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