3861 王子ホールディングス(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 810 | 825 | 810 | 825 | 714,000 | 825 |
| 1991-12-27 | 800 | 804 | 790 | 800 | 640,000 | 800 |
| 1991-12-26 | 786 | 799 | 780 | 793 | 484,000 | 793 |
| 1991-12-25 | 782 | 798 | 780 | 796 | 607,000 | 796 |
| 1991-12-24 | 797 | 797 | 779 | 782 | 438,000 | 782 |
| 1991-12-20 | 774 | 785 | 774 | 780 | 578,000 | 780 |
| 1991-12-19 | 777 | 784 | 765 | 784 | 602,000 | 784 |
| 1991-12-18 | 790 | 790 | 760 | 785 | 749,000 | 785 |
| 1991-12-17 | 795 | 795 | 774 | 790 | 1,527,000 | 790 |
| 1991-12-16 | 780 | 800 | 780 | 790 | 389,000 | 790 |
| 1991-12-13 | 776 | 776 | 761 | 775 | 2,342,000 | 775 |
| 1991-12-12 | 758 | 760 | 746 | 746 | 654,000 | 746 |
| 1991-12-11 | 738 | 738 | 720 | 728 | 1,293,000 | 728 |
| 1991-12-10 | 741 | 741 | 727 | 738 | 1,480,000 | 738 |
| 1991-12-09 | 754 | 763 | 749 | 750 | 338,000 | 750 |
| 1991-12-06 | 762 | 770 | 760 | 764 | 324,000 | 764 |
| 1991-12-05 | 775 | 783 | 765 | 771 | 344,000 | 771 |
| 1991-12-04 | 770 | 789 | 765 | 785 | 550,000 | 785 |
| 1991-12-03 | 760 | 781 | 745 | 771 | 646,000 | 771 |
| 1991-12-02 | 780 | 780 | 748 | 750 | 1,088,000 | 750 |
| 1991-11-29 | 790 | 799 | 770 | 780 | 1,514,000 | 780 |
| 1991-11-28 | 810 | 822 | 774 | 785 | 3,315,000 | 785 |
| 1991-11-27 | 800 | 810 | 785 | 809 | 1,136,000 | 809 |
| 1991-11-26 | 781 | 790 | 780 | 780 | 528,000 | 780 |
| 1991-11-25 | 780 | 790 | 775 | 777 | 451,000 | 777 |
| 1991-11-22 | 800 | 807 | 788 | 805 | 738,000 | 805 |
| 1991-11-21 | 789 | 792 | 780 | 787 | 492,000 | 787 |
| 1991-11-20 | 782 | 788 | 777 | 778 | 419,000 | 778 |
| 1991-11-19 | 800 | 800 | 786 | 789 | 374,000 | 789 |
| 1991-11-18 | 777 | 793 | 776 | 781 | 398,000 | 781 |
| 1991-11-15 | 800 | 800 | 790 | 800 | 524,000 | 800 |
| 1991-11-14 | 801 | 809 | 800 | 802 | 235,000 | 802 |
| 1991-11-13 | 815 | 815 | 810 | 811 | 233,000 | 811 |
| 1991-11-12 | 811 | 816 | 805 | 815 | 301,000 | 815 |
| 1991-11-11 | 810 | 810 | 805 | 805 | 286,000 | 805 |
| 1991-11-08 | 800 | 810 | 800 | 800 | 561,000 | 800 |
| 1991-11-07 | 810 | 815 | 790 | 790 | 261,000 | 790 |
| 1991-11-06 | 821 | 827 | 811 | 819 | 164,000 | 819 |
| 1991-11-05 | 840 | 840 | 825 | 830 | 405,000 | 830 |
| 1991-11-01 | 839 | 842 | 830 | 841 | 253,000 | 841 |
| 1991-10-31 | 834 | 843 | 834 | 842 | 304,000 | 842 |
| 1991-10-30 | 848 | 848 | 838 | 838 | 313,000 | 838 |
| 1991-10-29 | 847 | 848 | 840 | 840 | 371,000 | 840 |
| 1991-10-28 | 836 | 843 | 826 | 830 | 531,000 | 830 |
| 1991-10-25 | 840 | 847 | 836 | 836 | 324,000 | 836 |
| 1991-10-24 | 854 | 855 | 843 | 848 | 462,000 | 848 |
| 1991-10-23 | 821 | 857 | 820 | 847 | 484,000 | 847 |
| 1991-10-22 | 835 | 837 | 822 | 825 | 916,000 | 825 |
| 1991-10-21 | 858 | 858 | 841 | 845 | 434,000 | 845 |
| 1991-10-18 | 840 | 843 | 836 | 840 | 461,000 | 840 |
| 1991-10-17 | 840 | 852 | 839 | 840 | 316,000 | 840 |
| 1991-10-16 | 836 | 842 | 836 | 836 | 389,000 | 836 |
| 1991-10-15 | 836 | 840 | 836 | 836 | 369,000 | 836 |
| 1991-10-14 | 837 | 844 | 836 | 836 | 653,000 | 836 |
| 1991-10-11 | 836 | 848 | 836 | 836 | 265,000 | 836 |
| 1991-10-09 | 820 | 840 | 816 | 840 | 600,000 | 840 |
| 1991-10-08 | 804 | 840 | 804 | 830 | 287,000 | 830 |
| 1991-10-07 | 826 | 832 | 815 | 819 | 619,000 | 819 |
| 1991-10-04 | 852 | 859 | 814 | 849 | 1,066,000 | 849 |
| 1991-10-03 | 845 | 859 | 845 | 852 | 839,000 | 852 |
| 1991-10-02 | 861 | 862 | 851 | 851 | 858,000 | 851 |
| 1991-10-01 | 848 | 864 | 842 | 864 | 1,102,000 | 864 |
| 1991-09-30 | 850 | 867 | 840 | 854 | 1,954,000 | 854 |
| 1991-09-27 | 820 | 853 | 820 | 853 | 2,704,000 | 853 |
| 1991-09-26 | 823 | 823 | 805 | 823 | 298,000 | 823 |
| 1991-09-25 | 834 | 839 | 810 | 824 | 242,000 | 824 |
| 1991-09-24 | 809 | 830 | 805 | 829 | 460,000 | 829 |
| 1991-09-20 | 804 | 817 | 800 | 814 | 367,000 | 814 |
| 1991-09-19 | 836 | 848 | 785 | 814 | 1,418,000 | 814 |
| 1991-09-18 | 826 | 850 | 819 | 840 | 2,699,000 | 840 |
| 1991-09-17 | 807 | 837 | 800 | 836 | 3,691,000 | 836 |
| 1991-09-13 | 753 | 790 | 753 | 787 | 4,012,000 | 787 |
| 1991-09-12 | 765 | 768 | 744 | 751 | 541,000 | 751 |
| 1991-09-11 | 770 | 770 | 751 | 768 | 578,000 | 768 |
| 1991-09-10 | 770 | 774 | 762 | 771 | 781,000 | 771 |
| 1991-09-09 | 766 | 769 | 761 | 761 | 673,000 | 761 |
| 1991-09-06 | 774 | 780 | 764 | 778 | 2,257,000 | 778 |
| 1991-09-05 | 759 | 772 | 757 | 764 | 1,699,000 | 764 |
| 1991-09-04 | 743 | 760 | 739 | 752 | 1,079,000 | 752 |
| 1991-09-03 | 741 | 745 | 737 | 741 | 543,000 | 741 |
| 1991-09-02 | 731 | 739 | 711 | 732 | 673,000 | 732 |
| 1991-08-30 | 735 | 737 | 729 | 735 | 368,000 | 735 |
| 1991-08-29 | 737 | 737 | 727 | 735 | 265,000 | 735 |
| 1991-08-28 | 725 | 730 | 717 | 727 | 347,000 | 727 |
| 1991-08-27 | 711 | 720 | 711 | 715 | 323,000 | 715 |
| 1991-08-26 | 708 | 725 | 707 | 710 | 297,000 | 710 |
| 1991-08-23 | 738 | 738 | 727 | 727 | 459,000 | 727 |
| 1991-08-22 | 747 | 747 | 733 | 744 | 571,000 | 744 |
| 1991-08-21 | 720 | 728 | 717 | 717 | 568,000 | 717 |
| 1991-08-20 | 711 | 720 | 700 | 717 | 582,000 | 717 |
| 1991-08-19 | 730 | 730 | 692 | 701 | 568,000 | 701 |
| 1991-08-16 | 730 | 730 | 722 | 729 | 368,000 | 729 |
| 1991-08-15 | 738 | 738 | 727 | 730 | 466,000 | 730 |
| 1991-08-14 | 725 | 732 | 722 | 730 | 563,000 | 730 |
| 1991-08-13 | 728 | 728 | 719 | 720 | 497,000 | 720 |
| 1991-08-12 | 751 | 751 | 715 | 720 | 977,000 | 720 |
| 1991-08-09 | 759 | 760 | 751 | 751 | 391,000 | 751 |
| 1991-08-08 | 765 | 770 | 759 | 759 | 536,000 | 759 |
| 1991-08-07 | 757 | 770 | 757 | 765 | 499,000 | 765 |
| 1991-08-06 | 775 | 775 | 762 | 762 | 478,000 | 762 |
| 1991-08-05 | 780 | 780 | 766 | 766 | 279,000 | 766 |
| 1991-08-02 | 780 | 780 | 775 | 780 | 160,000 | 780 |
| 1991-08-01 | 787 | 789 | 779 | 781 | 540,000 | 781 |
| 1991-07-31 | 786 | 788 | 780 | 785 | 737,000 | 785 |
| 1991-07-30 | 787 | 790 | 784 | 790 | 517,000 | 790 |
| 1991-07-29 | 785 | 787 | 781 | 782 | 308,000 | 782 |
| 1991-07-26 | 788 | 788 | 781 | 781 | 943,000 | 781 |
| 1991-07-25 | 800 | 800 | 787 | 797 | 415,000 | 797 |
| 1991-07-24 | 805 | 807 | 799 | 800 | 544,000 | 800 |
| 1991-07-23 | 795 | 805 | 790 | 799 | 420,000 | 799 |
| 1991-07-22 | 805 | 805 | 795 | 795 | 364,000 | 795 |
| 1991-07-19 | 804 | 808 | 782 | 795 | 246,000 | 795 |
| 1991-07-18 | 809 | 809 | 795 | 804 | 297,000 | 804 |
| 1991-07-17 | 808 | 815 | 800 | 809 | 246,000 | 809 |
| 1991-07-16 | 810 | 814 | 806 | 808 | 318,000 | 808 |
| 1991-07-15 | 800 | 810 | 799 | 806 | 377,000 | 806 |
| 1991-07-12 | 799 | 799 | 788 | 788 | 280,000 | 788 |
| 1991-07-11 | 776 | 800 | 776 | 788 | 704,000 | 788 |
| 1991-07-10 | 800 | 805 | 780 | 796 | 354,000 | 796 |
| 1991-07-09 | 770 | 815 | 755 | 800 | 645,000 | 800 |
| 1991-07-08 | 797 | 799 | 749 | 750 | 464,000 | 750 |
| 1991-07-05 | 807 | 808 | 797 | 797 | 279,000 | 797 |
| 1991-07-04 | 799 | 804 | 790 | 797 | 325,000 | 797 |
| 1991-07-03 | 815 | 815 | 801 | 806 | 403,000 | 806 |
| 1991-07-02 | 815 | 819 | 808 | 810 | 381,000 | 810 |
| 1991-07-01 | 800 | 814 | 800 | 810 | 450,000 | 810 |
| 1991-06-28 | 787 | 795 | 785 | 791 | 314,000 | 791 |
| 1991-06-27 | 800 | 800 | 785 | 785 | 593,000 | 785 |
| 1991-06-26 | 820 | 820 | 809 | 810 | 528,000 | 810 |
| 1991-06-25 | 800 | 810 | 790 | 810 | 670,000 | 810 |
| 1991-06-24 | 828 | 828 | 803 | 805 | 279,000 | 805 |
| 1991-06-21 | 800 | 833 | 800 | 828 | 624,000 | 828 |
| 1991-06-20 | 810 | 818 | 800 | 800 | 618,000 | 800 |
| 1991-06-19 | 820 | 821 | 810 | 817 | 508,000 | 817 |
| 1991-06-18 | 845 | 848 | 835 | 839 | 331,000 | 839 |
| 1991-06-17 | 863 | 863 | 845 | 848 | 428,000 | 848 |
| 1991-06-14 | 855 | 864 | 845 | 864 | 2,425,000 | 864 |
| 1991-06-13 | 847 | 855 | 845 | 845 | 499,000 | 845 |
| 1991-06-12 | 853 | 859 | 845 | 847 | 429,000 | 847 |
| 1991-06-11 | 851 | 860 | 851 | 852 | 193,000 | 852 |
| 1991-06-10 | 854 | 864 | 851 | 851 | 293,000 | 851 |
| 1991-06-07 | 867 | 869 | 857 | 861 | 244,000 | 861 |
| 1991-06-06 | 885 | 885 | 854 | 857 | 455,000 | 857 |
| 1991-06-05 | 880 | 893 | 880 | 884 | 274,000 | 884 |
| 1991-06-04 | 883 | 891 | 880 | 880 | 232,000 | 880 |
| 1991-06-03 | 895 | 895 | 882 | 893 | 263,000 | 893 |
| 1991-05-31 | 885 | 887 | 874 | 875 | 395,000 | 875 |
| 1991-05-30 | 851 | 889 | 845 | 885 | 533,000 | 885 |
| 1991-05-29 | 864 | 869 | 851 | 853 | 465,000 | 853 |
| 1991-05-28 | 863 | 864 | 844 | 859 | 551,000 | 859 |
| 1991-05-27 | 864 | 864 | 855 | 863 | 342,000 | 863 |
| 1991-05-24 | 870 | 870 | 864 | 864 | 452,000 | 864 |
| 1991-05-23 | 875 | 876 | 863 | 870 | 432,000 | 870 |
| 1991-05-22 | 899 | 900 | 865 | 875 | 620,000 | 875 |
| 1991-05-21 | 899 | 899 | 890 | 899 | 471,000 | 899 |
| 1991-05-20 | 904 | 904 | 898 | 899 | 228,000 | 899 |
| 1991-05-17 | 908 | 908 | 900 | 904 | 226,000 | 904 |
| 1991-05-16 | 896 | 896 | 886 | 894 | 396,000 | 894 |
| 1991-05-15 | 898 | 898 | 892 | 897 | 311,000 | 897 |
| 1991-05-14 | 918 | 918 | 898 | 898 | 516,000 | 898 |
| 1991-05-13 | 910 | 917 | 896 | 898 | 522,000 | 898 |
| 1991-05-10 | 950 | 950 | 920 | 920 | 551,000 | 920 |
| 1991-05-09 | 945 | 949 | 940 | 949 | 535,000 | 949 |
| 1991-05-08 | 945 | 945 | 935 | 940 | 544,000 | 940 |
| 1991-05-07 | 935 | 943 | 935 | 935 | 563,000 | 935 |
| 1991-05-02 | 931 | 945 | 925 | 935 | 277,000 | 935 |
| 1991-05-01 | 900 | 929 | 900 | 921 | 184,000 | 921 |
| 1991-04-30 | 900 | 902 | 892 | 900 | 524,000 | 900 |
| 1991-04-26 | 905 | 911 | 890 | 900 | 1,109,000 | 900 |
| 1991-04-25 | 910 | 911 | 900 | 905 | 559,000 | 905 |
| 1991-04-24 | 920 | 920 | 910 | 910 | 474,000 | 910 |
| 1991-04-23 | 920 | 927 | 907 | 920 | 726,000 | 920 |
| 1991-04-22 | 930 | 930 | 927 | 927 | 398,000 | 927 |
| 1991-04-19 | 925 | 933 | 925 | 928 | 224,000 | 928 |
| 1991-04-18 | 930 | 939 | 920 | 925 | 820,000 | 925 |
| 1991-04-17 | 950 | 950 | 940 | 940 | 712,000 | 940 |
| 1991-04-16 | 944 | 949 | 941 | 945 | 421,000 | 945 |
| 1991-04-15 | 943 | 949 | 938 | 941 | 278,000 | 941 |
| 1991-04-12 | 945 | 953 | 931 | 933 | 739,000 | 933 |
| 1991-04-11 | 943 | 945 | 940 | 945 | 742,000 | 945 |
| 1991-04-10 | 940 | 948 | 935 | 940 | 577,000 | 940 |
| 1991-04-09 | 939 | 950 | 935 | 940 | 492,000 | 940 |
| 1991-04-08 | 932 | 950 | 932 | 940 | 462,000 | 940 |
| 1991-04-05 | 937 | 940 | 927 | 932 | 513,000 | 932 |
| 1991-04-04 | 919 | 931 | 919 | 927 | 409,000 | 927 |
| 1991-04-03 | 932 | 935 | 915 | 922 | 933,000 | 922 |
| 1991-04-02 | 920 | 929 | 917 | 929 | 288,000 | 929 |
| 1991-04-01 | 912 | 921 | 909 | 910 | 263,000 | 910 |
| 1991-03-29 | 908 | 932 | 903 | 932 | 794,000 | 932 |
| 1991-03-28 | 909 | 935 | 899 | 918 | 544,000 | 918 |
| 1991-03-27 | 926 | 929 | 911 | 911 | 374,000 | 911 |
| 1991-03-26 | 920 | 936 | 916 | 926 | 634,000 | 926 |
| 1991-03-25 | 921 | 925 | 912 | 915 | 769,000 | 915 |
| 1991-03-22 | 935 | 938 | 920 | 921 | 690,000 | 921 |
| 1991-03-20 | 910 | 939 | 910 | 923 | 803,000 | 923 |
| 1991-03-19 | 920 | 930 | 913 | 920 | 957,000 | 920 |
| 1991-03-18 | 940 | 950 | 940 | 940 | 735,000 | 940 |
| 1991-03-15 | 930 | 960 | 928 | 940 | 587,000 | 940 |
| 1991-03-14 | 921 | 930 | 913 | 930 | 707,000 | 930 |
| 1991-03-13 | 940 | 940 | 913 | 921 | 641,000 | 921 |
| 1991-03-12 | 964 | 968 | 940 | 950 | 2,102,000 | 950 |
| 1991-03-11 | 955 | 1,000 | 945 | 994 | 5,116,000 | 994 |
| 1991-03-08 | 925 | 950 | 915 | 949 | 2,545,000 | 949 |
| 1991-03-07 | 890 | 910 | 890 | 905 | 510,000 | 905 |
| 1991-03-06 | 910 | 910 | 897 | 905 | 1,136,000 | 905 |
| 1991-03-05 | 902 | 914 | 902 | 902 | 529,000 | 902 |
| 1991-03-04 | 905 | 925 | 905 | 905 | 589,000 | 905 |
| 1991-03-01 | 920 | 927 | 911 | 912 | 619,000 | 912 |
| 1991-02-28 | 921 | 930 | 920 | 929 | 544,000 | 929 |
| 1991-02-27 | 911 | 920 | 911 | 911 | 397,000 | 911 |
| 1991-02-26 | 935 | 935 | 925 | 926 | 1,202,000 | 926 |
| 1991-02-25 | 925 | 934 | 920 | 925 | 764,000 | 925 |
| 1991-02-22 | 932 | 947 | 926 | 930 | 764,000 | 930 |
| 1991-02-21 | 931 | 948 | 931 | 940 | 1,716,000 | 940 |
| 1991-02-20 | 945 | 945 | 922 | 940 | 1,677,000 | 940 |
| 1991-02-19 | 936 | 965 | 926 | 939 | 2,821,000 | 939 |
| 1991-02-18 | 924 | 941 | 921 | 932 | 1,926,000 | 932 |
| 1991-02-15 | 930 | 935 | 911 | 914 | 1,567,000 | 914 |
| 1991-02-14 | 954 | 960 | 935 | 935 | 1,086,000 | 935 |
| 1991-02-13 | 953 | 960 | 946 | 953 | 1,417,000 | 953 |
| 1991-02-12 | 950 | 961 | 946 | 960 | 1,814,000 | 960 |
| 1991-02-08 | 960 | 965 | 930 | 935 | 2,628,000 | 935 |
| 1991-02-07 | 926 | 954 | 926 | 952 | 4,735,000 | 952 |
| 1991-02-06 | 915 | 931 | 911 | 925 | 3,095,000 | 925 |
| 1991-02-05 | 893 | 902 | 889 | 901 | 1,563,000 | 901 |
| 1991-02-04 | 880 | 889 | 876 | 885 | 486,000 | 885 |
| 1991-02-01 | 890 | 891 | 875 | 890 | 591,000 | 890 |
| 1991-01-31 | 894 | 900 | 872 | 891 | 683,000 | 891 |
| 1991-01-30 | 882 | 884 | 878 | 884 | 1,014,000 | 884 |
| 1991-01-29 | 900 | 904 | 882 | 882 | 825,000 | 882 |
| 1991-01-28 | 900 | 902 | 895 | 899 | 781,000 | 899 |
| 1991-01-25 | 905 | 905 | 891 | 898 | 1,757,000 | 898 |
| 1991-01-24 | 904 | 910 | 886 | 888 | 1,797,000 | 888 |
| 1991-01-23 | 902 | 910 | 898 | 904 | 2,630,000 | 904 |
| 1991-01-22 | 910 | 930 | 906 | 912 | 7,828,000 | 912 |
| 1991-01-21 | 889 | 909 | 883 | 895 | 3,590,000 | 895 |
| 1991-01-18 | 880 | 899 | 870 | 899 | 5,523,000 | 899 |
| 1991-01-17 | 830 | 860 | 826 | 859 | 1,874,000 | 859 |
| 1991-01-16 | 830 | 844 | 830 | 840 | 752,000 | 840 |
| 1991-01-14 | 849 | 849 | 840 | 845 | 1,189,000 | 845 |
| 1991-01-11 | 835 | 845 | 830 | 835 | 661,000 | 835 |
| 1991-01-10 | 805 | 829 | 802 | 826 | 1,193,000 | 826 |
| 1991-01-09 | 786 | 820 | 786 | 815 | 534,000 | 815 |
| 1991-01-08 | 820 | 820 | 790 | 790 | 371,000 | 790 |
| 1991-01-07 | 830 | 840 | 810 | 822 | 441,000 | 822 |
| 1991-01-04 | 810 | 845 | 810 | 840 | 260,000 | 840 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株