3861 王子ホールディングス(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	605	625	601	615	273,000	615
1999-12-29	610	629	590	625	732,000	625
1999-12-28	634	634	620	633	301,000	633
1999-12-27	630	648	621	636	488,000	636
1999-12-24	689	689	636	636	990,000	636
1999-12-22	643	669	641	668	665,000	668
1999-12-21	650	652	635	650	763,000	650
1999-12-20	650	651	637	650	1,444,000	650
1999-12-17	655	667	643	660	775,000	660
1999-12-16	680	680	645	645	1,256,000	645
1999-12-15	652	690	636	690	1,202,000	690
1999-12-14	635	661	630	661	807,000	661
1999-12-13	645	645	626	629	2,355,000	629
1999-12-10	652	654	642	647	4,613,000	647
1999-12-09	632	655	632	642	1,843,000	642
1999-12-08	630	649	628	630	2,567,000	630
1999-12-07	660	666	639	650	2,256,000	650
1999-12-06	680	689	650	680	2,134,000	680
1999-12-03	695	695	656	676	1,813,000	676
1999-12-02	727	727	701	725	1,936,000	725
1999-12-01	658	709	658	707	1,525,000	707
1999-11-30	640	655	636	655	1,271,000	655
1999-11-29	635	645	630	630	838,000	630
1999-11-26	640	643	623	629	1,707,000	629
1999-11-25	658	670	648	657	1,380,000	657
1999-11-24	660	664	640	648	2,348,000	648
1999-11-22	733	737	691	694	2,092,000	694
1999-11-19	690	734	684	733	2,342,000	733
1999-11-18	676	699	658	680	1,918,000	680
1999-11-17	632	660	621	656	2,591,000	656
1999-11-16	635	641	610	624	1,942,000	624
1999-11-15	662	669	620	635	2,016,000	635
1999-11-12	702	708	655	661	1,994,000	661
1999-11-11	744	744	712	712	1,257,000	712
1999-11-10	730	740	726	734	1,325,000	734
1999-11-09	745	746	720	721	1,509,000	721
1999-11-08	770	770	730	735	1,328,000	735
1999-11-05	755	770	747	760	1,463,000	760
1999-11-04	755	755	734	755	3,154,000	755
1999-11-02	750	759	740	755	852,000	755
1999-11-01	745	755	735	741	1,173,000	741
1999-10-29	723	735	710	735	2,519,000	735
1999-10-28	766	766	735	743	1,207,000	743
1999-10-27	774	774	746	761	549,000	761
1999-10-26	801	804	779	790	866,000	790
1999-10-25	785	810	784	791	1,483,000	791
1999-10-22	768	768	750	755	1,234,000	755
1999-10-21	776	776	750	758	928,000	758
1999-10-20	777	790	772	788	741,000	788
1999-10-19	809	810	771	781	1,020,000	781
1999-10-18	785	808	766	801	949,000	801
1999-10-15	769	800	767	795	1,338,000	795
1999-10-14	751	772	743	749	1,265,000	749
1999-10-13	769	772	753	770	1,306,000	770
1999-10-12	789	794	775	781	1,609,000	781
1999-10-08	822	822	805	809	1,225,000	809
1999-10-07	810	829	810	812	1,303,000	812
1999-10-06	851	853	807	807	1,599,000	807
1999-10-05	830	851	830	841	2,500,000	841
1999-10-04	806	825	786	815	1,331,000	815
1999-10-01	795	819	789	806	1,842,000	806
1999-09-30	749	768	748	748	978,000	748
1999-09-29	765	766	740	750	527,000	750
1999-09-28	732	780	732	770	898,000	770
1999-09-27	731	750	727	742	450,000	742
1999-09-24	756	764	722	725	1,104,000	725
1999-09-22	754	770	740	766	1,491,000	766
1999-09-21	746	760	733	759	2,081,000	759
1999-09-20	740	740	717	737	2,362,000	737
1999-09-17	730	732	714	732	1,921,000	732
1999-09-16	764	764	720	720	2,590,000	720
1999-09-14	803	806	755	770	2,106,000	770
1999-09-13	801	815	800	811	2,288,000	811
1999-09-10	782	811	782	806	3,151,000	806
1999-09-09	788	805	788	792	718,000	792
1999-09-08	794	794	775	785	1,487,000	785
1999-09-07	806	814	782	784	808,000	784
1999-09-06	820	829	813	821	1,200,000	821
1999-09-03	814	825	792	806	1,047,000	806
1999-09-02	798	860	785	824	4,256,000	824
1999-09-01	766	798	766	795	1,966,000	795
1999-08-31	759	776	758	760	1,719,000	760
1999-08-30	745	767	742	758	928,000	758
1999-08-27	745	749	731	731	943,000	731
1999-08-26	772	773	735	735	1,223,000	735
1999-08-25	799	799	764	776	1,694,000	776
1999-08-24	795	795	770	790	2,835,000	790
1999-08-23	786	796	778	790	2,217,000	790
1999-08-20	750	776	743	766	4,103,000	766
1999-08-19	720	751	720	740	5,626,000	740
1999-08-18	702	714	701	712	763,000	712
1999-08-17	713	713	703	709	550,000	709
1999-08-16	700	714	697	703	728,000	703
1999-08-13	711	711	683	688	1,168,000	688
1999-08-12	695	703	685	701	617,000	701
1999-08-11	678	699	678	685	1,035,000	685
1999-08-10	660	680	660	680	481,000	680
1999-08-09	677	685	665	668	620,000	668
1999-08-06	699	699	660	674	722,000	674
1999-08-05	716	716	685	703	1,778,000	703
1999-08-04	722	723	711	717	2,015,000	717
1999-08-03	710	717	702	717	2,519,000	717
1999-08-02	692	711	692	701	1,882,000	701
1999-07-30	670	688	669	688	1,852,000	688
1999-07-29	653	656	639	640	722,000	640
1999-07-28	680	680	651	651	737,000	651
1999-07-27	650	669	650	661	1,221,000	661
1999-07-26	643	652	632	644	1,436,000	644
1999-07-23	655	655	630	639	1,823,000	639
1999-07-22	698	699	668	675	1,570,000	675
1999-07-21	674	688	674	688	1,171,000	688
1999-07-19	648	669	647	660	966,000	660
1999-07-16	645	655	638	638	1,893,000	638
1999-07-15	656	661	635	642	2,923,000	642
1999-07-14	686	694	660	661	2,791,000	661
1999-07-13	696	702	690	696	734,000	696
1999-07-12	698	700	696	696	853,000	696
1999-07-09	695	701	695	701	1,756,000	701
1999-07-08	702	707	690	691	1,973,000	691
1999-07-07	700	701	695	695	1,511,000	695
1999-07-06	692	706	691	700	1,490,000	700
1999-07-05	725	725	685	702	1,567,000	702
1999-07-02	700	726	696	725	2,121,000	725
1999-07-01	699	704	687	687	1,171,000	687
1999-06-30	709	709	677	700	2,414,000	700
1999-06-29	712	712	705	706	556,000	706
1999-06-28	705	708	699	704	832,000	704
1999-06-25	704	709	698	705	1,144,000	705
1999-06-24	714	724	710	718	1,223,000	718
1999-06-23	713	724	704	704	1,438,000	704
1999-06-22	735	735	710	714	1,060,000	714
1999-06-21	737	738	727	733	1,193,000	733
1999-06-18	721	732	720	727	1,276,000	727
1999-06-17	716	722	700	711	1,198,000	711
1999-06-16	722	730	710	712	1,057,000	712
1999-06-15	727	728	700	723	1,086,000	723
1999-06-14	735	738	725	726	1,116,000	726
1999-06-11	691	723	691	715	4,750,000	715
1999-06-10	700	724	695	699	1,330,000	699
1999-06-09	694	709	694	700	1,003,000	700
1999-06-08	700	703	698	700	536,000	700
1999-06-07	706	712	694	702	840,000	702
1999-06-04	698	710	698	710	792,000	710
1999-06-03	700	712	696	700	825,000	700
1999-06-02	689	701	689	700	1,191,000	700
1999-06-01	658	680	658	679	1,251,000	679
1999-05-31	690	691	650	650	885,000	650
1999-05-28	700	700	687	700	969,000	700
1999-05-27	700	708	688	708	854,000	708
1999-05-26	679	702	670	696	1,322,000	696
1999-05-25	679	692	679	684	700,000	684
1999-05-24	686	695	661	689	393,000	689
1999-05-21	666	688	660	688	1,047,000	688
1999-05-20	669	677	655	676	782,000	676
1999-05-19	661	674	660	670	1,094,000	670
1999-05-18	689	695	668	674	1,476,000	674
1999-05-17	707	710	703	704	2,511,000	704
1999-05-14	710	715	704	704	1,349,000	704
1999-05-13	720	720	708	708	569,000	708
1999-05-12	731	737	716	730	1,209,000	730
1999-05-11	735	735	726	732	900,000	732
1999-05-10	730	755	725	755	1,307,000	755
1999-05-07	759	759	734	736	1,391,000	736
1999-05-06	715	753	711	753	2,075,000	753
1999-04-30	735	735	715	715	1,182,000	715
1999-04-28	735	742	715	727	1,065,000	727
1999-04-27	742	750	734	738	1,039,000	738
1999-04-26	720	731	716	716	1,121,000	716
1999-04-23	735	750	725	749	1,190,000	749
1999-04-22	709	725	700	715	1,400,000	715
1999-04-21	750	750	699	739	1,852,000	739
1999-04-20	758	762	735	760	2,628,000	760
1999-04-19	763	794	761	783	5,533,000	783
1999-04-16	699	735	699	733	3,271,000	733
1999-04-15	700	700	683	695	1,639,000	695
1999-04-14	656	706	645	700	1,526,000	700
1999-04-13	654	661	651	658	834,000	658
1999-04-12	641	657	641	650	735,000	650
1999-04-09	680	680	650	651	2,511,000	651
1999-04-08	626	651	624	651	1,202,000	651
1999-04-07	635	638	610	634	1,958,000	634
1999-04-06	641	655	626	655	1,273,000	655
1999-04-05	645	659	639	639	1,519,000	639
1999-04-02	636	651	636	645	1,341,000	645
1999-04-01	639	645	631	633	1,323,000	633
1999-03-31	634	638	616	631	873,000	631
1999-03-30	654	657	630	639	729,000	639
1999-03-29	650	665	647	654	722,000	654
1999-03-26	692	692	665	668	996,000	668
1999-03-25	664	670	645	656	1,164,000	656
1999-03-24	668	668	645	645	1,217,000	645
1999-03-23	651	670	650	670	2,606,000	670
1999-03-19	638	646	626	645	1,603,000	645
1999-03-18	630	642	617	623	1,532,000	623
1999-03-17	644	644	628	638	2,528,000	638
1999-03-16	608	650	603	637	3,510,000	637
1999-03-15	593	605	586	603	1,616,000	603
1999-03-12	600	602	578	593	3,997,000	593
1999-03-11	585	600	580	591	3,335,000	591
1999-03-10	587	589	570	577	1,515,000	577
1999-03-09	578	585	570	585	1,026,000	585
1999-03-08	592	597	577	578	831,000	578
1999-03-05	597	599	590	599	1,860,000	599
1999-03-04	586	590	577	587	903,000	587
1999-03-03	565	572	555	572	1,458,000	572
1999-03-02	589	599	570	570	1,961,000	570
1999-03-01	594	599	578	578	528,000	578
1999-02-26	592	595	585	586	448,000	586
1999-02-25	590	594	587	592	928,000	592
1999-02-24	592	604	588	592	1,777,000	592
1999-02-23	578	588	577	585	829,000	585
1999-02-22	573	578	560	568	557,000	568
1999-02-19	568	572	563	563	656,000	563
1999-02-18	561	579	556	567	1,947,000	567
1999-02-17	565	575	561	561	717,000	561
1999-02-16	582	591	562	572	632,000	572
1999-02-15	592	595	570	578	1,240,000	578
1999-02-12	590	599	585	592	2,570,000	592
1999-02-10	560	570	559	569	468,000	569
1999-02-09	565	568	556	564	420,000	564
1999-02-08	569	575	560	563	1,162,000	563
1999-02-05	550	563	543	562	2,530,000	562
1999-02-04	554	554	535	541	1,104,000	541
1999-02-03	561	561	549	550	1,305,000	550
1999-02-02	570	575	561	565	904,000	565
1999-02-01	604	605	567	576	1,368,000	576
1999-01-29	600	606	594	604	949,000	604
1999-01-28	599	599	593	593	1,013,000	593
1999-01-27	609	613	599	609	963,000	609
1999-01-26	588	610	588	601	2,015,000	601
1999-01-25	575	594	575	583	1,863,000	583
1999-01-22	585	595	575	575	1,180,000	575
1999-01-21	588	593	584	589	1,196,000	589
1999-01-20	570	580	569	580	1,280,000	580
1999-01-19	572	576	561	562	554,000	562
1999-01-18	588	594	568	576	913,000	576
1999-01-14	567	589	563	587	1,467,000	587
1999-01-13	560	565	552	558	2,337,000	558
1999-01-12	568	579	563	570	1,086,000	570
1999-01-11	572	579	567	568	952,000	568
1999-01-08	581	588	570	582	1,272,000	582
1999-01-07	594	604	588	591	1,174,000	591
1999-01-06	585	592	585	589	733,000	589
1999-01-05	594	596	581	585	1,501,000	585
1999-01-04	577	590	574	574	464,000	574

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