000	406.36
1983-10-20	459	459	449	449	294,000	408.18
1983-10-19	451	454	447	454	397,000	412.73
1983-10-18	461	463	451	451	707,000	410
1983-10-17	461	465	460	460	227,000	418.18
1983-10-15	450	458	450	458	397,000	416.36
1983-10-14	463	465	446	455	1,111,000	413.64
1983-10-13	473	473	465	465	709,000	422.73
1983-10-12	462	474	461	468	793,000	425.46
1983-10-11	480	480	463	463	1,089,000	420.91
1983-10-07	478	479	468	475	2,088,000	431.82
1983-10-06	464	476	464	475	1,581,000	431.82
1983-10-05	461	465	460	464	802,000	421.82
1983-10-04	463	468	458	458	1,216,000	416.36
1983-10-03	466	471	461	466	775,000	423.64
1983-10-01	471	474	462	462	1,897,000	420
1983-09-30	478	481	465	466	3,104,000	423.64
1983-09-29	470	480	466	471	3,318,000	428.18
1983-09-28	474	474	462	469	1,938,000	426.36
1983-09-27	457	475	457	475	3,708,000	431.82
1983-09-26	461	463	455	456	790,000	414.55
1983-09-24	463	465	460	460	612,000	418.18
1983-09-22	462	464	455	461	781,000	419.09
1983-09-21	460	464	457	459	969,000	417.27
1983-09-20	445	455	443	454	554,000	412.73
1983-09-19	445	450	442	445	197,000	404.55
1983-09-17	444	445	441	445	553,000	404.55
1983-09-16	450	450	440	444	384,000	403.64
1983-09-14	451	453	447	450	494,000	409.09
1983-09-13	460	463	448	450	508,000	409.09
1983-09-12	470	470	457	459	1,484,000	417.27
1983-09-09	460	467	454	465	3,744,000	422.73
1983-09-08	460	467	445	445	2,323,000	404.55
1983-09-07	440	470	438	460	2,802,000	418.18
1983-09-06	438	443	437	440	578,000	400
1983-09-05	445	445	440	440	261,000	400
1983-09-03	440	445	437	445	245,000	404.55
1983-09-02	439	443	435	437	131,000	397.27
1983-09-01	438	440	435	435	330,000	395.46
1983-08-31	442	443	436	436	220,000	396.36
1983-08-30	438	447	437	445	418,000	404.55
1983-08-29	435	438	433	435	368,000	395.46
1983-08-27	435	438	435	435	222,000	395.46
1983-08-26	435	439	435	435	283,000	395.46
1983-08-25	438	438	433	433	337,000	393.64
1983-08-24	437	438	432	432	278,000	392.73
1983-08-23	441	445	432	435	463,000	395.46
1983-08-22	439	454	435	445	1,268,000	404.55
1983-08-20	434	437	433	433	211,000	393.64
1983-08-19	433	438	432	432	532,000	392.73
1983-08-18	433	437	431	431	631,000	391.82
1983-08-17	440	440	431	431	367,000	391.82
1983-08-16	437	437	433	435	201,000	395.46
1983-08-15	431	434	431	432	204,000	392.73
1983-08-12	436	436	431	431	153,000	391.82
1983-08-11	427	435	427	431	184,000	391.82
1983-08-10	440	440	425	425	467,000	386.36
1983-08-09	440	441	435	435	416,000	395.46
1983-08-08	445	447	440	440	408,000	400
1983-08-06	438	444	438	442	492,000	401.82
1983-08-05	430	438	430	434	522,000	394.55
1983-08-04	434	434	430	430	275,000	390.91
1983-08-03	434	435	430	430	168,000	390.91
1983-08-02	432	435	430	434	357,000	394.55
1983-08-01	435	435	430	432	757,000	392.73
1983-07-30	432	435	432	435	168,000	395.46
1983-07-29	430	434	430	431	283,000	391.82
1983-07-28	428	432	428	431	470,000	391.82
1983-07-27	434	434	428	428	759,000	389.09
1983-07-26	432	435	432	432	313,000	392.73
1983-07-25	440	441	431	431	1,005,000	391.82
1983-07-23	439	440	439	440	407,000	400
1983-07-22	435	440	435	439	608,000	399.09
1983-07-21	433	435	428	435	592,000	395.46
1983-07-20	441	441	430	433	423,000	393.64
1983-07-19	440	445	437	437	494,000	397.27
1983-07-18	440	444	436	440	300,000	400
1983-07-15	433	440	433	435	712,000	395.46
1983-07-14	437	442	426	431	579,000	391.82
1983-07-13	449	449	436	437	652,000	397.27
1983-07-12	445	450	443	447	699,000	406.36
1983-07-11	440	447	440	443	575,000	402.73
1983-07-09	442	445	441	443	507,000	402.73
1983-07-08	448	450	438	440	642,000	400
1983-07-07	449	454	446	452	530,000	410.91
1983-07-06	446	450	443	444	406,000	403.64
1983-07-05	456	456	441	441	981,000	400.91
1983-07-04	462	464	455	455	1,677,000	413.64
1983-07-02	455	459	452	459	1,348,000	417.27
1983-07-01	447	456	446	452	2,031,000	410.91
1983-06-30	446	449	437	441	755,000	400.91
1983-06-29	444	453	440	446	1,678,000	405.46
1983-06-28	449	450	440	444	2,802,000	403.64
1983-06-27	439	443	435	440	1,096,000	400
1983-06-25	440	440	431	435	376,000	395.46
1983-06-24	427	441	426	440	721,000	400
1983-06-23	432	435	427	428	972,000	389.09
1983-06-22	430	438	428	432	1,526,000	392.73
1983-06-21	430	435	423	435	1,314,000	395.46
1983-06-20	416	430	416	430	819,000	390.91
1983-06-17	415	420	413	414	1,344,000	376.36
1983-06-16	417	421	414	414	1,470,000	376.36
1983-06-15	411	424	411	416	844,000	378.18
1983-06-14	413	415	408	414	900,000	376.36
1983-06-13	420	420	412	415	305,000	377.27
1983-06-11	412	420	411	415	326,000	377.27
1983-06-10	410	425	409	417	578,000	379.09
1983-06-09	413	417	410	410	409,000	372.73
1983-06-08	425	427	410	413	635,000	375.46
1983-06-07	407	424	405	420	705,000	381.82
1983-06-06	405	408	400	407	671,000	370
1983-06-04	407	410	399	400	622,000	363.64
1983-06-03	413	415	407	410	876,000	372.73
1983-06-02	413	419	410	416	874,000	378.18
1983-06-01	420	425	413	413	1,045,000	375.46
1983-05-31	424	425	416	419	1,050,000	380.91
1983-05-30	425	425	419	420	1,178,000	381.82
1983-05-28	426	433	419	421	984,000	382.73
1983-05-27	432	439	430	435	398,000	395.46
1983-05-26	444	444	431	437	476,000	397.27
1983-05-25	437	445	435	442	1,098,000	401.82
1983-05-24	418	443	418	437	1,240,000	397.27
1983-05-23	420	422	416	420	1,183,000	381.82
1983-05-20	430	430	423	423	1,061,000	384.55
1983-05-19	430	434	428	430	1,059,000	390.91
1983-05-18	443	444	431	432	1,370,000	392.73
1983-05-17	453	453	440	443	1,221,000	402.73
1983-05-16	452	453	448	448	778,000	407.27
1983-05-14	459	459	453	453	492,000	411.82
1983-05-13	453	460	453	454	817,000	412.73
1983-05-12	475	476	456	456	1,387,000	414.55
1983-05-11	456	470	451	470	2,027,000	427.27
1983-05-10	464	468	456	456	1,161,000	414.55
1983-05-09	451	460	451	460	909,000	418.18
1983-05-07	450	455	450	452	662,000	410.91
1983-05-06	459	460	452	452	1,214,000	410.91
1983-05-04	457	462	455	459	782,000	417.27
1983-05-02	465	468	453	460	1,035,000	418.18
1983-04-30	465	470	465	465	490,000	422.73
1983-04-28	479	479	465	465	1,038,000	422.73
1983-04-27	473	488	470	478	3,624,000	434.55
1983-04-26	466	473	466	470	1,221,000	427.27
1983-04-25	471	479	466	469	1,095,000	426.36
1983-04-23	471	474	465	470	1,015,000	427.27
1983-04-22	473	484	470	472	3,046,000	429.09
1983-04-21	467	474	465	473	1,395,000	430
1983-04-20	470	475	468	470	1,572,000	427.27
1983-04-19	475	476	467	468	1,813,000	425.46
1983-04-18	485	485	476	480	1,007,000	436.36
1983-04-15	490	495	479	485	1,810,000	440.91
1983-04-14	479	489	475	485	2,018,000	440.91
1983-04-13	478	492	478	480	1,969,000	436.36
1983-04-12	488	489	475	480	1,822,000	436.36
1983-04-11	492	497	488	490	1,541,000	445.46
1983-04-09	501	504	497	497	1,243,000	451.82
1983-04-08	508	510	495	497	4,488,000	451.82
1983-04-07	496	515	492	507	11,194,999	460.91
1983-04-06	490	506	490	496	4,803,000	450.91
1983-04-05	501	502	488	495	3,009,000	450
1983-04-04	505	512	498	502	9,094,999	456.36
1983-04-02	490	503	487	502	7,289,999	456.36
1983-04-01	499	505	487	487	12,754,999	442.73
1983-03-31	476	502	476	500	15,390,998	454.55
1983-03-30	480	492	475	476	14,655,999	432.73
1983-03-29	460	485	456	485	17,890,998	440.91
1983-03-28	445	473	444	464	24,522,998	421.82
1983-03-26	463	480	462	480	5,967,999	396.69
1983-03-25	465	468	462	462	5,988,999	381.82
1983-03-24	460	465	455	465	8,177,998	384.30
1983-03-23	455	459	449	459	6,950,999	379.34
1983-03-22	445	457	444	453	8,245,998	374.38
1983-03-18	437	443	435	442	6,525,999	365.29
1983-03-17	421	433	418	428	2,870,999	353.72
1983-03-16	417	422	413	416	1,656,000	343.80
1983-03-15	415	418	412	412	992,000	340.50
1983-03-14	411	414	406	410	1,418,000	338.84
1983-03-12	413	417	410	410	634,000	338.84
1983-03-11	412	418	411	413	998,000	341.32
1983-03-10	409	413	408	411	782,000	339.67
1983-03-09	412	415	408	412	668,000	340.50
1983-03-08	408	418	407	417	912,000	344.63
1983-03-07	409	412	408	409	383,000	338.02
1983-03-05	413	414	408	408	541,000	337.19
1983-03-04	411	413	403	413	1,386,000	341.32
1983-03-03	421	424	410	410	1,523,000	338.84
1983-03-02	427	430	419	423	1,672,000	349.59
1983-03-01	426	428	415	417	1,955,000	344.63
1983-02-28	435	435	425	431	944,000	356.20
1983-02-26	431	442	425	430	4,545,999	355.37
1983-02-25	415	432	412	426	7,608,998	352.07
1983-02-24	415	418	410	410	1,555,000	338.84
1983-02-23	415	419	410	412	1,295,000	340.50
1983-02-22	420	420	411	419	2,183,000	346.28
1983-02-21	418	423	412	412	3,236,999	340.50
1983-02-18	410	422	406	413	4,392,999	341.32
1983-02-17	404	405	400	405	1,269,000	334.71
1983-02-16	405	411	399	399	2,142,000	329.75
1983-02-15	407	410	400	400	1,563,000	330.58
1983-02-14	416	417	405	405	1,590,000	334.71
1983-02-12	413	415	402	408	1,978,000	337.19
1983-02-10	396	415	387	414	2,672,999	342.15
1983-02-09	396	404	393	394	2,471,000	325.62
1983-02-08	401	408	392	392	3,027,999	323.97
1983-02-07	418	419	401	401	1,508,000	331.41
1983-02-05	420	429	415	415	2,219,000	342.98
1983-02-04	418	422	407	420	3,733,999	347.11
1983-02-03	430	436	410	413	5,781,999	341.32
1983-02-02	435	448	428	435	21,727,996	359.50
1983-02-01	397	440	397	436	30,274,994	360.33
1983-01-31	398	399	389	395	2,965,999	326.45
1983-01-29	381	400	380	400	4,019,999	330.58
1983-01-28	374	383	370	376	1,898,000	310.74
1983-01-27	370	370	364	364	489,000	300.83
1983-01-26	366	370	366	368	439,000	304.13
1983-01-25	359	367	359	363	779,000	300
1983-01-24	368	375	365	374	861,000	309.09
1983-01-22	373	374	369	369	329,000	304.96
1983-01-21	366	373	366	368	664,000	304.13
1983-01-20	369	371	366	367	473,000	303.31
1983-01-19	378	378	369	369	562,000	304.96
1983-01-18	383	383	371	378	1,144,000	312.40
1983-01-17	390	390	381	384	1,721,000	317.36
1983-01-14	385	389	383	385	2,527,999	318.18
1983-01-13	385	385	380	383	2,886,999	316.53
1983-01-12	378	378	372	372	3,931,999	307.44
1983-01-11	380	382	373	378	2,092,000	312.40
1983-01-10	383	384	375	376	1,519,000	310.74
1983-01-08	385	385	380	383	3,167,999	316.53
1983-01-07	372	380	369	380	4,550,999	314.05
1983-01-06	373	373	366	368	1,330,000	304.13
1983-01-05	380	380	369	372	1,840,000	307.44
1983-01-04	371	384	368	381	3,924,999	314.88

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