3861 王子ホールディングス(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-281,0501,0901,0101,090486,0001,090
1987-12-261,1101,1101,0701,070443,0001,070
1987-12-251,1201,1201,0901,1001,105,0001,100
1987-12-241,1401,1501,1201,1201,124,0001,120
1987-12-231,1101,1501,1101,1402,981,0001,140
1987-12-221,1201,1301,1101,1101,542,0001,110
1987-12-211,1201,1301,1101,1201,667,0001,120
1987-12-181,0801,1001,0701,0901,680,0001,090
1987-12-171,0701,0801,0701,070419,0001,070
1987-12-161,0801,0901,0601,080800,0001,080
1987-12-151,0801,0801,0601,080663,0001,080
1987-12-141,0701,0801,0601,060317,0001,060
1987-12-111,0501,0801,0501,070544,0001,070
1987-12-101,0901,0901,0501,060622,0001,060
1987-12-091,0701,1001,0501,050609,0001,050
1987-12-081,0801,0901,0501,070620,0001,070
1987-12-071,0901,0901,0601,060575,0001,060
1987-12-051,0501,0901,0501,090411,0001,090
1987-12-041,0801,0801,0501,050284,0001,050
1987-12-031,0601,0701,0501,0701,663,0001,070
1987-12-021,0701,0801,0501,060764,0001,060
1987-12-011,0401,0701,0101,060603,0001,060
1987-11-301,0701,0701,0401,040482,0001,040
1987-11-281,0601,0801,0501,080182,0001,080
1987-11-271,1201,1301,0701,0701,453,0001,070
1987-11-261,1301,1401,1001,120974,0001,120
1987-11-251,1001,1201,0901,1203,041,0001,120
1987-11-241,0601,0901,0501,090804,0001,090
1987-11-201,0401,0601,0301,060737,0001,060
1987-11-191,0501,0501,0301,040790,0001,040
1987-11-181,0201,0501,0101,040400,0001,040
1987-11-171,0301,0501,0201,020853,0001,020
1987-11-161,0401,0701,0401,050439,0001,050
1987-11-131,0801,0801,0401,060617,0001,060
1987-11-121,0201,0401,0001,010543,0001,010
1987-11-111,0301,0509719891,241,000989
1987-11-101,0501,0601,0001,010966,0001,010
1987-11-091,0701,0801,0701,070669,0001,070
1987-11-071,0701,1001,0701,100882,0001,100
1987-11-061,0801,0901,0701,090700,0001,090
1987-11-051,1001,1001,0301,070953,0001,070
1987-11-041,1101,1201,1001,110345,0001,110
1987-11-021,1101,1201,1001,110617,0001,110
1987-10-311,1101,1201,1001,1201,386,0001,120
1987-10-301,1001,1001,0601,090720,0001,090
1987-10-291,0301,0801,0301,0601,812,0001,060
1987-10-281,1101,1101,0501,0902,102,0001,090
1987-10-271,0501,1101,0301,0702,291,0001,070
1987-10-261,0701,0909701,0701,793,0001,070
1987-10-241,0901,0901,0501,070783,0001,070
1987-10-231,0901,1201,0001,0102,031,0001,010
1987-10-221,1801,1801,1101,1104,154,0001,110
1987-10-211,0901,0901,0901,0902,748,0001,090
1987-10-209909909909901,006,000990
1987-10-191,2001,2201,1901,1902,290,0001,190
1987-10-161,2401,2501,2101,2406,181,0001,240
1987-10-151,2401,2701,2301,24018,768,0001,240
1987-10-141,2201,2501,2001,25023,554,0001,250
1987-10-131,1901,2101,1801,2006,130,0001,200
1987-10-121,1601,1701,1601,160454,0001,160
1987-10-091,1901,2001,1701,1802,535,0001,180
1987-10-081,1501,2001,1501,2005,720,0001,200
1987-10-071,1301,1601,1201,1501,197,0001,150
1987-10-061,1701,1701,1501,1701,080,0001,170
1987-10-051,1801,1801,1601,1602,047,0001,160
1987-10-031,1801,1901,1601,1702,890,0001,170
1987-10-021,1401,2101,1301,20017,531,0001,200
1987-10-011,1601,1601,1201,1305,577,0001,130
1987-09-301,1301,1601,1101,1503,748,0001,150
1987-09-291,1501,1701,1301,1407,448,0001,140
1987-09-281,1201,1401,1101,1406,820,0001,140
1987-09-261,0901,1101,0801,1004,007,0001,100
1987-09-251,0901,0901,0701,0801,182,0001,080
1987-09-241,0801,1001,0701,0904,065,0001,090
1987-09-221,0401,0601,0301,060736,0001,060
1987-09-211,0801,0801,0401,0501,433,0001,050
1987-09-181,0401,0601,0301,0602,499,0001,060
1987-09-171,0301,0501,0201,030512,0001,030
1987-09-161,0701,0701,0301,050724,0001,050
1987-09-141,0001,0501,0001,050300,0001,050
1987-09-111,0201,0301,0001,000304,0001,000
1987-09-101,0401,0401,0001,020312,0001,020
1987-09-091,0201,0309951,030586,0001,030
1987-09-081,0101,0401,0101,030305,0001,030
1987-09-071,0201,0401,0101,010469,0001,010
1987-09-051,0501,0501,0201,020434,0001,020
1987-09-041,0401,0501,0401,050517,0001,050
1987-09-031,0401,0601,0201,0501,054,0001,050
1987-09-021,1001,1101,0701,0702,388,0001,070
1987-09-011,1001,1101,0801,1102,257,0001,110
1987-08-311,1001,1301,0901,0904,130,0001,090
1987-08-291,0801,1001,0601,0903,167,0001,090
1987-08-281,0701,0901,0601,0903,245,0001,090
1987-08-271,0401,0601,0201,0602,497,0001,060
1987-08-261,0301,0301,0101,020571,0001,020
1987-08-251,0101,0201,0101,020482,0001,020
1987-08-241,0101,0201,0001,010676,0001,010
1987-08-221,0301,0301,0001,020366,0001,020
1987-08-211,0001,0201,0001,020901,0001,020
1987-08-209951,0109911,000228,0001,000
1987-08-191,0001,0109951,000451,0001,000
1987-08-181,0001,0109991,000689,0001,000
1987-08-171,0001,0009951,000477,0001,000
1987-08-141,0101,020990990582,000990
1987-08-131,0201,0309901,010678,0001,010
1987-08-121,0401,0501,0301,040641,0001,040
1987-08-111,0201,0501,0101,0502,115,0001,050
1987-08-101,0101,0201,0001,000293,0001,000
1987-08-071,0201,0301,0001,0302,619,0001,030
1987-08-061,0001,0309901,0201,451,0001,020
1987-08-059659999629951,540,000995
1987-08-04974980962970449,000970
1987-08-03990990980984488,000984
1987-08-01970985969980452,000980
1987-07-31990998971971709,000971
1987-07-30979983960970804,000970
1987-07-29981981955970753,000970
1987-07-28971979965971308,000971
1987-07-27970970955970424,000970
1987-07-25969975951975310,000975
1987-07-249419719419691,399,000969
1987-07-23933945900931575,000931
1987-07-22960963930933477,000933
1987-07-21957980957980478,000980
1987-07-20980995970977409,000977
1987-07-171,0101,0209901,0001,914,0001,000
1987-07-169961,0009801,000564,0001,000
1987-07-159991,000990990221,000990
1987-07-141,0201,0209911,000250,0001,000
1987-07-131,0101,0101,0001,010396,0001,010
1987-07-101,0201,030980990488,000990
1987-07-099951,0309901,030751,0001,030
1987-07-081,0101,010991999539,000999
1987-07-071,0001,0109801,010499,0001,010
1987-07-069901,000990990232,000990
1987-07-041,0001,0209961,010441,0001,010
1987-07-031,0201,0301,0001,0001,807,0001,000
1987-07-021,0201,0209901,010687,0001,010
1987-07-019801,0309801,000839,0001,000
1987-06-301,0201,0209909901,158,000990
1987-06-291,0201,0301,0001,010218,0001,010
1987-06-271,0301,0401,0101,040528,0001,040
1987-06-261,0201,0301,0101,030812,0001,030
1987-06-251,0401,0509951,000917,0001,000
1987-06-241,0301,0401,0001,030607,0001,030
1987-06-231,0301,0409901,0101,624,0001,010
1987-06-221,0501,0501,0001,010993,0001,010
1987-06-191,0801,0801,0301,0401,615,0001,040
1987-06-181,0901,0901,0401,080693,0001,080
1987-06-171,0901,1001,0601,0904,957,0001,090
1987-06-161,0701,0901,0301,0901,714,0001,090
1987-06-151,0701,0701,0401,050507,0001,050
1987-06-121,0701,0901,0501,0702,789,0001,070
1987-06-111,0701,0701,0501,070655,0001,070
1987-06-101,0701,0801,0401,0701,206,0001,070
1987-06-091,0801,0901,0301,0901,964,0001,090
1987-06-081,0601,0901,0501,0801,763,0001,080
1987-06-061,0601,0701,0401,060603,0001,060
1987-06-051,0901,0901,0301,0601,820,0001,060
1987-06-041,1001,1001,0501,0903,285,0001,090
1987-06-031,0801,1001,0701,0802,659,0001,080
1987-06-021,1001,1201,0601,0808,451,0001,080
1987-06-011,0501,1101,0401,09016,051,0001,090
1987-05-301,0201,0401,0201,0303,291,0001,030
1987-05-299701,0109701,0102,537,0001,010
1987-05-28980980961961842,000961
1987-05-279909909559681,103,000968
1987-05-261,0101,010970980854,000980
1987-05-259701,0209701,000832,0001,000
1987-05-23961970957958389,000958
1987-05-22975990962963918,000963
1987-05-21960965950965892,000965
1987-05-209509639309551,108,000955
1987-05-199759859619671,497,000967
1987-05-189839969809851,794,000985
1987-05-151,0001,0109809861,295,000986
1987-05-149881,0109881,0002,050,0001,000
1987-05-131,0101,020990996600,000996
1987-05-121,0301,0301,0001,0101,180,0001,010
1987-05-111,0201,0301,0101,030892,0001,030
1987-05-081,0401,0401,0101,0201,974,0001,020
1987-05-079861,0409861,0402,964,0001,040
1987-05-061,0001,020980985796,000985
1987-05-029991,000990999514,000999
1987-05-019469909469892,556,000989
1987-04-30960969940942725,000942
1987-04-289709909409501,798,000950
1987-04-271,0001,0109759802,454,000980
1987-04-251,0001,0209951,0201,239,0001,020
1987-04-249991,0209951,0102,450,0001,010
1987-04-231,0001,0209999991,723,000999
1987-04-221,0401,0501,0201,0201,839,0001,020
1987-04-211,0101,0301,0001,0201,120,0001,020
1987-04-201,0501,0501,0201,0301,165,0001,030
1987-04-171,0501,0601,0201,0505,247,0001,050
1987-04-161,0401,0601,0301,0502,647,0001,050
1987-04-151,0601,0701,0101,0305,205,0001,030
1987-04-141,0001,0701,0001,0604,674,0001,060
1987-04-131,0501,0609811,0202,842,0001,020
1987-04-101,0401,0601,0301,0504,851,0001,050
1987-04-091,0201,0801,0201,06013,678,0001,060
1987-04-081,0401,0401,0101,0201,973,0001,020
1987-04-071,0501,0501,0201,0202,115,0001,020
1987-04-061,0501,0601,0201,0405,709,0001,040
1987-04-041,0601,0701,0401,0403,810,0001,040
1987-04-031,0401,0701,0301,05020,992,0001,050
1987-04-021,0301,0309821,02013,063,0001,020
1987-04-019641,0209611,01037,311,0001,010
1987-03-319409659209545,879,000954
1987-03-309399549089454,191,000945
1987-03-289259359089291,134,000929
1987-03-279219479059455,047,000945
1987-03-269069409069152,052,000915
1987-03-259309309009162,419,000916
1987-03-249409409279281,222,000928
1987-03-239489499309405,192,000940
1987-03-209409699259257,375,000925
1987-03-1992296092094518,321,000945
1987-03-1889093689093216,759,000932
1987-03-17865895860889761,000889
1987-03-168808908658711,358,000871
1987-03-138908918808811,667,000881
1987-03-128898938728901,826,000890
1987-03-118848958758841,561,000884
1987-03-108758908758892,040,000889
1987-03-099039038758751,916,000875
1987-03-07895898880893744,000893
1987-03-069159158908957,420,000895
1987-03-058908998828853,374,000885
1987-03-048909038758904,248,000890
1987-03-0390090888589514,087,000895
1987-03-0288090386089518,795,000895
1987-02-288268808238804,097,000880
1987-02-278138228138131,502,000813
1987-02-268168308018231,651,000823
1987-02-257958007927962,734,000796
1987-02-247918107917951,150,000795
1987-02-23799799791795597,000795
1987-02-20803805799799994,000799
1987-02-19800810800803767,000803
1987-02-188008107967961,354,000796
1987-02-178208207957951,615,000795
1987-02-168208308108131,003,000813
1987-02-138308398108101,877,000810
1987-02-128408458358401,803,000840
1987-02-10835845827840951,000840
1987-02-09823830821825546,000825
1987-02-078328408328331,062,000833
1987-02-068588598408422,835,000842
1987-02-0585086885085917,290,000859
1987-02-048358518258453,990,000845
1987-02-038438528358355,018,000835
1987-02-028388528308356,211,000835
1987-01-318248398218392,227,000839
1987-01-308208348188341,802,000834
1987-01-298118398118283,410,000828
1987-01-288478478118117,406,000811
1987-01-278198498198404,797,000840
1987-01-268308308148191,391,000819
1987-01-248358358208301,537,000830
1987-01-238548548218379,263,000837
1987-01-2282485382284420,966,000844
1987-01-218098248008248,750,000824
1987-01-207908137908071,485,000807
1987-01-198058077807941,338,000794
1987-01-167978047908011,314,000801
1987-01-14788800780787916,000787
1987-01-13770785770780685,000780
1987-01-12785790780780993,000780
1987-01-097868057857851,883,000785
1987-01-08785793781785714,000785
1987-01-077958007767941,460,000794
1987-01-068158157907901,289,000790
1987-01-057908097898051,828,000805

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