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 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 730 | 738 | 728 | 733 | 410,000 | 733 |
| 1996-12-27 | 724 | 732 | 724 | 730 | 751,000 | 730 |
| 1996-12-26 | 735 | 735 | 721 | 724 | 622,000 | 724 |
| 1996-12-25 | 731 | 745 | 725 | 735 | 654,000 | 735 |
| 1996-12-24 | 749 | 749 | 733 | 733 | 649,000 | 733 |
| 1996-12-20 | 751 | 751 | 741 | 750 | 941,000 | 750 |
| 1996-12-19 | 747 | 747 | 738 | 741 | 706,000 | 741 |
| 1996-12-18 | 745 | 750 | 745 | 747 | 370,000 | 747 |
| 1996-12-17 | 755 | 755 | 746 | 750 | 482,000 | 750 |
| 1996-12-16 | 763 | 763 | 750 | 759 | 775,000 | 759 |
| 1996-12-13 | 745 | 759 | 736 | 743 | 3,527,000 | 743 |
| 1996-12-12 | 769 | 771 | 763 | 763 | 724,000 | 763 |
| 1996-12-11 | 778 | 778 | 770 | 770 | 474,000 | 770 |
| 1996-12-10 | 778 | 780 | 772 | 780 | 848,000 | 780 |
| 1996-12-09 | 790 | 790 | 778 | 779 | 586,000 | 779 |
| 1996-12-06 | 796 | 797 | 783 | 784 | 1,135,000 | 784 |
| 1996-12-05 | 800 | 801 | 797 | 799 | 900,000 | 799 |
| 1996-12-04 | 811 | 812 | 797 | 800 | 1,268,000 | 800 |
| 1996-12-03 | 822 | 822 | 810 | 817 | 443,000 | 817 |
| 1996-12-02 | 825 | 825 | 813 | 813 | 399,000 | 813 |
| 1996-11-29 | 818 | 822 | 815 | 815 | 514,000 | 815 |
| 1996-11-28 | 820 | 823 | 816 | 819 | 647,000 | 819 |
| 1996-11-27 | 819 | 821 | 815 | 820 | 1,766,000 | 820 |
| 1996-11-26 | 817 | 819 | 810 | 815 | 726,000 | 815 |
| 1996-11-25 | 818 | 825 | 808 | 810 | 405,000 | 810 |
| 1996-11-22 | 812 | 820 | 811 | 818 | 390,000 | 818 |
| 1996-11-21 | 815 | 825 | 815 | 816 | 797,000 | 816 |
| 1996-11-20 | 817 | 824 | 810 | 820 | 1,095,000 | 820 |
| 1996-11-19 | 805 | 815 | 805 | 812 | 1,126,000 | 812 |
| 1996-11-18 | 810 | 815 | 809 | 809 | 501,000 | 809 |
| 1996-11-15 | 827 | 832 | 811 | 813 | 698,000 | 813 |
| 1996-11-14 | 820 | 820 | 811 | 817 | 577,000 | 817 |
| 1996-11-13 | 821 | 821 | 808 | 810 | 870,000 | 810 |
| 1996-11-12 | 830 | 840 | 827 | 827 | 390,000 | 827 |
| 1996-11-11 | 833 | 844 | 825 | 827 | 515,000 | 827 |
| 1996-11-08 | 829 | 838 | 824 | 833 | 599,000 | 833 |
| 1996-11-07 | 835 | 836 | 825 | 830 | 451,000 | 830 |
| 1996-11-06 | 838 | 841 | 830 | 835 | 684,000 | 835 |
| 1996-11-05 | 832 | 839 | 825 | 835 | 377,000 | 835 |
| 1996-11-01 | 833 | 840 | 820 | 840 | 741,000 | 840 |
| 1996-10-31 | 845 | 846 | 831 | 833 | 525,000 | 833 |
| 1996-10-30 | 855 | 855 | 841 | 845 | 994,000 | 845 |
| 1996-10-29 | 847 | 849 | 845 | 846 | 848,000 | 846 |
| 1996-10-28 | 846 | 855 | 844 | 847 | 402,000 | 847 |
| 1996-10-25 | 847 | 848 | 842 | 846 | 920,000 | 846 |
| 1996-10-24 | 854 | 854 | 843 | 848 | 245,000 | 848 |
| 1996-10-23 | 847 | 855 | 842 | 855 | 953,000 | 855 |
| 1996-10-22 | 861 | 861 | 855 | 857 | 531,000 | 857 |
| 1996-10-21 | 870 | 870 | 861 | 861 | 503,000 | 861 |
| 1996-10-18 | 869 | 875 | 868 | 873 | 840,000 | 873 |
| 1996-10-17 | 865 | 870 | 865 | 866 | 988,000 | 866 |
| 1996-10-16 | 866 | 868 | 860 | 865 | 1,073,000 | 865 |
| 1996-10-15 | 860 | 866 | 859 | 866 | 1,654,000 | 866 |
| 1996-10-14 | 839 | 849 | 839 | 848 | 827,000 | 848 |
| 1996-10-11 | 837 | 840 | 836 | 838 | 1,087,000 | 838 |
| 1996-10-09 | 838 | 842 | 835 | 836 | 734,000 | 836 |
| 1996-10-08 | 842 | 848 | 840 | 846 | 591,000 | 846 |
| 1996-10-07 | 849 | 849 | 842 | 843 | 825,000 | 843 |
| 1996-10-04 | 830 | 842 | 830 | 840 | 625,000 | 840 |
| 1996-10-03 | 843 | 845 | 838 | 838 | 770,000 | 838 |
| 1996-10-02 | 847 | 847 | 841 | 843 | 552,000 | 843 |
| 1996-10-01 | 849 | 849 | 841 | 849 | 1,299,000 | 849 |
| 1996-09-30 | 843 | 846 | 839 | 845 | 742,000 | 845 |
| 1996-09-27 | 834 | 844 | 828 | 838 | 821,000 | 838 |
| 1996-09-26 | 834 | 840 | 834 | 834 | 1,139,000 | 834 |
| 1996-09-25 | 821 | 829 | 821 | 826 | 885,000 | 826 |
| 1996-09-24 | 815 | 821 | 812 | 817 | 2,505,000 | 817 |
| 1996-09-20 | 810 | 810 | 802 | 805 | 7,110,000 | 805 |
| 1996-09-19 | 810 | 816 | 802 | 802 | 3,040,000 | 802 |
| 1996-09-18 | 840 | 840 | 811 | 820 | 3,215,000 | 820 |
| 1996-09-17 | 859 | 859 | 846 | 846 | 1,221,000 | 846 |
| 1996-09-13 | 852 | 852 | 844 | 849 | 2,407,000 | 849 |
| 1996-09-12 | 860 | 860 | 847 | 850 | 1,031,000 | 850 |
| 1996-09-11 | 858 | 858 | 855 | 855 | 752,000 | 855 |
| 1996-09-10 | 853 | 862 | 851 | 855 | 678,000 | 855 |
| 1996-09-09 | 853 | 858 | 851 | 852 | 421,000 | 852 |
| 1996-09-06 | 865 | 865 | 853 | 853 | 646,000 | 853 |
| 1996-09-05 | 864 | 871 | 864 | 866 | 682,000 | 866 |
| 1996-09-04 | 868 | 872 | 862 | 862 | 534,000 | 862 |
| 1996-09-03 | 870 | 870 | 862 | 863 | 626,000 | 863 |
| 1996-09-02 | 877 | 881 | 870 | 870 | 545,000 | 870 |
| 1996-08-30 | 885 | 885 | 877 | 882 | 816,000 | 882 |
| 1996-08-29 | 895 | 896 | 881 | 881 | 622,000 | 881 |
| 1996-08-28 | 899 | 902 | 892 | 893 | 832,000 | 893 |
| 1996-08-27 | 898 | 902 | 895 | 898 | 602,000 | 898 |
| 1996-08-26 | 910 | 910 | 900 | 900 | 803,000 | 900 |
| 1996-08-23 | 912 | 914 | 910 | 913 | 808,000 | 913 |
| 1996-08-22 | 909 | 916 | 908 | 911 | 197,000 | 911 |
| 1996-08-21 | 912 | 917 | 912 | 917 | 946,000 | 917 |
| 1996-08-20 | 900 | 911 | 898 | 910 | 1,145,000 | 910 |
| 1996-08-19 | 910 | 910 | 905 | 907 | 638,000 | 907 |
| 1996-08-16 | 905 | 907 | 903 | 907 | 517,000 | 907 |
| 1996-08-15 | 911 | 914 | 910 | 912 | 337,000 | 912 |
| 1996-08-14 | 910 | 913 | 909 | 910 | 558,000 | 910 |
| 1996-08-13 | 910 | 913 | 908 | 913 | 433,000 | 913 |
| 1996-08-12 | 903 | 910 | 900 | 910 | 525,000 | 910 |
| 1996-08-09 | 907 | 908 | 902 | 905 | 1,020,000 | 905 |
| 1996-08-08 | 906 | 914 | 904 | 909 | 582,000 | 909 |
| 1996-08-07 | 915 | 916 | 906 | 913 | 990,000 | 913 |
| 1996-08-06 | 931 | 931 | 915 | 915 | 870,000 | 915 |
| 1996-08-05 | 939 | 943 | 935 | 935 | 573,000 | 935 |
| 1996-08-02 | 932 | 934 | 927 | 932 | 616,000 | 932 |
| 1996-08-01 | 932 | 935 | 925 | 934 | 648,000 | 934 |
| 1996-07-31 | 931 | 935 | 929 | 933 | 1,039,000 | 933 |
| 1996-07-30 | 932 | 933 | 930 | 930 | 753,000 | 930 |
| 1996-07-29 | 932 | 934 | 932 | 932 | 482,000 | 932 |
| 1996-07-26 | 922 | 941 | 920 | 926 | 3,736,000 | 926 |
| 1996-07-25 | 911 | 913 | 908 | 911 | 1,156,000 | 911 |
| 1996-07-24 | 912 | 912 | 902 | 905 | 1,896,000 | 905 |
| 1996-07-23 | 910 | 916 | 907 | 912 | 1,544,000 | 912 |
| 1996-07-22 | 920 | 920 | 911 | 911 | 1,296,000 | 911 |
| 1996-07-19 | 918 | 923 | 908 | 911 | 1,694,000 | 911 |
| 1996-07-18 | 930 | 935 | 923 | 923 | 698,000 | 923 |
| 1996-07-17 | 930 | 933 | 925 | 929 | 521,000 | 929 |
| 1996-07-16 | 935 | 941 | 933 | 940 | 704,000 | 940 |
| 1996-07-15 | 950 | 955 | 944 | 949 | 592,000 | 949 |
| 1996-07-12 | 951 | 955 | 949 | 955 | 966,000 | 955 |
| 1996-07-11 | 960 | 960 | 953 | 958 | 881,000 | 958 |
| 1996-07-10 | 952 | 955 | 950 | 955 | 643,000 | 955 |
| 1996-07-09 | 951 | 952 | 949 | 952 | 652,000 | 952 |
| 1996-07-08 | 951 | 952 | 948 | 951 | 1,502,000 | 951 |
| 1996-07-05 | 956 | 963 | 956 | 957 | 887,000 | 957 |
| 1996-07-04 | 952 | 956 | 949 | 956 | 789,000 | 956 |
| 1996-07-03 | 952 | 953 | 950 | 952 | 1,095,000 | 952 |
| 1996-07-02 | 947 | 950 | 946 | 946 | 831,000 | 946 |
| 1996-07-01 | 948 | 950 | 946 | 947 | 744,000 | 947 |
| 1996-06-28 | 952 | 953 | 946 | 946 | 638,000 | 946 |
| 1996-06-27 | 948 | 955 | 946 | 952 | 421,000 | 952 |
| 1996-06-26 | 949 | 955 | 947 | 955 | 590,000 | 955 |
| 1996-06-25 | 957 | 957 | 947 | 947 | 937,000 | 947 |
| 1996-06-24 | 953 | 953 | 948 | 949 | 533,000 | 949 |
| 1996-06-21 | 952 | 955 | 950 | 953 | 1,114,000 | 953 |
| 1996-06-20 | 951 | 952 | 945 | 946 | 813,000 | 946 |
| 1996-06-19 | 942 | 952 | 942 | 951 | 1,210,000 | 951 |
| 1996-06-18 | 950 | 953 | 934 | 937 | 2,497,000 | 937 |
| 1996-06-17 | 936 | 953 | 936 | 948 | 2,262,000 | 948 |
| 1996-06-14 | 945 | 955 | 935 | 935 | 2,533,000 | 935 |
| 1996-06-13 | 937 | 941 | 935 | 941 | 837,000 | 941 |
| 1996-06-12 | 936 | 937 | 931 | 932 | 710,000 | 932 |
| 1996-06-11 | 930 | 931 | 927 | 931 | 720,000 | 931 |
| 1996-06-10 | 925 | 930 | 925 | 930 | 253,000 | 930 |
| 1996-06-07 | 935 | 935 | 923 | 925 | 534,000 | 925 |
| 1996-06-06 | 940 | 942 | 935 | 935 | 193,000 | 935 |
| 1996-06-05 | 944 | 944 | 935 | 935 | 544,000 | 935 |
| 1996-06-04 | 942 | 945 | 932 | 935 | 1,538,000 | 935 |
| 1996-06-03 | 943 | 947 | 940 | 941 | 471,000 | 941 |
| 1996-05-31 | 943 | 951 | 943 | 943 | 422,000 | 943 |
| 1996-05-30 | 951 | 955 | 946 | 947 | 783,000 | 947 |
| 1996-05-29 | 957 | 960 | 951 | 953 | 393,000 | 953 |
| 1996-05-28 | 959 | 959 | 949 | 957 | 730,000 | 957 |
| 1996-05-27 | 957 | 957 | 947 | 949 | 255,000 | 949 |
| 1996-05-24 | 956 | 959 | 946 | 959 | 691,000 | 959 |
| 1996-05-23 | 955 | 956 | 948 | 956 | 979,000 | 956 |
| 1996-05-22 | 960 | 960 | 945 | 954 | 691,000 | 954 |
| 1996-05-21 | 963 | 963 | 955 | 959 | 454,000 | 959 |
| 1996-05-20 | 970 | 971 | 958 | 958 | 531,000 | 958 |
| 1996-05-17 | 972 | 973 | 958 | 963 | 670,000 | 963 |
| 1996-05-16 | 967 | 972 | 963 | 971 | 1,272,000 | 971 |
| 1996-05-15 | 947 | 963 | 947 | 963 | 1,080,000 | 963 |
| 1996-05-14 | 945 | 946 | 942 | 946 | 384,000 | 946 |
| 1996-05-13 | 952 | 953 | 942 | 942 | 426,000 | 942 |
| 1996-05-10 | 949 | 952 | 946 | 952 | 539,000 | 952 |
| 1996-05-09 | 951 | 955 | 943 | 949 | 1,015,000 | 949 |
| 1996-05-08 | 947 | 951 | 942 | 951 | 459,000 | 951 |
| 1996-05-07 | 955 | 955 | 944 | 948 | 1,512,000 | 948 |
| 1996-05-02 | 961 | 961 | 950 | 954 | 1,333,000 | 954 |
| 1996-05-01 | 962 | 962 | 957 | 960 | 1,210,000 | 960 |
| 1996-04-30 | 953 | 967 | 952 | 967 | 778,000 | 967 |
| 1996-04-26 | 965 | 965 | 960 | 962 | 1,028,000 | 962 |
| 1996-04-25 | 960 | 961 | 952 | 959 | 1,765,000 | 959 |
| 1996-04-24 | 953 | 956 | 942 | 952 | 502,000 | 952 |
| 1996-04-23 | 955 | 959 | 949 | 952 | 623,000 | 952 |
| 1996-04-22 | 957 | 957 | 950 | 955 | 882,000 | 955 |
| 1996-04-19 | 949 | 955 | 945 | 947 | 1,096,000 | 947 |
| 1996-04-18 | 938 | 942 | 932 | 942 | 758,000 | 942 |
| 1996-04-17 | 940 | 944 | 935 | 944 | 774,000 | 944 |
| 1996-04-16 | 935 | 936 | 931 | 933 | 1,393,000 | 933 |
| 1996-04-15 | 931 | 931 | 927 | 930 | 700,000 | 930 |
| 1996-04-12 | 943 | 943 | 925 | 927 | 1,689,000 | 927 |
| 1996-04-11 | 939 | 939 | 931 | 934 | 851,000 | 934 |
| 1996-04-10 | 944 | 944 | 938 | 939 | 684,000 | 939 |
| 1996-04-09 | 935 | 943 | 931 | 937 | 1,002,000 | 937 |
| 1996-04-08 | 924 | 924 | 920 | 921 | 634,000 | 921 |
| 1996-04-05 | 910 | 919 | 910 | 917 | 838,000 | 917 |
| 1996-04-04 | 921 | 921 | 902 | 910 | 1,800,000 | 910 |
| 1996-04-03 | 935 | 939 | 930 | 930 | 1,251,000 | 930 |
| 1996-04-02 | 940 | 940 | 930 | 930 | 1,132,000 | 930 |
| 1996-04-01 | 966 | 970 | 943 | 950 | 2,365,000 | 950 |
| 1996-03-29 | 968 | 975 | 966 | 975 | 798,000 | 975 |
| 1996-03-28 | 961 | 969 | 954 | 969 | 616,000 | 969 |
| 1996-03-27 | 957 | 969 | 952 | 968 | 574,000 | 968 |
| 1996-03-26 | 959 | 973 | 944 | 950 | 968,000 | 950 |
| 1996-03-25 | 947 | 960 | 946 | 960 | 597,000 | 960 |
| 1996-03-22 | 944 | 946 | 936 | 938 | 909,000 | 938 |
| 1996-03-21 | 936 | 949 | 936 | 944 | 670,000 | 944 |
| 1996-03-19 | 957 | 958 | 942 | 946 | 1,183,000 | 946 |
| 1996-03-18 | 958 | 958 | 945 | 951 | 732,000 | 951 |
| 1996-03-15 | 936 | 944 | 932 | 943 | 1,082,000 | 943 |
| 1996-03-14 | 931 | 935 | 931 | 935 | 452,000 | 935 |
| 1996-03-13 | 935 | 935 | 927 | 932 | 884,000 | 932 |
| 1996-03-12 | 930 | 935 | 927 | 934 | 791,000 | 934 |
| 1996-03-11 | 930 | 932 | 923 | 923 | 412,000 | 923 |
| 1996-03-08 | 919 | 935 | 919 | 935 | 4,036,000 | 935 |
| 1996-03-07 | 934 | 935 | 920 | 920 | 1,127,000 | 920 |
| 1996-03-06 | 948 | 948 | 939 | 944 | 826,000 | 944 |
| 1996-03-05 | 948 | 954 | 947 | 948 | 624,000 | 948 |
| 1996-03-04 | 956 | 957 | 951 | 951 | 636,000 | 951 |
| 1996-03-01 | 948 | 954 | 946 | 952 | 448,000 | 952 |
| 1996-02-29 | 951 | 959 | 950 | 957 | 429,000 | 957 |
| 1996-02-28 | 954 | 963 | 950 | 957 | 632,000 | 957 |
| 1996-02-27 | 954 | 960 | 950 | 953 | 576,000 | 953 |
| 1996-02-26 | 973 | 973 | 959 | 964 | 571,000 | 964 |
| 1996-02-23 | 970 | 978 | 961 | 963 | 526,000 | 963 |
| 1996-02-22 | 971 | 975 | 969 | 969 | 690,000 | 969 |
| 1996-02-21 | 970 | 975 | 970 | 971 | 432,000 | 971 |
| 1996-02-20 | 965 | 975 | 965 | 970 | 594,000 | 970 |
| 1996-02-19 | 963 | 972 | 963 | 969 | 703,000 | 969 |
| 1996-02-16 | 978 | 980 | 971 | 980 | 606,000 | 980 |
| 1996-02-15 | 979 | 980 | 972 | 979 | 324,000 | 979 |
| 1996-02-14 | 976 | 983 | 972 | 975 | 1,238,000 | 975 |
| 1996-02-13 | 980 | 985 | 965 | 971 | 1,290,000 | 971 |
| 1996-02-09 | 991 | 999 | 980 | 980 | 1,544,000 | 980 |
| 1996-02-08 | 998 | 999 | 987 | 989 | 644,000 | 989 |
| 1996-02-07 | 991 | 999 | 985 | 998 | 1,062,000 | 998 |
| 1996-02-06 | 989 | 991 | 981 | 991 | 433,000 | 991 |
| 1996-02-05 | 1,000 | 1,000 | 987 | 992 | 720,000 | 992 |
| 1996-02-02 | 997 | 1,010 | 993 | 999 | 1,739,000 | 999 |
| 1996-02-01 | 985 | 1,010 | 982 | 992 | 2,398,000 | 992 |
| 1996-01-31 | 982 | 984 | 974 | 977 | 1,277,000 | 977 |
| 1996-01-30 | 973 | 983 | 973 | 979 | 1,757,000 | 979 |
| 1996-01-29 | 974 | 975 | 968 | 973 | 795,000 | 973 |
| 1996-01-26 | 967 | 974 | 966 | 974 | 792,000 | 974 |
| 1996-01-25 | 960 | 972 | 958 | 971 | 2,076,000 | 971 |
| 1996-01-24 | 940 | 960 | 940 | 960 | 1,508,000 | 960 |
| 1996-01-23 | 949 | 954 | 945 | 945 | 959,000 | 945 |
| 1996-01-22 | 950 | 950 | 943 | 944 | 535,000 | 944 |
| 1996-01-19 | 954 | 957 | 950 | 957 | 570,000 | 957 |
| 1996-01-18 | 960 | 960 | 950 | 954 | 947,000 | 954 |
| 1996-01-17 | 962 | 966 | 957 | 964 | 1,069,000 | 964 |
| 1996-01-16 | 950 | 958 | 948 | 957 | 1,684,000 | 957 |
| 1996-01-12 | 950 | 950 | 937 | 940 | 1,158,000 | 940 |
| 1996-01-11 | 946 | 950 | 938 | 945 | 610,000 | 945 |
| 1996-01-10 | 947 | 950 | 943 | 949 | 709,000 | 949 |
| 1996-01-09 | 941 | 941 | 934 | 940 | 654,000 | 940 |
| 1996-01-08 | 949 | 950 | 940 | 941 | 589,000 | 941 |
| 1996-01-05 | 947 | 952 | 944 | 951 | 1,252,000 | 951 |
| 1996-01-04 | 953 | 954 | 946 | 952 | 871,000 | 952 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
