3861 王子ホールディングス(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-30730738728733410,000733
1996-12-27724732724730751,000730
1996-12-26735735721724622,000724
1996-12-25731745725735654,000735
1996-12-24749749733733649,000733
1996-12-20751751741750941,000750
1996-12-19747747738741706,000741
1996-12-18745750745747370,000747
1996-12-17755755746750482,000750
1996-12-16763763750759775,000759
1996-12-137457597367433,527,000743
1996-12-12769771763763724,000763
1996-12-11778778770770474,000770
1996-12-10778780772780848,000780
1996-12-09790790778779586,000779
1996-12-067967977837841,135,000784
1996-12-05800801797799900,000799
1996-12-048118127978001,268,000800
1996-12-03822822810817443,000817
1996-12-02825825813813399,000813
1996-11-29818822815815514,000815
1996-11-28820823816819647,000819
1996-11-278198218158201,766,000820
1996-11-26817819810815726,000815
1996-11-25818825808810405,000810
1996-11-22812820811818390,000818
1996-11-21815825815816797,000816
1996-11-208178248108201,095,000820
1996-11-198058158058121,126,000812
1996-11-18810815809809501,000809
1996-11-15827832811813698,000813
1996-11-14820820811817577,000817
1996-11-13821821808810870,000810
1996-11-12830840827827390,000827
1996-11-11833844825827515,000827
1996-11-08829838824833599,000833
1996-11-07835836825830451,000830
1996-11-06838841830835684,000835
1996-11-05832839825835377,000835
1996-11-01833840820840741,000840
1996-10-31845846831833525,000833
1996-10-30855855841845994,000845
1996-10-29847849845846848,000846
1996-10-28846855844847402,000847
1996-10-25847848842846920,000846
1996-10-24854854843848245,000848
1996-10-23847855842855953,000855
1996-10-22861861855857531,000857
1996-10-21870870861861503,000861
1996-10-18869875868873840,000873
1996-10-17865870865866988,000866
1996-10-168668688608651,073,000865
1996-10-158608668598661,654,000866
1996-10-14839849839848827,000848
1996-10-118378408368381,087,000838
1996-10-09838842835836734,000836
1996-10-08842848840846591,000846
1996-10-07849849842843825,000843
1996-10-04830842830840625,000840
1996-10-03843845838838770,000838
1996-10-02847847841843552,000843
1996-10-018498498418491,299,000849
1996-09-30843846839845742,000845
1996-09-27834844828838821,000838
1996-09-268348408348341,139,000834
1996-09-25821829821826885,000826
1996-09-248158218128172,505,000817
1996-09-208108108028057,110,000805
1996-09-198108168028023,040,000802
1996-09-188408408118203,215,000820
1996-09-178598598468461,221,000846
1996-09-138528528448492,407,000849
1996-09-128608608478501,031,000850
1996-09-11858858855855752,000855
1996-09-10853862851855678,000855
1996-09-09853858851852421,000852
1996-09-06865865853853646,000853
1996-09-05864871864866682,000866
1996-09-04868872862862534,000862
1996-09-03870870862863626,000863
1996-09-02877881870870545,000870
1996-08-30885885877882816,000882
1996-08-29895896881881622,000881
1996-08-28899902892893832,000893
1996-08-27898902895898602,000898
1996-08-26910910900900803,000900
1996-08-23912914910913808,000913
1996-08-22909916908911197,000911
1996-08-21912917912917946,000917
1996-08-209009118989101,145,000910
1996-08-19910910905907638,000907
1996-08-16905907903907517,000907
1996-08-15911914910912337,000912
1996-08-14910913909910558,000910
1996-08-13910913908913433,000913
1996-08-12903910900910525,000910
1996-08-099079089029051,020,000905
1996-08-08906914904909582,000909
1996-08-07915916906913990,000913
1996-08-06931931915915870,000915
1996-08-05939943935935573,000935
1996-08-02932934927932616,000932
1996-08-01932935925934648,000934
1996-07-319319359299331,039,000933
1996-07-30932933930930753,000930
1996-07-29932934932932482,000932
1996-07-269229419209263,736,000926
1996-07-259119139089111,156,000911
1996-07-249129129029051,896,000905
1996-07-239109169079121,544,000912
1996-07-229209209119111,296,000911
1996-07-199189239089111,694,000911
1996-07-18930935923923698,000923
1996-07-17930933925929521,000929
1996-07-16935941933940704,000940
1996-07-15950955944949592,000949
1996-07-12951955949955966,000955
1996-07-11960960953958881,000958
1996-07-10952955950955643,000955
1996-07-09951952949952652,000952
1996-07-089519529489511,502,000951
1996-07-05956963956957887,000957
1996-07-04952956949956789,000956
1996-07-039529539509521,095,000952
1996-07-02947950946946831,000946
1996-07-01948950946947744,000947
1996-06-28952953946946638,000946
1996-06-27948955946952421,000952
1996-06-26949955947955590,000955
1996-06-25957957947947937,000947
1996-06-24953953948949533,000949
1996-06-219529559509531,114,000953
1996-06-20951952945946813,000946
1996-06-199429529429511,210,000951
1996-06-189509539349372,497,000937
1996-06-179369539369482,262,000948
1996-06-149459559359352,533,000935
1996-06-13937941935941837,000941
1996-06-12936937931932710,000932
1996-06-11930931927931720,000931
1996-06-10925930925930253,000930
1996-06-07935935923925534,000925
1996-06-06940942935935193,000935
1996-06-05944944935935544,000935
1996-06-049429459329351,538,000935
1996-06-03943947940941471,000941
1996-05-31943951943943422,000943
1996-05-30951955946947783,000947
1996-05-29957960951953393,000953
1996-05-28959959949957730,000957
1996-05-27957957947949255,000949
1996-05-24956959946959691,000959
1996-05-23955956948956979,000956
1996-05-22960960945954691,000954
1996-05-21963963955959454,000959
1996-05-20970971958958531,000958
1996-05-17972973958963670,000963
1996-05-169679729639711,272,000971
1996-05-159479639479631,080,000963
1996-05-14945946942946384,000946
1996-05-13952953942942426,000942
1996-05-10949952946952539,000952
1996-05-099519559439491,015,000949
1996-05-08947951942951459,000951
1996-05-079559559449481,512,000948
1996-05-029619619509541,333,000954
1996-05-019629629579601,210,000960
1996-04-30953967952967778,000967
1996-04-269659659609621,028,000962
1996-04-259609619529591,765,000959
1996-04-24953956942952502,000952
1996-04-23955959949952623,000952
1996-04-22957957950955882,000955
1996-04-199499559459471,096,000947
1996-04-18938942932942758,000942
1996-04-17940944935944774,000944
1996-04-169359369319331,393,000933
1996-04-15931931927930700,000930
1996-04-129439439259271,689,000927
1996-04-11939939931934851,000934
1996-04-10944944938939684,000939
1996-04-099359439319371,002,000937
1996-04-08924924920921634,000921
1996-04-05910919910917838,000917
1996-04-049219219029101,800,000910
1996-04-039359399309301,251,000930
1996-04-029409409309301,132,000930
1996-04-019669709439502,365,000950
1996-03-29968975966975798,000975
1996-03-28961969954969616,000969
1996-03-27957969952968574,000968
1996-03-26959973944950968,000950
1996-03-25947960946960597,000960
1996-03-22944946936938909,000938
1996-03-21936949936944670,000944
1996-03-199579589429461,183,000946
1996-03-18958958945951732,000951
1996-03-159369449329431,082,000943
1996-03-14931935931935452,000935
1996-03-13935935927932884,000932
1996-03-12930935927934791,000934
1996-03-11930932923923412,000923
1996-03-089199359199354,036,000935
1996-03-079349359209201,127,000920
1996-03-06948948939944826,000944
1996-03-05948954947948624,000948
1996-03-04956957951951636,000951
1996-03-01948954946952448,000952
1996-02-29951959950957429,000957
1996-02-28954963950957632,000957
1996-02-27954960950953576,000953
1996-02-26973973959964571,000964
1996-02-23970978961963526,000963
1996-02-22971975969969690,000969
1996-02-21970975970971432,000971
1996-02-20965975965970594,000970
1996-02-19963972963969703,000969
1996-02-16978980971980606,000980
1996-02-15979980972979324,000979
1996-02-149769839729751,238,000975
1996-02-139809859659711,290,000971
1996-02-099919999809801,544,000980
1996-02-08998999987989644,000989
1996-02-079919999859981,062,000998
1996-02-06989991981991433,000991
1996-02-051,0001,000987992720,000992
1996-02-029971,0109939991,739,000999
1996-02-019851,0109829922,398,000992
1996-01-319829849749771,277,000977
1996-01-309739839739791,757,000979
1996-01-29974975968973795,000973
1996-01-26967974966974792,000974
1996-01-259609729589712,076,000971
1996-01-249409609409601,508,000960
1996-01-23949954945945959,000945
1996-01-22950950943944535,000944
1996-01-19954957950957570,000957
1996-01-18960960950954947,000954
1996-01-179629669579641,069,000964
1996-01-169509589489571,684,000957
1996-01-129509509379401,158,000940
1996-01-11946950938945610,000945
1996-01-10947950943949709,000949
1996-01-09941941934940654,000940
1996-01-08949950940941589,000941
1996-01-059479529449511,252,000951
1996-01-04953954946952871,000952

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