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
1986-12-27	792	799	784	784	863,000	784
1986-12-26	781	812	781	812	1,694,000	812
1986-12-25	812	816	779	788	4,392,000	788
1986-12-24	815	827	806	812	4,207,000	812
1986-12-23	810	811	799	805	1,876,000	805
1986-12-22	827	832	805	805	5,616,000	805
1986-12-19	801	828	796	823	8,535,000	823
1986-12-18	775	805	775	801	2,832,000	801
1986-12-17	788	790	770	775	2,705,000	775
1986-12-16	775	796	775	780	2,342,000	780
1986-12-15	790	796	775	776	1,458,000	776
1986-12-12	810	815	792	796	3,229,000	796
1986-12-11	813	819	810	810	1,482,000	810
1986-12-10	820	834	810	823	3,701,000	823
1986-12-09	840	841	816	825	6,273,000	825
1986-12-08	821	841	816	830	6,404,000	830
1986-12-06	820	822	805	820	4,160,000	820
1986-12-05	837	846	815	820	16,619,000	820
1986-12-04	833	839	818	837	21,149,000	837
1986-12-03	802	839	793	833	25,953,000	833
1986-12-02	795	798	785	792	2,925,000	792
1986-12-01	808	812	791	795	7,075,000	795
1986-11-29	820	823	812	812	16,045,000	812
1986-11-28	795	819	786	817	26,634,000	817
1986-11-27	789	803	783	795	20,013,000	795
1986-11-26	784	800	776	789	49,221,000	789
1986-11-25	750	786	745	784	23,720,000	784
1986-11-22	750	759	746	750	7,773,000	750
1986-11-21	746	760	738	750	19,994,000	750
1986-11-20	739	749	717	736	8,117,000	736
1986-11-19	696	735	696	729	7,664,000	729
1986-11-18	705	712	695	705	2,481,000	705
1986-11-17	738	738	693	693	3,212,000	693
1986-11-14	732	749	727	740	9,003,000	740
1986-11-13	737	767	730	742	33,015,000	742
1986-11-12	709	746	702	739	34,923,000	739
1986-11-11	625	715	625	699	14,735,000	699
1986-11-10	611	619	611	615	239,000	615
1986-11-07	595	610	595	609	361,000	609
1986-11-06	600	600	595	595	326,000	595
1986-11-05	605	608	600	602	252,000	602
1986-11-04	610	610	606	610	83,000	610
1986-11-01	600	619	593	610	289,000	610
1986-10-31	650	651	620	620	574,000	620
1986-10-30	600	640	590	640	785,000	640
1986-10-29	591	614	591	591	577,000	591
1986-10-28	600	600	595	599	296,000	599
1986-10-27	569	583	561	580	173,000	580
1986-10-25	574	574	555	569	206,000	569
1986-10-24	591	600	545	568	2,263,000	568
1986-10-23	591	600	590	600	553,000	600
1986-10-22	597	600	590	597	670,000	597
1986-10-21	605	605	599	599	1,058,000	599
1986-10-20	622	622	601	611	248,000	611
1986-10-17	630	633	610	632	1,196,000	632
1986-10-16	625	637	617	630	1,226,000	630
1986-10-15	654	654	625	635	961,000	635
1986-10-14	649	659	649	659	1,369,000	659
1986-10-13	651	655	645	655	393,000	655
1986-10-09	651	659	650	659	992,000	659
1986-10-08	641	655	641	651	744,000	651
1986-10-07	650	659	645	651	481,000	651
1986-10-06	659	659	649	650	349,000	650
1986-10-04	649	651	639	650	368,000	650
1986-10-03	640	651	633	639	713,000	639
1986-10-02	651	660	640	650	1,481,000	650
1986-10-01	667	675	651	651	1,060,000	651
1986-09-30	670	675	650	665	1,513,000	665
1986-09-29	675	686	670	670	894,000	670
1986-09-27	671	690	671	676	710,000	676
1986-09-26	665	680	650	675	1,626,000	675
1986-09-25	672	682	670	670	725,000	670
1986-09-24	700	700	680	682	1,625,000	682
1986-09-22	695	700	680	680	794,000	680
1986-09-19	698	705	690	691	532,000	691
1986-09-18	670	690	670	688	617,000	688
1986-09-17	685	695	680	680	1,015,000	680
1986-09-16	707	710	690	691	2,121,000	691
1986-09-12	700	715	700	707	1,044,000	707
1986-09-11	710	730	710	730	1,222,000	730
1986-09-10	701	720	700	713	816,000	713
1986-09-09	723	730	710	711	1,032,000	711
1986-09-08	725	744	721	722	907,000	722
1986-09-06	734	749	721	745	1,288,000	745
1986-09-05	748	750	725	735	2,204,000	735
1986-09-04	740	749	740	744	1,988,000	744
1986-09-03	748	754	733	740	1,989,000	740
1986-09-02	745	782	728	768	15,733,000	768
1986-09-01	700	746	696	737	6,147,000	737
1986-08-30	690	700	686	690	492,000	690
1986-08-29	695	710	685	699	793,000	699
1986-08-28	699	710	692	695	300,000	695
1986-08-27	716	716	700	709	3,872,000	709
1986-08-26	705	720	705	706	914,000	706
1986-08-25	708	709	705	709	292,000	709
1986-08-23	701	706	701	703	278,000	703
1986-08-22	690	715	690	701	818,000	701
1986-08-21	738	740	710	720	2,292,000	720
1986-08-20	716	740	716	738	3,127,000	738
1986-08-19	752	752	721	726	1,662,000	726
1986-08-18	755	764	732	742	5,938,000	742
1986-08-15	713	750	704	749	8,436,000	749
1986-08-14	690	703	681	703	4,117,000	703
1986-08-13	680	680	670	670	982,000	670
1986-08-12	674	685	661	675	1,326,000	675
1986-08-11	656	675	656	674	487,000	674
1986-08-08	660	664	650	653	507,000	653
1986-08-07	671	678	661	663	529,000	663
1986-08-06	680	683	670	672	1,097,000	672
1986-08-05	674	685	672	685	266,000	685
1986-08-04	675	680	671	671	136,000	671
1986-08-02	680	682	670	675	173,000	675
1986-08-01	681	695	672	682	673,000	682
1986-07-31	695	700	681	696	952,000	696
1986-07-30	673	710	673	700	1,176,000	700
1986-07-29	673	685	671	672	1,520,000	672
1986-07-28	678	680	670	673	768,000	673
1986-07-26	675	679	674	677	290,000	677
1986-07-25	677	684	676	677	3,958,000	677
1986-07-24	689	700	689	692	1,136,000	692
1986-07-23	690	709	690	709	1,602,000	709
1986-07-22	691	700	690	700	356,000	700
1986-07-21	705	715	688	697	2,943,000	697
1986-07-19	698	705	696	700	297,000	700
1986-07-18	703	704	695	696	1,285,000	696
1986-07-17	693	703	693	700	1,491,000	700
1986-07-16	700	700	690	691	978,000	691
1986-07-15	708	710	698	700	1,967,000	700
1986-07-14	709	709	694	709	409,000	709
1986-07-11	705	715	700	700	1,569,000	700
1986-07-10	681	710	681	709	882,000	709
1986-07-09	700	712	680	690	1,882,000	690
1986-07-08	690	712	680	710	2,428,000	710
1986-07-07	700	713	699	699	1,284,000	699
1986-07-05	691	699	691	694	186,000	694
1986-07-04	695	700	690	690	1,087,000	690
1986-07-03	692	700	690	698	1,711,000	698
1986-07-02	684	700	684	691	930,000	691
1986-07-01	682	691	680	686	378,000	686
1986-06-30	691	691	681	691	242,000	691
1986-06-28	676	686	676	681	634,000	681
1986-06-27	691	700	681	681	741,000	681
1986-06-26	698	705	690	690	614,000	690
1986-06-25	683	697	683	697	909,000	697
1986-06-24	710	710	681	681	878,000	681
1986-06-23	718	725	705	710	2,379,000	710
1986-06-21	705	718	705	715	2,413,000	715
1986-06-20	699	710	686	709	4,580,000	709
1986-06-19	678	684	675	680	395,000	680
1986-06-18	680	685	675	678	909,000	678
1986-06-17	690	692	673	690	767,000	690
1986-06-16	692	696	690	694	837,000	694
1986-06-13	689	694	682	694	746,000	694
1986-06-12	688	694	680	682	938,000	682
1986-06-11	689	705	680	687	2,639,000	687
1986-06-10	685	700	680	699	3,065,000	699
1986-06-09	691	700	689	695	970,000	695
1986-06-07	679	700	679	689	1,392,000	689
1986-06-06	700	714	690	699	9,056,000	699
1986-06-05	677	700	675	695	6,744,000	695
1986-06-04	658	673	658	668	2,305,000	668
1986-06-03	652	660	650	658	627,000	658
1986-06-02	669	669	651	652	917,000	652
1986-05-31	648	655	636	650	848,000	650
1986-05-30	650	653	630	648	2,140,000	648
1986-05-29	641	670	641	660	2,812,000	660
1986-05-28	655	655	637	639	1,048,000	639
1986-05-27	645	650	638	645	839,000	645
1986-05-26	660	665	635	635	919,000	635
1986-05-24	636	650	633	650	1,167,000	650
1986-05-23	635	636	630	632	947,000	632
1986-05-22	627	635	627	630	410,000	630
1986-05-21	631	635	626	626	788,000	626
1986-05-20	636	638	628	635	603,000	635
1986-05-19	635	641	632	640	1,204,000	640
1986-05-17	642	642	631	632	584,000	632
1986-05-16	651	651	632	632	3,665,000	632
1986-05-15	636	640	621	621	552,000	621
1986-05-14	628	640	620	638	1,219,000	638
1986-05-13	644	652	644	648	403,000	648
1986-05-12	665	665	640	654	1,039,000	654
1986-05-09	680	681	660	665	2,579,000	665
1986-05-08	649	681	646	670	6,257,000	670
1986-05-07	635	642	631	640	2,154,000	640
1986-05-06	613	635	605	625	2,018,000	625
1986-05-02	610	619	601	615	1,411,000	615
1986-05-01	630	635	622	629	1,363,000	629
1986-04-30	629	640	622	626	1,438,000	626
1986-04-28	609	634	600	622	1,959,000	622
1986-04-26	604	610	599	600	1,028,000	600
1986-04-25	607	618	603	611	849,000	611
1986-04-24	600	610	595	610	1,573,000	610
1986-04-23	602	603	600	602	670,000	602
1986-04-22	622	622	597	602	960,000	602
1986-04-21	618	630	618	624	537,000	624
1986-04-19	615	625	615	619	772,000	619
1986-04-18	618	646	618	634	3,246,000	634
1986-04-17	619	619	609	618	861,000	618
1986-04-16	610	622	606	609	3,064,000	609
1986-04-15	591	630	587	616	2,172,000	616
1986-04-14	607	608	587	587	1,241,000	587
1986-04-11	590	615	581	602	1,864,000	602
1986-04-10	571	584	571	582	804,000	582
1986-04-09	562	572	562	570	621,000	570
1986-04-08	558	575	556	560	1,230,000	560
1986-04-07	581	599	578	578	562,000	578
1986-04-05	581	598	581	590	562,000	590
1986-04-04	610	614	575	585	1,355,000	585
1986-04-03	601	610	590	607	1,637,000	607
1986-04-02	635	635	615	627	1,938,000	627
1986-04-01	663	668	633	640	2,523,000	640
1986-03-31	670	684	660	673	1,789,000	673
1986-03-29	655	685	649	680	1,233,000	680
1986-03-28	671	687	651	665	3,609,000	665
1986-03-27	700	706	680	682	19,253,000	682
1986-03-26	661	695	655	688	5,629,000	688
1986-03-25	669	677	655	660	9,619,000	660
1986-03-24	660	695	655	689	23,768,000	689
1986-03-22	593	620	586	620	6,230,000	620
1986-03-20	549	595	549	595	7,413,000	595
1986-03-19	553	556	545	549	2,017,000	549
1986-03-18	550	556	546	546	1,952,000	546
1986-03-17	570	570	555	556	2,410,000	556
1986-03-15	558	565	551	561	3,179,000	561
1986-03-14	560	569	545	550	7,224,000	550
1986-03-13	530	552	529	550	13,709,000	550
1986-03-12	535	538	528	534	1,102,000	534
1986-03-11	539	546	530	534	4,472,000	534
1986-03-10	520	547	520	545	3,564,000	545
1986-03-07	527	529	516	520	1,236,000	520
1986-03-06	530	530	510	525	1,226,000	525
1986-03-05	511	534	511	530	3,086,000	530
1986-03-04	516	517	510	512	663,000	512
1986-03-03	525	525	517	517	734,000	517
1986-03-01	521	525	518	525	743,000	525
1986-02-28	518	523	515	516	1,676,000	516
1986-02-27	530	530	511	518	3,374,000	518
1986-02-26	514	527	514	526	5,494,000	526
1986-02-25	514	514	509	514	761,000	514
1986-02-24	509	513	501	513	499,000	513
1986-02-22	510	510	501	505	538,000	505
1986-02-21	510	516	505	509	1,232,000	509
1986-02-20	519	519	510	510	928,000	510
1986-02-19	510	524	501	514	3,454,000	514
1986-02-18	504	509	500	509	721,000	509
1986-02-17	509	509	499	499	410,000	499
1986-02-15	499	509	498	509	859,000	509
1986-02-14	508	510	497	501	1,816,000	501
1986-02-13	514	514	497	509	2,389,000	509
1986-02-12	494	530	494	516	6,976,000	516
1986-02-10	494	495	486	493	868,000	493
1986-02-07	497	500	495	499	1,106,000	499
1986-02-06	498	500	494	495	997,000	495
1986-02-05	509	509	490	493	3,073,000	493
1986-02-04	490	505	490	504	5,656,000	504
1986-02-03	478	489	478	485	839,000	485
1986-02-01	480	484	476	478	698,000	478
1986-01-31	473	477	473	476	393,000	476
1986-01-30	475	476	473	475	710,000	475
1986-01-29	472	478	472	476	545,000	476
1986-01-28	475	479	472	472	1,752,000	472
1986-01-27	472	474	467	472	311,000	472
1986-01-25	465	475	465	467	309,000	467
1986-01-24	461	465	460	465	442,000	465
1986-01-23	464	470	464	465	180,000	465
1986-01-22	465	470	465	465	148,000	465
1986-01-21	467	472	464	464	145,000	464
1986-01-20	471	475	470	472	279,000	472
1986-01-18	477	479	471	477	244,000	477
1986-01-17	475	479	473	473	612,000	473
1986-01-16	465	475	464	471	250,000	471
1986-01-14	460	461	450	460	778,000	460
1986-01-13	461	465	458	460	569,000	460
1986-01-10	463	468	463	465	392,000	465
1986-01-09	465	466	461	462	1,202,000	462
1986-01-08	467	470	467	469	130,000	469
1986-01-07	472	474	466	466	347,000	466
1986-01-06	468	477	468	473	329,000	473
1986-01-04	479	481	475	478	249,000	478

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31