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