3861 王子ホールディングス(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-27792799784784863,000784
1986-12-267818127818121,694,000812
1986-12-258128167797884,392,000788
1986-12-248158278068124,207,000812
1986-12-238108117998051,876,000805
1986-12-228278328058055,616,000805
1986-12-198018287968238,535,000823
1986-12-187758057758012,832,000801
1986-12-177887907707752,705,000775
1986-12-167757967757802,342,000780
1986-12-157907967757761,458,000776
1986-12-128108157927963,229,000796
1986-12-118138198108101,482,000810
1986-12-108208348108233,701,000823
1986-12-098408418168256,273,000825
1986-12-088218418168306,404,000830
1986-12-068208228058204,160,000820
1986-12-0583784681582016,619,000820
1986-12-0483383981883721,149,000837
1986-12-0380283979383325,953,000833
1986-12-027957987857922,925,000792
1986-12-018088127917957,075,000795
1986-11-2982082381281216,045,000812
1986-11-2879581978681726,634,000817
1986-11-2778980378379520,013,000795
1986-11-2678480077678949,221,000789
1986-11-2575078674578423,720,000784
1986-11-227507597467507,773,000750
1986-11-2174676073875019,994,000750
1986-11-207397497177368,117,000736
1986-11-196967356967297,664,000729
1986-11-187057126957052,481,000705
1986-11-177387386936933,212,000693
1986-11-147327497277409,003,000740
1986-11-1373776773074233,015,000742
1986-11-1270974670273934,923,000739
1986-11-1162571562569914,735,000699
1986-11-10611619611615239,000615
1986-11-07595610595609361,000609
1986-11-06600600595595326,000595
1986-11-05605608600602252,000602
1986-11-0461061060661083,000610
1986-11-01600619593610289,000610
1986-10-31650651620620574,000620
1986-10-30600640590640785,000640
1986-10-29591614591591577,000591
1986-10-28600600595599296,000599
1986-10-27569583561580173,000580
1986-10-25574574555569206,000569
1986-10-245916005455682,263,000568
1986-10-23591600590600553,000600
1986-10-22597600590597670,000597
1986-10-216056055995991,058,000599
1986-10-20622622601611248,000611
1986-10-176306336106321,196,000632
1986-10-166256376176301,226,000630
1986-10-15654654625635961,000635
1986-10-146496596496591,369,000659
1986-10-13651655645655393,000655
1986-10-09651659650659992,000659
1986-10-08641655641651744,000651
1986-10-07650659645651481,000651
1986-10-06659659649650349,000650
1986-10-04649651639650368,000650
1986-10-03640651633639713,000639
1986-10-026516606406501,481,000650
1986-10-016676756516511,060,000651
1986-09-306706756506651,513,000665
1986-09-29675686670670894,000670
1986-09-27671690671676710,000676
1986-09-266656806506751,626,000675
1986-09-25672682670670725,000670
1986-09-247007006806821,625,000682
1986-09-22695700680680794,000680
1986-09-19698705690691532,000691
1986-09-18670690670688617,000688
1986-09-176856956806801,015,000680
1986-09-167077106906912,121,000691
1986-09-127007157007071,044,000707
1986-09-117107307107301,222,000730
1986-09-10701720700713816,000713
1986-09-097237307107111,032,000711
1986-09-08725744721722907,000722
1986-09-067347497217451,288,000745
1986-09-057487507257352,204,000735
1986-09-047407497407441,988,000744
1986-09-037487547337401,989,000740
1986-09-0274578272876815,733,000768
1986-09-017007466967376,147,000737
1986-08-30690700686690492,000690
1986-08-29695710685699793,000699
1986-08-28699710692695300,000695
1986-08-277167167007093,872,000709
1986-08-26705720705706914,000706
1986-08-25708709705709292,000709
1986-08-23701706701703278,000703
1986-08-22690715690701818,000701
1986-08-217387407107202,292,000720
1986-08-207167407167383,127,000738
1986-08-197527527217261,662,000726
1986-08-187557647327425,938,000742
1986-08-157137507047498,436,000749
1986-08-146907036817034,117,000703
1986-08-13680680670670982,000670
1986-08-126746856616751,326,000675
1986-08-11656675656674487,000674
1986-08-08660664650653507,000653
1986-08-07671678661663529,000663
1986-08-066806836706721,097,000672
1986-08-05674685672685266,000685
1986-08-04675680671671136,000671
1986-08-02680682670675173,000675
1986-08-01681695672682673,000682
1986-07-31695700681696952,000696
1986-07-306737106737001,176,000700
1986-07-296736856716721,520,000672
1986-07-28678680670673768,000673
1986-07-26675679674677290,000677
1986-07-256776846766773,958,000677
1986-07-246897006896921,136,000692
1986-07-236907096907091,602,000709
1986-07-22691700690700356,000700
1986-07-217057156886972,943,000697
1986-07-19698705696700297,000700
1986-07-187037046956961,285,000696
1986-07-176937036937001,491,000700
1986-07-16700700690691978,000691
1986-07-157087106987001,967,000700
1986-07-14709709694709409,000709
1986-07-117057157007001,569,000700
1986-07-10681710681709882,000709
1986-07-097007126806901,882,000690
1986-07-086907126807102,428,000710
1986-07-077007136996991,284,000699
1986-07-05691699691694186,000694
1986-07-046957006906901,087,000690
1986-07-036927006906981,711,000698
1986-07-02684700684691930,000691
1986-07-01682691680686378,000686
1986-06-30691691681691242,000691
1986-06-28676686676681634,000681
1986-06-27691700681681741,000681
1986-06-26698705690690614,000690
1986-06-25683697683697909,000697
1986-06-24710710681681878,000681
1986-06-237187257057102,379,000710
1986-06-217057187057152,413,000715
1986-06-206997106867094,580,000709
1986-06-19678684675680395,000680
1986-06-18680685675678909,000678
1986-06-17690692673690767,000690
1986-06-16692696690694837,000694
1986-06-13689694682694746,000694
1986-06-12688694680682938,000682
1986-06-116897056806872,639,000687
1986-06-106857006806993,065,000699
1986-06-09691700689695970,000695
1986-06-076797006796891,392,000689
1986-06-067007146906999,056,000699
1986-06-056777006756956,744,000695
1986-06-046586736586682,305,000668
1986-06-03652660650658627,000658
1986-06-02669669651652917,000652
1986-05-31648655636650848,000650
1986-05-306506536306482,140,000648
1986-05-296416706416602,812,000660
1986-05-286556556376391,048,000639
1986-05-27645650638645839,000645
1986-05-26660665635635919,000635
1986-05-246366506336501,167,000650
1986-05-23635636630632947,000632
1986-05-22627635627630410,000630
1986-05-21631635626626788,000626
1986-05-20636638628635603,000635
1986-05-196356416326401,204,000640
1986-05-17642642631632584,000632
1986-05-166516516326323,665,000632
1986-05-15636640621621552,000621
1986-05-146286406206381,219,000638
1986-05-13644652644648403,000648
1986-05-126656656406541,039,000654
1986-05-096806816606652,579,000665
1986-05-086496816466706,257,000670
1986-05-076356426316402,154,000640
1986-05-066136356056252,018,000625
1986-05-026106196016151,411,000615
1986-05-016306356226291,363,000629
1986-04-306296406226261,438,000626
1986-04-286096346006221,959,000622
1986-04-266046105996001,028,000600
1986-04-25607618603611849,000611
1986-04-246006105956101,573,000610
1986-04-23602603600602670,000602
1986-04-22622622597602960,000602
1986-04-21618630618624537,000624
1986-04-19615625615619772,000619
1986-04-186186466186343,246,000634
1986-04-17619619609618861,000618
1986-04-166106226066093,064,000609
1986-04-155916305876162,172,000616
1986-04-146076085875871,241,000587
1986-04-115906155816021,864,000602
1986-04-10571584571582804,000582
1986-04-09562572562570621,000570
1986-04-085585755565601,230,000560
1986-04-07581599578578562,000578
1986-04-05581598581590562,000590
1986-04-046106145755851,355,000585
1986-04-036016105906071,637,000607
1986-04-026356356156271,938,000627
1986-04-016636686336402,523,000640
1986-03-316706846606731,789,000673
1986-03-296556856496801,233,000680
1986-03-286716876516653,609,000665
1986-03-2770070668068219,253,000682
1986-03-266616956556885,629,000688
1986-03-256696776556609,619,000660
1986-03-2466069565568923,768,000689
1986-03-225936205866206,230,000620
1986-03-205495955495957,413,000595
1986-03-195535565455492,017,000549
1986-03-185505565465461,952,000546
1986-03-175705705555562,410,000556
1986-03-155585655515613,179,000561
1986-03-145605695455507,224,000550
1986-03-1353055252955013,709,000550
1986-03-125355385285341,102,000534
1986-03-115395465305344,472,000534
1986-03-105205475205453,564,000545
1986-03-075275295165201,236,000520
1986-03-065305305105251,226,000525
1986-03-055115345115303,086,000530
1986-03-04516517510512663,000512
1986-03-03525525517517734,000517
1986-03-01521525518525743,000525
1986-02-285185235155161,676,000516
1986-02-275305305115183,374,000518
1986-02-265145275145265,494,000526
1986-02-25514514509514761,000514
1986-02-24509513501513499,000513
1986-02-22510510501505538,000505
1986-02-215105165055091,232,000509
1986-02-20519519510510928,000510
1986-02-195105245015143,454,000514
1986-02-18504509500509721,000509
1986-02-17509509499499410,000499
1986-02-15499509498509859,000509
1986-02-145085104975011,816,000501
1986-02-135145144975092,389,000509
1986-02-124945304945166,976,000516
1986-02-10494495486493868,000493
1986-02-074975004954991,106,000499
1986-02-06498500494495997,000495
1986-02-055095094904933,073,000493
1986-02-044905054905045,656,000504
1986-02-03478489478485839,000485
1986-02-01480484476478698,000478
1986-01-31473477473476393,000476
1986-01-30475476473475710,000475
1986-01-29472478472476545,000476
1986-01-284754794724721,752,000472
1986-01-27472474467472311,000472
1986-01-25465475465467309,000467
1986-01-24461465460465442,000465
1986-01-23464470464465180,000465
1986-01-22465470465465148,000465
1986-01-21467472464464145,000464
1986-01-20471475470472279,000472
1986-01-18477479471477244,000477
1986-01-17475479473473612,000473
1986-01-16465475464471250,000471
1986-01-14460461450460778,000460
1986-01-13461465458460569,000460
1986-01-10463468463465392,000465
1986-01-094654664614621,202,000462
1986-01-08467470467469130,000469
1986-01-07472474466466347,000466
1986-01-06468477468473329,000473
1986-01-04479481475478249,000478

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