3861 王子ホールディングス(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 523 | 523 | 513 | 519 | 255,000 | 519 |
| 1997-12-29 | 475 | 480 | 450 | 468 | 271,000 | 468 |
| 1997-12-26 | 502 | 510 | 475 | 475 | 357,000 | 475 |
| 1997-12-25 | 500 | 540 | 500 | 501 | 561,000 | 501 |
| 1997-12-24 | 475 | 502 | 475 | 490 | 730,000 | 490 |
| 1997-12-22 | 496 | 502 | 475 | 480 | 728,000 | 480 |
| 1997-12-19 | 569 | 569 | 485 | 495 | 1,773,000 | 495 |
| 1997-12-18 | 548 | 565 | 545 | 564 | 874,000 | 564 |
| 1997-12-17 | 527 | 575 | 521 | 548 | 949,000 | 548 |
| 1997-12-16 | 520 | 528 | 520 | 528 | 383,000 | 528 |
| 1997-12-15 | 515 | 515 | 505 | 512 | 864,000 | 512 |
| 1997-12-12 | 516 | 520 | 501 | 510 | 2,840,000 | 510 |
| 1997-12-11 | 515 | 523 | 511 | 515 | 605,000 | 515 |
| 1997-12-10 | 534 | 534 | 505 | 516 | 1,109,000 | 516 |
| 1997-12-09 | 484 | 515 | 484 | 504 | 664,000 | 504 |
| 1997-12-08 | 493 | 497 | 481 | 485 | 714,000 | 485 |
| 1997-12-05 | 506 | 506 | 471 | 479 | 1,621,000 | 479 |
| 1997-12-04 | 527 | 528 | 500 | 508 | 707,000 | 508 |
| 1997-12-03 | 550 | 550 | 530 | 530 | 432,000 | 530 |
| 1997-12-02 | 551 | 557 | 541 | 550 | 833,000 | 550 |
| 1997-12-01 | 523 | 564 | 523 | 555 | 1,295,000 | 555 |
| 1997-11-28 | 540 | 541 | 523 | 531 | 1,219,000 | 531 |
| 1997-11-27 | 530 | 532 | 522 | 531 | 814,000 | 531 |
| 1997-11-26 | 545 | 556 | 515 | 520 | 1,304,000 | 520 |
| 1997-11-25 | 501 | 550 | 501 | 545 | 1,681,000 | 545 |
| 1997-11-21 | 549 | 559 | 546 | 550 | 1,032,000 | 550 |
| 1997-11-20 | 537 | 560 | 533 | 544 | 1,361,000 | 544 |
| 1997-11-19 | 561 | 571 | 538 | 540 | 1,033,000 | 540 |
| 1997-11-18 | 569 | 587 | 566 | 579 | 2,048,000 | 579 |
| 1997-11-17 | 550 | 606 | 550 | 589 | 1,025,000 | 589 |
| 1997-11-14 | 542 | 550 | 530 | 550 | 1,619,000 | 550 |
| 1997-11-13 | 565 | 585 | 551 | 562 | 601,000 | 562 |
| 1997-11-12 | 588 | 588 | 550 | 566 | 1,358,000 | 566 |
| 1997-11-11 | 573 | 599 | 560 | 598 | 594,000 | 598 |
| 1997-11-10 | 561 | 570 | 551 | 553 | 1,584,000 | 553 |
| 1997-11-07 | 580 | 592 | 565 | 590 | 1,270,000 | 590 |
| 1997-11-06 | 588 | 598 | 588 | 598 | 516,000 | 598 |
| 1997-11-05 | 606 | 606 | 597 | 597 | 1,557,000 | 597 |
| 1997-11-04 | 591 | 610 | 588 | 600 | 931,000 | 600 |
| 1997-10-31 | 589 | 615 | 589 | 610 | 1,211,000 | 610 |
| 1997-10-30 | 597 | 598 | 582 | 590 | 905,000 | 590 |
| 1997-10-29 | 605 | 613 | 592 | 600 | 1,806,000 | 600 |
| 1997-10-28 | 573 | 586 | 560 | 586 | 929,000 | 586 |
| 1997-10-27 | 582 | 598 | 582 | 588 | 1,285,000 | 588 |
| 1997-10-24 | 593 | 603 | 590 | 592 | 3,474,000 | 592 |
| 1997-10-23 | 627 | 627 | 606 | 606 | 1,711,000 | 606 |
| 1997-10-22 | 611 | 627 | 607 | 627 | 958,000 | 627 |
| 1997-10-21 | 615 | 617 | 608 | 608 | 953,000 | 608 |
| 1997-10-20 | 608 | 615 | 604 | 611 | 754,000 | 611 |
| 1997-10-17 | 614 | 619 | 608 | 611 | 1,078,000 | 611 |
| 1997-10-16 | 600 | 625 | 599 | 621 | 992,000 | 621 |
| 1997-10-15 | 593 | 603 | 591 | 594 | 798,000 | 594 |
| 1997-10-14 | 566 | 591 | 557 | 590 | 855,000 | 590 |
| 1997-10-13 | 565 | 583 | 546 | 574 | 1,040,000 | 574 |
| 1997-10-09 | 579 | 579 | 560 | 563 | 839,000 | 563 |
| 1997-10-08 | 573 | 590 | 573 | 575 | 609,000 | 575 |
| 1997-10-07 | 598 | 598 | 572 | 579 | 1,511,000 | 579 |
| 1997-10-06 | 590 | 600 | 584 | 588 | 1,215,000 | 588 |
| 1997-10-03 | 549 | 582 | 540 | 570 | 785,000 | 570 |
| 1997-10-02 | 535 | 540 | 527 | 539 | 838,000 | 539 |
| 1997-10-01 | 530 | 537 | 530 | 532 | 1,427,000 | 532 |
| 1997-09-30 | 546 | 546 | 535 | 540 | 525,000 | 540 |
| 1997-09-29 | 551 | 552 | 537 | 550 | 1,243,000 | 550 |
| 1997-09-26 | 569 | 570 | 550 | 551 | 969,000 | 551 |
| 1997-09-25 | 567 | 571 | 550 | 563 | 454,000 | 563 |
| 1997-09-24 | 560 | 571 | 555 | 571 | 1,175,000 | 571 |
| 1997-09-22 | 550 | 552 | 536 | 542 | 2,610,000 | 542 |
| 1997-09-19 | 550 | 555 | 549 | 550 | 1,284,000 | 550 |
| 1997-09-18 | 547 | 554 | 539 | 552 | 1,262,000 | 552 |
| 1997-09-17 | 584 | 590 | 566 | 567 | 1,337,000 | 567 |
| 1997-09-16 | 586 | 591 | 579 | 584 | 1,152,000 | 584 |
| 1997-09-12 | 581 | 581 | 573 | 579 | 2,036,000 | 579 |
| 1997-09-11 | 601 | 601 | 588 | 591 | 693,000 | 591 |
| 1997-09-10 | 603 | 606 | 600 | 601 | 574,000 | 601 |
| 1997-09-09 | 602 | 610 | 600 | 609 | 828,000 | 609 |
| 1997-09-08 | 605 | 605 | 602 | 602 | 747,000 | 602 |
| 1997-09-05 | 610 | 610 | 603 | 605 | 1,135,000 | 605 |
| 1997-09-04 | 603 | 608 | 601 | 601 | 526,000 | 601 |
| 1997-09-03 | 604 | 615 | 604 | 610 | 1,257,000 | 610 |
| 1997-09-02 | 604 | 607 | 600 | 605 | 546,000 | 605 |
| 1997-09-01 | 605 | 607 | 601 | 604 | 955,000 | 604 |
| 1997-08-29 | 602 | 610 | 599 | 610 | 869,000 | 610 |
| 1997-08-28 | 604 | 605 | 601 | 603 | 1,250,000 | 603 |
| 1997-08-27 | 606 | 608 | 603 | 605 | 806,000 | 605 |
| 1997-08-26 | 606 | 608 | 604 | 608 | 572,000 | 608 |
| 1997-08-25 | 607 | 610 | 605 | 609 | 1,029,000 | 609 |
| 1997-08-22 | 606 | 615 | 602 | 605 | 1,550,000 | 605 |
| 1997-08-21 | 606 | 610 | 601 | 603 | 673,000 | 603 |
| 1997-08-20 | 602 | 604 | 599 | 603 | 876,000 | 603 |
| 1997-08-19 | 603 | 606 | 601 | 604 | 857,000 | 604 |
| 1997-08-18 | 603 | 608 | 590 | 599 | 786,000 | 599 |
| 1997-08-15 | 598 | 617 | 598 | 611 | 849,000 | 611 |
| 1997-08-14 | 592 | 598 | 586 | 593 | 572,000 | 593 |
| 1997-08-13 | 590 | 590 | 581 | 585 | 773,000 | 585 |
| 1997-08-12 | 596 | 602 | 592 | 593 | 638,000 | 593 |
| 1997-08-11 | 592 | 599 | 586 | 586 | 635,000 | 586 |
| 1997-08-08 | 590 | 620 | 590 | 620 | 878,000 | 620 |
| 1997-08-07 | 614 | 617 | 606 | 610 | 611,000 | 610 |
| 1997-08-06 | 628 | 628 | 610 | 624 | 1,087,000 | 624 |
| 1997-08-05 | 618 | 620 | 608 | 620 | 956,000 | 620 |
| 1997-08-04 | 599 | 600 | 581 | 600 | 568,000 | 600 |
| 1997-08-01 | 620 | 620 | 600 | 600 | 569,000 | 600 |
| 1997-07-31 | 629 | 629 | 615 | 620 | 1,078,000 | 620 |
| 1997-07-30 | 629 | 630 | 626 | 629 | 571,000 | 629 |
| 1997-07-29 | 629 | 635 | 629 | 630 | 633,000 | 630 |
| 1997-07-28 | 632 | 638 | 629 | 638 | 421,000 | 638 |
| 1997-07-25 | 635 | 635 | 628 | 632 | 936,000 | 632 |
| 1997-07-24 | 631 | 635 | 627 | 634 | 610,000 | 634 |
| 1997-07-23 | 630 | 631 | 628 | 631 | 485,000 | 631 |
| 1997-07-22 | 625 | 627 | 617 | 624 | 765,000 | 624 |
| 1997-07-18 | 621 | 635 | 621 | 629 | 481,000 | 629 |
| 1997-07-17 | 628 | 632 | 622 | 625 | 810,000 | 625 |
| 1997-07-16 | 632 | 636 | 625 | 625 | 2,491,000 | 625 |
| 1997-07-15 | 630 | 639 | 630 | 638 | 1,950,000 | 638 |
| 1997-07-14 | 661 | 661 | 650 | 658 | 1,164,000 | 658 |
| 1997-07-11 | 685 | 685 | 667 | 680 | 741,000 | 680 |
| 1997-07-10 | 691 | 695 | 686 | 686 | 893,000 | 686 |
| 1997-07-09 | 700 | 700 | 689 | 691 | 885,000 | 691 |
| 1997-07-08 | 693 | 700 | 693 | 693 | 406,000 | 693 |
| 1997-07-07 | 705 | 705 | 695 | 695 | 477,000 | 695 |
| 1997-07-04 | 691 | 699 | 689 | 699 | 1,018,000 | 699 |
| 1997-07-03 | 698 | 699 | 691 | 691 | 279,000 | 691 |
| 1997-07-02 | 699 | 700 | 689 | 699 | 425,000 | 699 |
| 1997-07-01 | 700 | 700 | 690 | 691 | 720,000 | 691 |
| 1997-06-30 | 701 | 709 | 692 | 709 | 485,000 | 709 |
| 1997-06-27 | 692 | 693 | 687 | 691 | 1,576,000 | 691 |
| 1997-06-26 | 700 | 704 | 691 | 692 | 2,079,000 | 692 |
| 1997-06-25 | 692 | 695 | 691 | 692 | 1,763,000 | 692 |
| 1997-06-24 | 695 | 697 | 691 | 692 | 583,000 | 692 |
| 1997-06-23 | 691 | 697 | 691 | 697 | 1,012,000 | 697 |
| 1997-06-20 | 700 | 705 | 694 | 694 | 1,946,000 | 694 |
| 1997-06-19 | 702 | 708 | 702 | 706 | 507,000 | 706 |
| 1997-06-18 | 702 | 708 | 701 | 705 | 945,000 | 705 |
| 1997-06-17 | 722 | 725 | 707 | 707 | 1,424,000 | 707 |
| 1997-06-16 | 711 | 728 | 710 | 722 | 820,000 | 722 |
| 1997-06-13 | 742 | 743 | 703 | 703 | 2,926,000 | 703 |
| 1997-06-12 | 743 | 748 | 737 | 741 | 1,009,000 | 741 |
| 1997-06-11 | 725 | 744 | 723 | 733 | 1,337,000 | 733 |
| 1997-06-10 | 723 | 735 | 723 | 728 | 870,000 | 728 |
| 1997-06-09 | 719 | 723 | 714 | 720 | 585,000 | 720 |
| 1997-06-06 | 704 | 710 | 688 | 710 | 1,135,000 | 710 |
| 1997-06-05 | 708 | 708 | 691 | 704 | 742,000 | 704 |
| 1997-06-04 | 708 | 715 | 700 | 700 | 870,000 | 700 |
| 1997-06-03 | 705 | 713 | 699 | 702 | 1,447,000 | 702 |
| 1997-06-02 | 673 | 706 | 671 | 706 | 1,336,000 | 706 |
| 1997-05-30 | 709 | 709 | 673 | 673 | 846,000 | 673 |
| 1997-05-29 | 703 | 710 | 697 | 709 | 627,000 | 709 |
| 1997-05-28 | 680 | 707 | 680 | 703 | 780,000 | 703 |
| 1997-05-27 | 692 | 693 | 678 | 680 | 1,124,000 | 680 |
| 1997-05-26 | 699 | 701 | 684 | 693 | 910,000 | 693 |
| 1997-05-23 | 720 | 720 | 692 | 695 | 1,103,000 | 695 |
| 1997-05-22 | 732 | 732 | 720 | 720 | 855,000 | 720 |
| 1997-05-21 | 750 | 760 | 730 | 732 | 3,168,000 | 732 |
| 1997-05-20 | 768 | 769 | 755 | 758 | 1,234,000 | 758 |
| 1997-05-19 | 760 | 770 | 757 | 769 | 1,033,000 | 769 |
| 1997-05-16 | 760 | 766 | 757 | 760 | 1,467,000 | 760 |
| 1997-05-15 | 757 | 762 | 753 | 759 | 3,037,000 | 759 |
| 1997-05-14 | 750 | 758 | 750 | 757 | 1,573,000 | 757 |
| 1997-05-13 | 753 | 753 | 741 | 742 | 2,642,000 | 742 |
| 1997-05-12 | 719 | 743 | 715 | 733 | 4,193,000 | 733 |
| 1997-05-09 | 697 | 705 | 683 | 700 | 2,427,000 | 700 |
| 1997-05-08 | 648 | 672 | 648 | 669 | 1,188,000 | 669 |
| 1997-05-07 | 665 | 675 | 647 | 658 | 1,364,000 | 658 |
| 1997-05-06 | 655 | 679 | 655 | 670 | 1,173,000 | 670 |
| 1997-05-02 | 666 | 675 | 649 | 651 | 1,479,000 | 651 |
| 1997-05-01 | 667 | 718 | 663 | 685 | 4,962,000 | 685 |
| 1997-04-30 | 616 | 645 | 613 | 641 | 608,000 | 641 |
| 1997-04-28 | 609 | 612 | 609 | 609 | 636,000 | 609 |
| 1997-04-25 | 610 | 611 | 602 | 602 | 530,000 | 602 |
| 1997-04-24 | 621 | 626 | 611 | 611 | 393,000 | 611 |
| 1997-04-23 | 618 | 629 | 618 | 621 | 1,159,000 | 621 |
| 1997-04-22 | 627 | 627 | 616 | 617 | 920,000 | 617 |
| 1997-04-21 | 604 | 619 | 601 | 617 | 897,000 | 617 |
| 1997-04-18 | 592 | 604 | 586 | 600 | 1,399,000 | 600 |
| 1997-04-17 | 590 | 595 | 585 | 588 | 1,220,000 | 588 |
| 1997-04-16 | 602 | 602 | 589 | 595 | 1,794,000 | 595 |
| 1997-04-15 | 596 | 604 | 596 | 602 | 675,000 | 602 |
| 1997-04-14 | 591 | 605 | 591 | 598 | 466,000 | 598 |
| 1997-04-11 | 592 | 605 | 580 | 601 | 1,559,000 | 601 |
| 1997-04-10 | 574 | 615 | 574 | 588 | 1,025,000 | 588 |
| 1997-04-09 | 581 | 584 | 572 | 572 | 803,000 | 572 |
| 1997-04-08 | 584 | 588 | 580 | 587 | 980,000 | 587 |
| 1997-04-07 | 625 | 625 | 602 | 610 | 1,232,000 | 610 |
| 1997-04-04 | 625 | 627 | 605 | 627 | 1,244,000 | 627 |
| 1997-04-03 | 624 | 630 | 611 | 620 | 564,000 | 620 |
| 1997-04-02 | 632 | 632 | 621 | 624 | 829,000 | 624 |
| 1997-04-01 | 620 | 622 | 605 | 622 | 1,820,000 | 622 |
| 1997-03-31 | 624 | 625 | 617 | 623 | 611,000 | 623 |
| 1997-03-28 | 620 | 624 | 617 | 624 | 377,000 | 624 |
| 1997-03-27 | 628 | 630 | 615 | 620 | 1,837,000 | 620 |
| 1997-03-26 | 616 | 630 | 610 | 630 | 542,000 | 630 |
| 1997-03-25 | 601 | 616 | 600 | 616 | 1,042,000 | 616 |
| 1997-03-24 | 603 | 608 | 590 | 591 | 1,041,000 | 591 |
| 1997-03-21 | 608 | 608 | 590 | 598 | 908,000 | 598 |
| 1997-03-19 | 620 | 620 | 612 | 615 | 886,000 | 615 |
| 1997-03-18 | 598 | 612 | 598 | 612 | 971,000 | 612 |
| 1997-03-17 | 593 | 600 | 593 | 598 | 764,000 | 598 |
| 1997-03-14 | 585 | 595 | 585 | 593 | 2,850,000 | 593 |
| 1997-03-13 | 610 | 613 | 600 | 605 | 1,747,000 | 605 |
| 1997-03-12 | 610 | 618 | 605 | 612 | 1,254,000 | 612 |
| 1997-03-11 | 613 | 621 | 608 | 608 | 1,568,000 | 608 |
| 1997-03-10 | 621 | 624 | 620 | 621 | 826,000 | 621 |
| 1997-03-07 | 624 | 629 | 624 | 626 | 827,000 | 626 |
| 1997-03-06 | 642 | 644 | 625 | 625 | 1,606,000 | 625 |
| 1997-03-05 | 651 | 651 | 641 | 642 | 1,244,000 | 642 |
| 1997-03-04 | 662 | 662 | 650 | 651 | 660,000 | 651 |
| 1997-03-03 | 682 | 682 | 659 | 665 | 662,000 | 665 |
| 1997-02-28 | 693 | 693 | 672 | 672 | 872,000 | 672 |
| 1997-02-27 | 680 | 704 | 675 | 699 | 1,166,000 | 699 |
| 1997-02-26 | 687 | 698 | 670 | 681 | 843,000 | 681 |
| 1997-02-25 | 675 | 688 | 673 | 683 | 1,199,000 | 683 |
| 1997-02-24 | 666 | 679 | 666 | 679 | 826,000 | 679 |
| 1997-02-21 | 671 | 688 | 671 | 676 | 1,120,000 | 676 |
| 1997-02-20 | 670 | 686 | 670 | 685 | 868,000 | 685 |
| 1997-02-19 | 665 | 674 | 661 | 674 | 711,000 | 674 |
| 1997-02-18 | 669 | 673 | 665 | 665 | 474,000 | 665 |
| 1997-02-17 | 660 | 667 | 660 | 662 | 508,000 | 662 |
| 1997-02-14 | 678 | 678 | 660 | 660 | 895,000 | 660 |
| 1997-02-13 | 689 | 695 | 678 | 678 | 1,133,000 | 678 |
| 1997-02-12 | 656 | 680 | 656 | 676 | 854,000 | 676 |
| 1997-02-10 | 628 | 657 | 626 | 652 | 733,000 | 652 |
| 1997-02-07 | 651 | 659 | 628 | 638 | 1,118,000 | 638 |
| 1997-02-06 | 660 | 660 | 631 | 632 | 1,348,000 | 632 |
| 1997-02-05 | 650 | 652 | 636 | 640 | 1,262,000 | 640 |
| 1997-02-04 | 651 | 661 | 641 | 641 | 1,421,000 | 641 |
| 1997-02-03 | 653 | 653 | 643 | 643 | 466,000 | 643 |
| 1997-01-31 | 635 | 662 | 631 | 643 | 986,000 | 643 |
| 1997-01-30 | 632 | 635 | 622 | 627 | 834,000 | 627 |
| 1997-01-29 | 625 | 646 | 616 | 638 | 1,056,000 | 638 |
| 1997-01-28 | 619 | 639 | 619 | 630 | 1,104,000 | 630 |
| 1997-01-27 | 632 | 640 | 623 | 626 | 1,161,000 | 626 |
| 1997-01-24 | 632 | 635 | 623 | 632 | 1,661,000 | 632 |
| 1997-01-23 | 641 | 660 | 640 | 652 | 1,432,000 | 652 |
| 1997-01-22 | 640 | 648 | 635 | 641 | 822,000 | 641 |
| 1997-01-21 | 645 | 646 | 632 | 636 | 911,000 | 636 |
| 1997-01-20 | 665 | 665 | 637 | 647 | 1,407,000 | 647 |
| 1997-01-17 | 649 | 673 | 649 | 661 | 1,870,000 | 661 |
| 1997-01-16 | 672 | 680 | 670 | 673 | 1,195,000 | 673 |
| 1997-01-14 | 679 | 680 | 671 | 679 | 1,610,000 | 679 |
| 1997-01-13 | 686 | 692 | 680 | 687 | 1,242,000 | 687 |
| 1997-01-10 | 703 | 714 | 685 | 686 | 2,148,000 | 686 |
| 1997-01-09 | 718 | 723 | 715 | 716 | 866,000 | 716 |
| 1997-01-08 | 740 | 740 | 718 | 723 | 1,153,000 | 723 |
| 1997-01-07 | 755 | 759 | 738 | 740 | 499,000 | 740 |
| 1997-01-06 | 741 | 758 | 733 | 751 | 611,000 | 751 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株