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