3861 王子ホールディングス(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 866 | 872 | 849 | 849 | 324,000 | 849 |
| 1992-12-29 | 875 | 875 | 865 | 872 | 342,000 | 872 |
| 1992-12-28 | 880 | 881 | 870 | 878 | 366,000 | 878 |
| 1992-12-25 | 887 | 889 | 881 | 885 | 450,000 | 885 |
| 1992-12-24 | 887 | 889 | 883 | 887 | 827,000 | 887 |
| 1992-12-22 | 882 | 887 | 880 | 887 | 703,000 | 887 |
| 1992-12-21 | 891 | 891 | 882 | 887 | 769,000 | 887 |
| 1992-12-18 | 885 | 895 | 882 | 888 | 2,768,000 | 888 |
| 1992-12-17 | 858 | 881 | 858 | 876 | 1,783,000 | 876 |
| 1992-12-16 | 853 | 872 | 853 | 862 | 1,417,000 | 862 |
| 1992-12-15 | 849 | 863 | 845 | 863 | 1,457,000 | 863 |
| 1992-12-14 | 847 | 850 | 846 | 846 | 518,000 | 846 |
| 1992-12-11 | 841 | 851 | 841 | 846 | 1,496,000 | 846 |
| 1992-12-10 | 854 | 855 | 845 | 849 | 835,000 | 849 |
| 1992-12-09 | 834 | 845 | 827 | 844 | 438,000 | 844 |
| 1992-12-08 | 823 | 830 | 821 | 830 | 232,000 | 830 |
| 1992-12-07 | 834 | 834 | 825 | 827 | 261,000 | 827 |
| 1992-12-04 | 824 | 834 | 820 | 825 | 288,000 | 825 |
| 1992-12-03 | 835 | 840 | 826 | 829 | 388,000 | 829 |
| 1992-12-02 | 837 | 843 | 830 | 840 | 600,000 | 840 |
| 1992-12-01 | 848 | 850 | 835 | 842 | 369,000 | 842 |
| 1992-11-30 | 849 | 849 | 842 | 846 | 506,000 | 846 |
| 1992-11-27 | 841 | 848 | 834 | 842 | 627,000 | 842 |
| 1992-11-26 | 850 | 850 | 831 | 839 | 684,000 | 839 |
| 1992-11-25 | 837 | 850 | 837 | 850 | 795,000 | 850 |
| 1992-11-24 | 849 | 849 | 835 | 835 | 390,000 | 835 |
| 1992-11-20 | 823 | 845 | 822 | 845 | 905,000 | 845 |
| 1992-11-19 | 838 | 840 | 823 | 834 | 998,000 | 834 |
| 1992-11-18 | 801 | 833 | 800 | 833 | 763,000 | 833 |
| 1992-11-17 | 801 | 812 | 800 | 810 | 634,000 | 810 |
| 1992-11-16 | 802 | 806 | 801 | 802 | 245,000 | 802 |
| 1992-11-13 | 806 | 813 | 804 | 808 | 1,190,000 | 808 |
| 1992-11-12 | 810 | 817 | 810 | 813 | 558,000 | 813 |
| 1992-11-11 | 824 | 828 | 816 | 817 | 505,000 | 817 |
| 1992-11-10 | 819 | 827 | 817 | 824 | 408,000 | 824 |
| 1992-11-09 | 819 | 824 | 815 | 819 | 273,000 | 819 |
| 1992-11-06 | 820 | 827 | 818 | 819 | 383,000 | 819 |
| 1992-11-05 | 830 | 840 | 823 | 824 | 492,000 | 824 |
| 1992-11-04 | 810 | 840 | 810 | 840 | 170,000 | 840 |
| 1992-11-02 | 801 | 811 | 800 | 809 | 237,000 | 809 |
| 1992-10-30 | 819 | 819 | 800 | 801 | 914,000 | 801 |
| 1992-10-29 | 835 | 835 | 816 | 823 | 214,000 | 823 |
| 1992-10-28 | 840 | 840 | 826 | 827 | 333,000 | 827 |
| 1992-10-27 | 839 | 839 | 827 | 831 | 325,000 | 831 |
| 1992-10-26 | 829 | 835 | 829 | 831 | 174,000 | 831 |
| 1992-10-23 | 828 | 835 | 827 | 828 | 214,000 | 828 |
| 1992-10-22 | 829 | 835 | 827 | 827 | 363,000 | 827 |
| 1992-10-21 | 835 | 837 | 826 | 837 | 549,000 | 837 |
| 1992-10-20 | 839 | 839 | 825 | 836 | 508,000 | 836 |
| 1992-10-19 | 825 | 837 | 809 | 832 | 499,000 | 832 |
| 1992-10-16 | 850 | 850 | 834 | 835 | 784,000 | 835 |
| 1992-10-15 | 836 | 849 | 826 | 849 | 609,000 | 849 |
| 1992-10-14 | 835 | 836 | 833 | 835 | 770,000 | 835 |
| 1992-10-13 | 830 | 835 | 825 | 830 | 799,000 | 830 |
| 1992-10-12 | 820 | 825 | 819 | 825 | 202,000 | 825 |
| 1992-10-09 | 818 | 827 | 816 | 819 | 1,642,000 | 819 |
| 1992-10-08 | 818 | 829 | 818 | 828 | 305,000 | 828 |
| 1992-10-07 | 825 | 830 | 816 | 818 | 305,000 | 818 |
| 1992-10-06 | 821 | 830 | 807 | 825 | 521,000 | 825 |
| 1992-10-05 | 800 | 825 | 800 | 821 | 467,000 | 821 |
| 1992-10-02 | 812 | 830 | 811 | 812 | 395,000 | 812 |
| 1992-10-01 | 811 | 823 | 805 | 811 | 431,000 | 811 |
| 1992-09-30 | 828 | 828 | 791 | 791 | 310,000 | 791 |
| 1992-09-29 | 827 | 834 | 811 | 824 | 351,000 | 824 |
| 1992-09-28 | 828 | 843 | 827 | 827 | 218,000 | 827 |
| 1992-09-25 | 846 | 858 | 842 | 843 | 668,000 | 843 |
| 1992-09-24 | 850 | 866 | 825 | 859 | 993,000 | 859 |
| 1992-09-22 | 811 | 840 | 810 | 840 | 688,000 | 840 |
| 1992-09-21 | 830 | 835 | 811 | 811 | 400,000 | 811 |
| 1992-09-18 | 804 | 834 | 799 | 830 | 546,000 | 830 |
| 1992-09-17 | 815 | 820 | 809 | 814 | 402,000 | 814 |
| 1992-09-16 | 825 | 825 | 805 | 810 | 1,252,000 | 810 |
| 1992-09-14 | 821 | 838 | 821 | 835 | 530,000 | 835 |
| 1992-09-11 | 860 | 868 | 830 | 830 | 1,859,000 | 830 |
| 1992-09-10 | 869 | 886 | 848 | 850 | 3,454,000 | 850 |
| 1992-09-09 | 820 | 860 | 820 | 859 | 1,425,000 | 859 |
| 1992-09-08 | 825 | 844 | 821 | 830 | 1,083,000 | 830 |
| 1992-09-07 | 813 | 830 | 800 | 800 | 362,000 | 800 |
| 1992-09-04 | 820 | 830 | 809 | 813 | 979,000 | 813 |
| 1992-09-03 | 783 | 810 | 783 | 808 | 718,000 | 808 |
| 1992-09-02 | 782 | 796 | 782 | 793 | 419,000 | 793 |
| 1992-09-01 | 814 | 815 | 791 | 802 | 466,000 | 802 |
| 1992-08-31 | 811 | 820 | 795 | 811 | 938,000 | 811 |
| 1992-08-28 | 829 | 845 | 817 | 835 | 1,140,000 | 835 |
| 1992-08-27 | 805 | 839 | 805 | 839 | 1,238,000 | 839 |
| 1992-08-26 | 802 | 810 | 786 | 805 | 602,000 | 805 |
| 1992-08-25 | 798 | 817 | 779 | 812 | 1,109,000 | 812 |
| 1992-08-24 | 770 | 805 | 760 | 800 | 1,498,000 | 800 |
| 1992-08-21 | 720 | 760 | 715 | 760 | 887,000 | 760 |
| 1992-08-20 | 700 | 731 | 695 | 720 | 557,000 | 720 |
| 1992-08-19 | 700 | 715 | 685 | 703 | 808,000 | 703 |
| 1992-08-18 | 711 | 711 | 700 | 700 | 360,000 | 700 |
| 1992-08-17 | 708 | 725 | 708 | 719 | 216,000 | 719 |
| 1992-08-14 | 720 | 725 | 706 | 706 | 915,000 | 706 |
| 1992-08-13 | 729 | 730 | 711 | 711 | 477,000 | 711 |
| 1992-08-12 | 725 | 730 | 720 | 730 | 396,000 | 730 |
| 1992-08-11 | 751 | 751 | 728 | 728 | 745,000 | 728 |
| 1992-08-10 | 753 | 762 | 743 | 751 | 351,000 | 751 |
| 1992-08-07 | 771 | 775 | 752 | 752 | 243,000 | 752 |
| 1992-08-06 | 799 | 800 | 772 | 780 | 253,000 | 780 |
| 1992-08-05 | 794 | 799 | 790 | 799 | 329,000 | 799 |
| 1992-08-04 | 788 | 795 | 787 | 794 | 348,000 | 794 |
| 1992-08-03 | 785 | 790 | 775 | 790 | 241,000 | 790 |
| 1992-07-31 | 752 | 781 | 752 | 781 | 476,000 | 781 |
| 1992-07-30 | 754 | 755 | 741 | 752 | 454,000 | 752 |
| 1992-07-29 | 750 | 750 | 741 | 744 | 484,000 | 744 |
| 1992-07-28 | 751 | 769 | 750 | 750 | 444,000 | 750 |
| 1992-07-27 | 780 | 780 | 750 | 769 | 368,000 | 769 |
| 1992-07-24 | 768 | 773 | 760 | 760 | 476,000 | 760 |
| 1992-07-23 | 765 | 789 | 763 | 788 | 323,000 | 788 |
| 1992-07-22 | 779 | 780 | 770 | 780 | 632,000 | 780 |
| 1992-07-21 | 774 | 785 | 771 | 771 | 458,000 | 771 |
| 1992-07-20 | 774 | 782 | 774 | 781 | 381,000 | 781 |
| 1992-07-17 | 817 | 817 | 791 | 794 | 560,000 | 794 |
| 1992-07-16 | 818 | 824 | 810 | 824 | 177,000 | 824 |
| 1992-07-15 | 811 | 829 | 807 | 828 | 642,000 | 828 |
| 1992-07-14 | 829 | 829 | 800 | 811 | 428,000 | 811 |
| 1992-07-13 | 817 | 840 | 800 | 834 | 385,000 | 834 |
| 1992-07-10 | 813 | 813 | 803 | 810 | 883,000 | 810 |
| 1992-07-09 | 798 | 808 | 793 | 803 | 344,000 | 803 |
| 1992-07-08 | 787 | 810 | 786 | 799 | 405,000 | 799 |
| 1992-07-07 | 799 | 800 | 795 | 795 | 132,000 | 795 |
| 1992-07-06 | 792 | 810 | 792 | 800 | 308,000 | 800 |
| 1992-07-03 | 793 | 829 | 793 | 802 | 537,000 | 802 |
| 1992-07-02 | 790 | 819 | 785 | 813 | 325,000 | 813 |
| 1992-07-01 | 784 | 790 | 770 | 790 | 332,000 | 790 |
| 1992-06-30 | 764 | 784 | 758 | 784 | 485,000 | 784 |
| 1992-06-29 | 771 | 771 | 758 | 759 | 301,000 | 759 |
| 1992-06-26 | 799 | 799 | 769 | 769 | 760,000 | 769 |
| 1992-06-25 | 783 | 790 | 772 | 777 | 576,000 | 777 |
| 1992-06-24 | 788 | 804 | 783 | 783 | 508,000 | 783 |
| 1992-06-23 | 780 | 790 | 775 | 781 | 509,000 | 781 |
| 1992-06-22 | 823 | 823 | 785 | 790 | 763,000 | 790 |
| 1992-06-19 | 815 | 820 | 813 | 813 | 731,000 | 813 |
| 1992-06-18 | 816 | 824 | 815 | 816 | 615,000 | 816 |
| 1992-06-17 | 835 | 835 | 821 | 821 | 658,000 | 821 |
| 1992-06-16 | 834 | 840 | 823 | 839 | 299,000 | 839 |
| 1992-06-15 | 833 | 838 | 830 | 835 | 618,000 | 835 |
| 1992-06-12 | 844 | 860 | 836 | 843 | 2,512,000 | 843 |
| 1992-06-11 | 842 | 865 | 842 | 854 | 289,000 | 854 |
| 1992-06-10 | 856 | 859 | 840 | 852 | 379,000 | 852 |
| 1992-06-09 | 859 | 861 | 854 | 856 | 247,000 | 856 |
| 1992-06-08 | 855 | 859 | 840 | 854 | 368,000 | 854 |
| 1992-06-05 | 847 | 862 | 847 | 848 | 480,000 | 848 |
| 1992-06-04 | 846 | 850 | 840 | 840 | 400,000 | 840 |
| 1992-06-03 | 845 | 853 | 841 | 850 | 372,000 | 850 |
| 1992-06-02 | 853 | 853 | 844 | 845 | 994,000 | 845 |
| 1992-06-01 | 862 | 870 | 846 | 853 | 734,000 | 853 |
| 1992-05-29 | 853 | 870 | 853 | 870 | 590,000 | 870 |
| 1992-05-28 | 868 | 871 | 852 | 853 | 793,000 | 853 |
| 1992-05-27 | 874 | 874 | 868 | 872 | 822,000 | 872 |
| 1992-05-26 | 868 | 878 | 868 | 875 | 569,000 | 875 |
| 1992-05-25 | 870 | 880 | 870 | 873 | 436,000 | 873 |
| 1992-05-22 | 890 | 890 | 866 | 868 | 1,560,000 | 868 |
| 1992-05-21 | 880 | 899 | 878 | 890 | 1,729,000 | 890 |
| 1992-05-20 | 879 | 887 | 878 | 885 | 1,120,000 | 885 |
| 1992-05-19 | 861 | 876 | 859 | 876 | 742,000 | 876 |
| 1992-05-18 | 860 | 860 | 849 | 859 | 339,000 | 859 |
| 1992-05-15 | 851 | 860 | 848 | 848 | 789,000 | 848 |
| 1992-05-14 | 861 | 878 | 861 | 865 | 1,010,000 | 865 |
| 1992-05-13 | 863 | 867 | 854 | 867 | 489,000 | 867 |
| 1992-05-12 | 868 | 877 | 864 | 867 | 817,000 | 867 |
| 1992-05-11 | 870 | 870 | 862 | 867 | 1,008,000 | 867 |
| 1992-05-08 | 860 | 870 | 856 | 870 | 1,111,000 | 870 |
| 1992-05-07 | 859 | 874 | 850 | 870 | 1,278,000 | 870 |
| 1992-05-06 | 833 | 859 | 833 | 855 | 729,000 | 855 |
| 1992-05-01 | 836 | 842 | 832 | 832 | 1,111,000 | 832 |
| 1992-04-30 | 842 | 846 | 835 | 835 | 1,045,000 | 835 |
| 1992-04-28 | 837 | 844 | 832 | 842 | 1,381,000 | 842 |
| 1992-04-27 | 858 | 859 | 842 | 846 | 1,232,000 | 846 |
| 1992-04-24 | 871 | 872 | 859 | 861 | 649,000 | 861 |
| 1992-04-23 | 858 | 871 | 850 | 871 | 1,017,000 | 871 |
| 1992-04-22 | 846 | 855 | 841 | 855 | 604,000 | 855 |
| 1992-04-21 | 841 | 854 | 841 | 842 | 1,050,000 | 842 |
| 1992-04-20 | 870 | 870 | 850 | 853 | 696,000 | 853 |
| 1992-04-17 | 871 | 871 | 850 | 860 | 1,014,000 | 860 |
| 1992-04-16 | 854 | 879 | 846 | 874 | 1,457,000 | 874 |
| 1992-04-15 | 865 | 865 | 839 | 851 | 1,016,000 | 851 |
| 1992-04-14 | 827 | 857 | 821 | 849 | 1,499,000 | 849 |
| 1992-04-13 | 860 | 861 | 826 | 826 | 904,000 | 826 |
| 1992-04-10 | 835 | 858 | 832 | 857 | 1,516,000 | 857 |
| 1992-04-09 | 838 | 844 | 821 | 821 | 1,389,000 | 821 |
| 1992-04-08 | 836 | 849 | 835 | 848 | 547,000 | 848 |
| 1992-04-07 | 862 | 867 | 850 | 858 | 744,000 | 858 |
| 1992-04-06 | 857 | 870 | 851 | 861 | 791,000 | 861 |
| 1992-04-03 | 847 | 859 | 833 | 855 | 1,254,000 | 855 |
| 1992-04-02 | 854 | 857 | 821 | 847 | 1,472,000 | 847 |
| 1992-04-01 | 860 | 860 | 844 | 857 | 1,247,000 | 857 |
| 1992-03-31 | 852 | 869 | 852 | 865 | 1,193,000 | 865 |
| 1992-03-30 | 850 | 854 | 841 | 851 | 575,000 | 851 |
| 1992-03-27 | 860 | 865 | 855 | 856 | 567,000 | 856 |
| 1992-03-26 | 881 | 884 | 863 | 863 | 598,000 | 863 |
| 1992-03-25 | 859 | 880 | 855 | 880 | 1,075,000 | 880 |
| 1992-03-24 | 866 | 871 | 855 | 860 | 307,000 | 860 |
| 1992-03-23 | 865 | 873 | 864 | 873 | 1,742,000 | 873 |
| 1992-03-19 | 860 | 864 | 851 | 864 | 1,592,000 | 864 |
| 1992-03-18 | 858 | 858 | 850 | 858 | 909,000 | 858 |
| 1992-03-17 | 849 | 870 | 848 | 864 | 1,019,000 | 864 |
| 1992-03-16 | 859 | 860 | 842 | 852 | 694,000 | 852 |
| 1992-03-13 | 840 | 869 | 840 | 857 | 2,935,000 | 857 |
| 1992-03-12 | 835 | 853 | 835 | 850 | 2,190,000 | 850 |
| 1992-03-11 | 826 | 839 | 825 | 835 | 2,092,000 | 835 |
| 1992-03-10 | 830 | 835 | 829 | 834 | 488,000 | 834 |
| 1992-03-09 | 843 | 844 | 832 | 840 | 576,000 | 840 |
| 1992-03-06 | 836 | 852 | 836 | 852 | 937,000 | 852 |
| 1992-03-05 | 830 | 838 | 829 | 838 | 727,000 | 838 |
| 1992-03-04 | 835 | 844 | 835 | 840 | 404,000 | 840 |
| 1992-03-03 | 837 | 850 | 837 | 848 | 634,000 | 848 |
| 1992-03-02 | 838 | 848 | 835 | 839 | 320,000 | 839 |
| 1992-02-28 | 838 | 840 | 836 | 838 | 387,000 | 838 |
| 1992-02-27 | 840 | 849 | 835 | 842 | 629,000 | 842 |
| 1992-02-26 | 832 | 856 | 832 | 841 | 554,000 | 841 |
| 1992-02-25 | 827 | 837 | 826 | 837 | 347,000 | 837 |
| 1992-02-24 | 842 | 843 | 836 | 837 | 319,000 | 837 |
| 1992-02-21 | 835 | 840 | 832 | 840 | 528,000 | 840 |
| 1992-02-20 | 835 | 840 | 830 | 834 | 325,000 | 834 |
| 1992-02-19 | 821 | 836 | 821 | 835 | 654,000 | 835 |
| 1992-02-18 | 839 | 849 | 826 | 840 | 687,000 | 840 |
| 1992-02-17 | 833 | 840 | 828 | 840 | 638,000 | 840 |
| 1992-02-14 | 854 | 854 | 838 | 843 | 783,000 | 843 |
| 1992-02-13 | 859 | 859 | 847 | 854 | 650,000 | 854 |
| 1992-02-12 | 865 | 869 | 856 | 862 | 981,000 | 862 |
| 1992-02-10 | 855 | 872 | 846 | 855 | 664,000 | 855 |
| 1992-02-07 | 857 | 870 | 855 | 856 | 430,000 | 856 |
| 1992-02-06 | 860 | 864 | 850 | 852 | 534,000 | 852 |
| 1992-02-05 | 855 | 861 | 848 | 850 | 931,000 | 850 |
| 1992-02-04 | 863 | 867 | 860 | 865 | 423,000 | 865 |
| 1992-02-03 | 871 | 878 | 870 | 873 | 705,000 | 873 |
| 1992-01-31 | 875 | 880 | 872 | 875 | 1,053,000 | 875 |
| 1992-01-30 | 873 | 884 | 870 | 876 | 871,000 | 876 |
| 1992-01-29 | 865 | 879 | 860 | 878 | 997,000 | 878 |
| 1992-01-28 | 850 | 860 | 850 | 857 | 793,000 | 857 |
| 1992-01-27 | 853 | 860 | 850 | 860 | 574,000 | 860 |
| 1992-01-24 | 863 | 865 | 850 | 863 | 1,408,000 | 863 |
| 1992-01-23 | 891 | 899 | 873 | 873 | 4,186,000 | 873 |
| 1992-01-22 | 871 | 900 | 859 | 881 | 4,837,000 | 881 |
| 1992-01-21 | 853 | 870 | 850 | 870 | 1,250,000 | 870 |
| 1992-01-20 | 860 | 864 | 841 | 841 | 1,751,000 | 841 |
| 1992-01-17 | 855 | 855 | 835 | 853 | 1,823,000 | 853 |
| 1992-01-16 | 841 | 864 | 841 | 859 | 2,659,000 | 859 |
| 1992-01-14 | 813 | 822 | 813 | 814 | 589,000 | 814 |
| 1992-01-13 | 828 | 828 | 810 | 820 | 551,000 | 820 |
| 1992-01-10 | 860 | 860 | 835 | 845 | 996,000 | 845 |
| 1992-01-09 | 861 | 870 | 853 | 870 | 1,290,000 | 870 |
| 1992-01-08 | 871 | 875 | 856 | 867 | 1,942,000 | 867 |
| 1992-01-07 | 870 | 875 | 861 | 870 | 1,878,000 | 870 |
| 1992-01-06 | 850 | 870 | 845 | 870 | 1,036,000 | 870 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株