3861 王子ホールディングス(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-30885885880885120,000885
1993-12-29881898881885354,000885
1993-12-28883885877880444,000880
1993-12-27903903876884382,000884
1993-12-24918920910913363,000913
1993-12-22910920905911361,000911
1993-12-21910911893899338,000899
1993-12-20928929900900349,000900
1993-12-17933934920927580,000927
1993-12-16935935920925338,000925
1993-12-15925925915915511,000915
1993-12-14910922910921359,000921
1993-12-13915930905928575,000928
1993-12-109209309109251,688,000925
1993-12-09920929910920841,000920
1993-12-08894905885904670,000904
1993-12-07877890870885585,000885
1993-12-06881881870870745,000870
1993-12-03870881870871573,000871
1993-12-028959258798901,363,000890
1993-12-018939108738951,018,000895
1993-11-30878897870896623,000896
1993-11-29885885866877903,000877
1993-11-26901901883885593,000885
1993-11-25898908888891940,000891
1993-11-249049058858881,569,000888
1993-11-229159209019041,250,000904
1993-11-199319319159151,282,000915
1993-11-18940945930931787,000931
1993-11-179539599359371,184,000937
1993-11-16952964950958951,000958
1993-11-159799809519691,129,000969
1993-11-129609829609821,092,000982
1993-11-119659689589601,029,000960
1993-11-109659709559561,019,000956
1993-11-099759759589601,067,000960
1993-11-08972979966970622,000970
1993-11-05980985971982966,000982
1993-11-04991995978980898,000980
1993-11-029991,000991995693,000995
1993-11-011,0101,020985999973,000999
1993-10-291,0201,0301,0001,0301,113,0001,030
1993-10-281,0201,0201,0001,000488,0001,000
1993-10-271,0201,0401,0001,0201,445,0001,020
1993-10-261,0301,0401,0201,030465,0001,030
1993-10-251,0401,0401,0101,0301,530,0001,030
1993-10-221,0201,0301,0201,020610,0001,020
1993-10-211,0201,0201,0001,0201,012,0001,020
1993-10-201,0101,0201,0101,020502,0001,020
1993-10-191,0301,0401,0201,0201,461,0001,020
1993-10-181,0401,0501,0301,030489,0001,030
1993-10-151,0401,0501,0301,040714,0001,040
1993-10-141,0201,0401,0101,040513,0001,040
1993-10-131,0301,0301,0101,020404,0001,020
1993-10-121,0401,0401,0301,030312,0001,030
1993-10-081,0401,0401,0301,0401,049,0001,040
1993-10-071,0401,0501,0301,0301,081,0001,030
1993-10-061,0301,0401,0201,030491,0001,030
1993-10-051,0301,0301,0101,020428,0001,020
1993-10-041,0201,0301,0101,030407,0001,030
1993-10-011,0001,0301,0001,030516,0001,030
1993-09-309981,0009961,000538,0001,000
1993-09-291,0001,0009929951,222,000995
1993-09-281,0301,0301,0001,000602,0001,000
1993-09-271,0401,0401,0201,030203,0001,030
1993-09-241,0301,0401,0101,020661,0001,020
1993-09-221,0101,0201,0101,020646,0001,020
1993-09-211,0301,0401,0201,030632,0001,030
1993-09-201,0301,0301,0101,020763,0001,020
1993-09-171,0301,0401,0201,030964,0001,030
1993-09-161,0401,0401,0201,020767,0001,020
1993-09-141,0501,0601,0401,0501,311,0001,050
1993-09-131,0401,0501,0301,050936,0001,050
1993-09-101,0301,0401,0201,0401,736,0001,040
1993-09-091,0301,0401,0201,020641,0001,020
1993-09-081,0201,0601,0201,0302,128,0001,030
1993-09-071,0401,0401,0201,020593,0001,020
1993-09-061,0501,0701,0401,040698,0001,040
1993-09-031,0501,0701,0401,0601,701,0001,060
1993-09-021,0401,0601,0401,0501,058,0001,050
1993-09-011,0501,0601,0401,0401,539,0001,040
1993-08-311,0601,0701,0501,060325,0001,060
1993-08-301,0401,0601,0401,050234,0001,050
1993-08-271,0501,0701,0401,050678,0001,050
1993-08-261,0401,0601,0301,060385,0001,060
1993-08-251,0401,0501,0301,050561,0001,050
1993-08-241,0301,0401,0301,040479,0001,040
1993-08-231,0401,0501,0301,030549,0001,030
1993-08-201,0601,0701,0401,040480,0001,040
1993-08-191,0701,0701,0501,060584,0001,060
1993-08-181,0801,0801,0601,0601,498,0001,060
1993-08-171,0401,0701,0401,0701,541,0001,070
1993-08-161,0301,0501,0201,050620,0001,050
1993-08-131,0401,0501,0201,0201,685,0001,020
1993-08-121,0501,0701,0301,0302,695,0001,030
1993-08-111,0401,0601,0301,0501,682,0001,050
1993-08-101,0301,0401,0201,040771,0001,040
1993-08-091,0301,0401,0201,030382,0001,030
1993-08-061,0201,0301,0101,030322,0001,030
1993-08-051,0301,0401,0201,030431,0001,030
1993-08-041,0201,0301,0101,030405,0001,030
1993-08-031,0101,0301,0101,020454,0001,020
1993-08-021,0101,0101,0001,010525,0001,010
1993-07-301,0101,0201,0001,0001,131,0001,000
1993-07-291,0101,0301,0101,0301,230,0001,030
1993-07-281,0001,0201,0001,010573,0001,010
1993-07-271,0201,0201,0001,000585,0001,000
1993-07-261,0201,0201,0001,020475,0001,020
1993-07-231,0101,0201,0001,000835,0001,000
1993-07-221,0201,0301,0201,030466,0001,030
1993-07-211,0301,0401,0201,030274,0001,030
1993-07-201,0201,0301,0201,030540,0001,030
1993-07-191,0401,0501,0201,020522,0001,020
1993-07-161,0401,0501,0301,050605,0001,050
1993-07-151,0501,0701,0501,0601,353,0001,060
1993-07-141,0401,0601,0301,050730,0001,050
1993-07-131,0401,0601,0301,040918,0001,040
1993-07-121,0401,0401,0301,040477,0001,040
1993-07-091,0301,0401,0201,0301,388,0001,030
1993-07-081,0401,0401,0301,030921,0001,030
1993-07-071,0401,0501,0301,030931,0001,030
1993-07-061,0201,0301,0201,030421,0001,030
1993-07-051,0401,0401,0201,040472,0001,040
1993-07-021,0401,0501,0301,0401,217,0001,040
1993-07-011,0201,0501,0201,0501,091,0001,050
1993-06-301,0201,0301,0001,020639,0001,020
1993-06-291,0501,0501,0401,040603,0001,040
1993-06-281,0601,0701,0301,0401,200,0001,040
1993-06-251,0601,0701,0401,0501,833,0001,050
1993-06-241,0401,0601,0301,0601,514,0001,060
1993-06-231,0201,0501,0101,0301,459,0001,030
1993-06-221,0201,0201,0001,0101,090,0001,010
1993-06-211,0301,0301,0001,0101,113,0001,010
1993-06-181,0301,0301,0201,030989,0001,030
1993-06-171,0301,0301,0101,0301,003,0001,030
1993-06-161,0301,0401,0101,0201,288,0001,020
1993-06-151,0401,0501,0301,030462,0001,030
1993-06-141,0701,0701,0501,050514,0001,050
1993-06-111,0701,0701,0501,0701,859,0001,070
1993-06-101,0601,0701,0501,050668,0001,050
1993-06-081,0701,0901,0501,0501,180,0001,050
1993-06-071,0701,0901,0601,0701,170,0001,070
1993-06-041,0601,1001,0601,0702,563,0001,070
1993-06-031,0501,0901,0501,0702,608,0001,070
1993-06-021,0501,0701,0401,060879,0001,060
1993-06-011,0401,0601,0301,060914,0001,060
1993-05-311,0701,0701,0401,040928,0001,040
1993-05-281,0601,0701,0501,060773,0001,060
1993-05-271,0801,1001,0701,0802,503,0001,080
1993-05-261,0101,0601,0101,0601,975,0001,060
1993-05-251,0101,0201,0001,020825,0001,020
1993-05-241,0201,0201,0001,000515,0001,000
1993-05-219951,0209951,000405,0001,000
1993-05-201,0001,010989995458,000995
1993-05-19991995983990697,000990
1993-05-18992999981981809,000981
1993-05-17992999991992521,000992
1993-05-149931,0009849871,362,000987
1993-05-131,0001,0109941,000820,0001,000
1993-05-121,0301,0309911,0001,499,0001,000
1993-05-111,0501,0501,0301,030928,0001,030
1993-05-101,0201,0501,0101,050671,0001,050
1993-05-071,0101,0201,0001,010571,0001,010
1993-05-061,0401,0401,0101,010707,0001,010
1993-04-301,0301,0401,0301,0401,165,0001,040
1993-04-281,0301,0401,0101,0301,888,0001,030
1993-04-279901,0209901,0201,760,0001,020
1993-04-261,0001,000972978711,000978
1993-04-239971,0009891,000688,0001,000
1993-04-229941,0009849971,171,000997
1993-04-21980990975984992,000984
1993-04-209729919709701,513,000970
1993-04-19965979965974838,000974
1993-04-169931,000980981671,000981
1993-04-159991,010982993915,000993
1993-04-141,0001,0209959993,816,000999
1993-04-139531,0109531,0007,945,0001,000
1993-04-12967968950950645,000950
1993-04-099509579419571,729,000957
1993-04-089429589419411,279,000941
1993-04-079319709229262,388,000926
1993-04-06946949919922739,000922
1993-04-059409609269392,207,000939
1993-04-029559659409402,481,000940
1993-04-019209509089481,604,000948
1993-03-31921928909918605,000918
1993-03-30929930919928615,000928
1993-03-29947954930930632,000930
1993-03-269609709509562,955,000956
1993-03-259309589309581,404,000958
1993-03-249459469269381,654,000938
1993-03-239439639369452,495,000945
1993-03-229109499109492,119,000949
1993-03-199209209099101,660,000910
1993-03-188879208879202,283,000920
1993-03-17873882873880466,000880
1993-03-16883883871873533,000873
1993-03-15880886875883642,000883
1993-03-128658818658732,415,000873
1993-03-118738868698751,461,000875
1993-03-108638708608651,226,000865
1993-03-098538698538631,941,000863
1993-03-088288458288441,304,000844
1993-03-05828828817817427,000817
1993-03-04820825815818358,000818
1993-03-03831831820824644,000824
1993-03-02819830819825469,000825
1993-03-01820821817819307,000819
1993-02-26824830819824461,000824
1993-02-25825830819825424,000825
1993-02-24820825816819292,000819
1993-02-23816822816821250,000821
1993-02-22820822815816415,000816
1993-02-19819822815818544,000818
1993-02-18811819811819572,000819
1993-02-17819820815819515,000819
1993-02-168158228088201,169,000820
1993-02-15807818805815562,000815
1993-02-12815818805805715,000805
1993-02-10815820811811234,000811
1993-02-09832832817817392,000817
1993-02-08822825819825434,000825
1993-02-058228308228251,035,000825
1993-02-04820825819822686,000822
1993-02-03810828810820718,000820
1993-02-028208248098101,117,000810
1993-02-018308308008162,412,000816
1993-01-298758948678711,240,000871
1993-01-28856885854875912,000875
1993-01-27854857847856831,000856
1993-01-26853855848854734,000854
1993-01-25853859851854664,000854
1993-01-22855855849851438,000851
1993-01-21856860853857550,000857
1993-01-20857864853853577,000853
1993-01-19852857851852637,000852
1993-01-18854858851851413,000851
1993-01-14850859850850302,000850
1993-01-13850855845850403,000850
1993-01-12856860846849558,000849
1993-01-11869869855862304,000862
1993-01-08851870851866953,000866
1993-01-07868879857857783,000857
1993-01-06860862853858364,000858
1993-01-05860867854862768,000862
1993-01-04855863854863199,000863

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