3861 王子ホールディングス(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	934	935	931	934	349,000	934
1995-12-28	944	944	930	932	740,000	932
1995-12-27	948	948	943	944	541,000	944
1995-12-26	939	944	936	943	610,000	943
1995-12-25	940	941	938	938	1,839,000	938
1995-12-22	942	942	931	936	752,000	936
1995-12-21	925	930	924	928	779,000	928
1995-12-20	925	925	919	925	441,000	925
1995-12-19	915	919	915	919	513,000	919
1995-12-18	915	919	915	918	233,000	918
1995-12-15	920	923	915	915	1,019,000	915
1995-12-14	918	923	917	917	1,586,000	917
1995-12-13	938	939	917	917	1,466,000	917
1995-12-12	940	947	938	939	703,000	939
1995-12-11	954	954	944	947	540,000	947
1995-12-08	954	957	943	944	2,287,000	944
1995-12-07	945	956	943	948	985,000	948
1995-12-06	930	951	928	943	1,551,000	943
1995-12-05	929	934	927	933	832,000	933
1995-12-04	929	934	921	923	996,000	923
1995-12-01	930	932	921	927	809,000	927
1995-11-30	940	946	933	935	1,211,000	935
1995-11-29	941	944	933	937	673,000	937
1995-11-28	935	950	932	945	1,158,000	945
1995-11-27	923	938	923	926	738,000	926
1995-11-24	923	925	918	921	557,000	921
1995-11-22	916	924	915	924	562,000	924
1995-11-21	910	919	906	918	984,000	918
1995-11-20	915	924	907	915	734,000	915
1995-11-17	914	915	905	906	1,147,000	906
1995-11-16	916	917	904	904	1,686,000	904
1995-11-15	934	944	920	920	733,000	920
1995-11-14	945	946	940	944	532,000	944
1995-11-13	943	944	936	944	525,000	944
1995-11-10	945	945	940	944	374,000	944
1995-11-09	961	964	945	945	413,000	945
1995-11-08	968	969	960	965	398,000	965
1995-11-07	965	971	954	968	978,000	968
1995-11-06	933	974	933	968	1,724,000	968
1995-11-02	934	942	930	938	1,066,000	938
1995-11-01	930	936	926	926	725,000	926
1995-10-31	938	940	929	939	1,054,000	939
1995-10-30	937	940	931	938	927,000	938
1995-10-27	950	950	934	934	1,440,000	934
1995-10-26	975	975	945	950	2,193,000	950
1995-10-25	983	996	979	980	1,690,000	980
1995-10-24	978	993	975	987	2,229,000	987
1995-10-23	970	980	969	980	1,792,000	980
1995-10-20	964	969	962	968	710,000	968
1995-10-19	963	971	961	962	1,186,000	962
1995-10-18	956	964	955	964	1,210,000	964
1995-10-17	955	960	955	956	617,000	956
1995-10-16	950	959	950	951	622,000	951
1995-10-13	948	953	942	950	698,000	950
1995-10-12	945	949	942	948	480,000	948
1995-10-11	953	955	940	945	659,000	945
1995-10-09	960	965	955	955	810,000	955
1995-10-06	955	965	955	959	1,667,000	959
1995-10-05	954	963	952	960	1,397,000	960
1995-10-04	948	955	945	950	1,704,000	950
1995-10-03	940	945	936	944	350,000	944
1995-10-02	945	950	931	931	620,000	931
1995-09-29	935	940	919	940	385,000	940
1995-09-28	938	945	931	938	866,000	938
1995-09-27	926	942	922	940	730,000	940
1995-09-26	920	930	913	924	445,000	924
1995-09-25	929	931	918	920	756,000	920
1995-09-22	933	935	925	930	1,504,000	930
1995-09-21	935	935	930	935	1,146,000	935
1995-09-20	940	947	931	938	1,800,000	938
1995-09-19	930	932	922	930	776,000	930
1995-09-18	935	945	930	932	1,096,000	932
1995-09-14	935	937	928	932	1,463,000	932
1995-09-13	918	934	916	930	1,732,000	930
1995-09-12	910	923	910	918	2,075,000	918
1995-09-11	897	903	890	895	1,191,000	895
1995-09-08	899	899	873	887	4,100,000	887
1995-09-07	890	893	880	883	696,000	883
1995-09-06	880	886	872	880	338,000	880
1995-09-05	876	883	872	880	527,000	880
1995-09-04	884	884	865	872	399,000	872
1995-09-01	880	886	876	885	308,000	885
1995-08-31	869	882	869	882	468,000	882
1995-08-30	888	891	868	879	1,635,000	879
1995-08-29	884	889	876	885	571,000	885
1995-08-28	882	883	870	876	688,000	876
1995-08-25	881	890	880	880	1,383,000	880
1995-08-24	888	890	882	883	1,267,000	883
1995-08-23	889	890	881	888	719,000	888
1995-08-22	890	894	880	888	979,000	888
1995-08-21	890	891	885	888	844,000	888
1995-08-18	877	886	876	885	978,000	885
1995-08-17	895	895	882	886	1,347,000	886
1995-08-16	900	909	897	900	1,398,000	900
1995-08-15	868	887	867	885	836,000	885
1995-08-14	865	875	865	867	294,000	867
1995-08-11	881	883	867	875	558,000	875
1995-08-10	880	881	873	880	347,000	880
1995-08-09	883	888	880	881	673,000	881
1995-08-08	880	885	873	882	556,000	882
1995-08-07	890	890	877	880	524,000	880
1995-08-04	886	890	876	884	606,000	884
1995-08-03	890	901	877	885	856,000	885
1995-08-02	875	883	870	882	668,000	882
1995-08-01	876	876	865	866	240,000	866
1995-07-31	865	880	864	878	367,000	878
1995-07-28	859	884	852	875	637,000	875
1995-07-27	837	870	835	859	1,280,000	859
1995-07-26	834	839	832	836	1,233,000	836
1995-07-25	841	846	825	834	750,000	834
1995-07-24	856	856	840	850	726,000	850
1995-07-21	850	860	847	856	375,000	856
1995-07-20	859	859	848	853	726,000	853
1995-07-19	865	868	862	868	309,000	868
1995-07-18	887	887	874	876	394,000	876
1995-07-17	883	887	877	887	560,000	887
1995-07-14	884	884	857	874	475,000	874
1995-07-13	876	890	859	874	536,000	874
1995-07-12	876	883	867	876	571,000	876
1995-07-11	861	871	860	866	791,000	866
1995-07-10	880	890	864	864	1,910,000	864
1995-07-07	855	881	850	864	1,451,000	864
1995-07-06	830	850	830	840	515,000	840
1995-07-05	825	832	821	823	602,000	823
1995-07-04	813	820	810	815	601,000	815
1995-07-03	815	815	807	813	391,000	813
1995-06-30	811	820	811	815	297,000	815
1995-06-29	824	834	810	811	413,000	811
1995-06-28	823	828	821	823	492,000	823
1995-06-27	826	832	824	824	662,000	824
1995-06-26	835	840	822	822	635,000	822
1995-06-23	827	827	822	826	580,000	826
1995-06-22	818	823	816	820	828,000	820
1995-06-21	820	828	816	818	715,000	818
1995-06-20	835	835	820	820	392,000	820
1995-06-19	820	826	820	824	173,000	824
1995-06-16	840	840	822	826	442,000	826
1995-06-15	823	837	810	827	1,056,000	827
1995-06-14	818	823	817	823	611,000	823
1995-06-13	830	830	815	816	627,000	816
1995-06-12	838	838	829	830	608,000	830
1995-06-09	836	846	836	838	2,270,000	838
1995-06-08	856	859	854	856	612,000	856
1995-06-07	865	866	855	856	730,000	856
1995-06-06	868	873	866	866	493,000	866
1995-06-05	873	876	868	868	557,000	868
1995-06-02	874	882	871	872	932,000	872
1995-06-01	875	881	873	874	540,000	874
1995-05-31	892	898	874	881	501,000	881
1995-05-30	893	898	889	892	397,000	892
1995-05-29	887	890	879	889	531,000	889
1995-05-26	885	891	883	890	757,000	890
1995-05-25	910	912	894	895	716,000	895
1995-05-24	895	913	895	909	570,000	909
1995-05-23	897	904	896	900	1,007,000	900
1995-05-22	900	901	882	895	919,000	895
1995-05-19	902	908	899	905	1,424,000	905
1995-05-18	926	927	911	921	614,000	921
1995-05-17	920	926	913	926	547,000	926
1995-05-16	918	918	908	910	692,000	910
1995-05-15	926	926	912	918	851,000	918
1995-05-12	923	926	915	916	930,000	916
1995-05-11	929	929	911	915	658,000	915
1995-05-10	927	931	916	926	925,000	926
1995-05-09	930	935	928	930	556,000	930
1995-05-08	930	938	926	931	980,000	931
1995-05-02	918	930	918	920	630,000	920
1995-05-01	930	930	920	922	607,000	922
1995-04-28	935	940	933	940	822,000	940
1995-04-27	952	952	941	945	447,000	945
1995-04-26	941	948	935	935	548,000	935
1995-04-25	940	958	940	941	827,000	941
1995-04-24	939	948	937	940	595,000	940
1995-04-21	935	950	935	948	1,264,000	948
1995-04-20	922	930	922	927	1,042,000	927
1995-04-19	904	920	894	919	624,000	919
1995-04-18	906	910	900	902	299,000	902
1995-04-17	902	906	887	906	436,000	906
1995-04-14	902	906	890	902	807,000	902
1995-04-13	895	902	891	902	419,000	902
1995-04-12	885	899	884	885	290,000	885
1995-04-11	889	892	880	885	644,000	885
1995-04-10	881	891	871	887	952,000	887
1995-04-07	876	884	875	881	417,000	881
1995-04-06	877	893	876	889	293,000	889
1995-04-05	885	886	865	876	480,000	876
1995-04-04	870	883	856	875	1,130,000	875
1995-04-03	883	883	865	869	708,000	869
1995-03-31	909	919	883	895	1,228,000	895
1995-03-30	894	902	892	899	362,000	899
1995-03-29	899	902	889	902	460,000	902
1995-03-28	887	902	884	902	1,000,000	902
1995-03-27	880	888	876	877	655,000	877
1995-03-24	894	896	866	881	1,075,000	881
1995-03-23	907	907	895	904	2,148,000	904
1995-03-22	918	925	907	908	547,000	908
1995-03-20	918	934	918	928	372,000	928
1995-03-17	930	931	921	928	414,000	928
1995-03-16	935	935	925	928	390,000	928
1995-03-15	930	940	925	937	705,000	937
1995-03-14	930	938	923	930	381,000	930
1995-03-13	936	940	921	940	872,000	940
1995-03-10	932	942	931	937	2,987,000	937
1995-03-09	932	940	931	937	706,000	937
1995-03-08	915	932	914	930	829,000	930
1995-03-07	921	935	920	930	385,000	930
1995-03-06	926	926	915	920	447,000	920
1995-03-03	910	925	907	920	700,000	920
1995-03-02	919	926	910	910	491,000	910
1995-03-01	928	928	900	901	840,000	901
1995-02-28	914	924	900	924	479,000	924
1995-02-27	901	911	891	896	639,000	896
1995-02-24	927	929	921	921	423,000	921
1995-02-23	931	931	914	927	596,000	927
1995-02-22	926	938	926	933	510,000	933
1995-02-21	935	938	930	935	740,000	935
1995-02-20	945	945	930	935	427,000	935
1995-02-17	935	952	932	947	728,000	947
1995-02-16	939	939	930	933	352,000	933
1995-02-15	932	939	930	930	308,000	930
1995-02-14	932	940	930	935	333,000	935
1995-02-13	935	937	932	933	664,000	933
1995-02-10	932	932	925	932	724,000	932
1995-02-09	937	943	932	935	714,000	935
1995-02-08	953	953	937	938	674,000	938
1995-02-07	975	975	960	961	312,000	961
1995-02-06	972	976	967	971	360,000	971
1995-02-03	970	971	961	962	262,000	962
1995-02-02	959	974	957	971	785,000	971
1995-02-01	956	967	956	959	712,000	959
1995-01-31	955	958	949	956	1,132,000	956
1995-01-30	940	957	935	946	487,000	946
1995-01-27	954	959	935	940	753,000	940
1995-01-26	960	971	944	950	1,117,000	950
1995-01-25	959	970	957	960	903,000	960
1995-01-24	951	970	945	956	951,000	956
1995-01-23	1,000	1,010	940	950	2,007,000	950
1995-01-20	1,010	1,030	1,000	1,000	616,000	1,000
1995-01-19	1,030	1,040	1,010	1,020	4,129,000	1,020
1995-01-18	1,020	1,050	1,020	1,050	806,000	1,050
1995-01-17	1,030	1,040	1,020	1,030	246,000	1,030
1995-01-13	1,030	1,040	1,020	1,040	818,000	1,040
1995-01-12	1,030	1,040	1,010	1,020	505,000	1,020
1995-01-11	1,030	1,050	1,030	1,030	463,000	1,030
1995-01-10	1,030	1,040	1,020	1,030	457,000	1,030
1995-01-09	1,040	1,040	1,030	1,030	247,000	1,030
1995-01-06	1,040	1,040	1,030	1,040	263,000	1,040
1995-01-05	1,060	1,060	1,040	1,040	331,000	1,040
1995-01-04	1,060	1,060	1,040	1,050	219,000	1,050

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