3861 王子ホールディングス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 585 | 593 | 584 | 590 | 730,000 | 590 |
| 2000-12-28 | 592 | 592 | 581 | 585 | 1,705,000 | 585 |
| 2000-12-27 | 579 | 599 | 579 | 599 | 756,000 | 599 |
| 2000-12-26 | 573 | 584 | 573 | 578 | 2,151,000 | 578 |
| 2000-12-25 | 580 | 592 | 572 | 592 | 1,809,000 | 592 |
| 2000-12-22 | 562 | 562 | 545 | 551 | 3,495,000 | 551 |
| 2000-12-21 | 570 | 576 | 561 | 562 | 2,860,000 | 562 |
| 2000-12-20 | 600 | 602 | 590 | 590 | 1,686,000 | 590 |
| 2000-12-19 | 598 | 608 | 598 | 601 | 1,776,000 | 601 |
| 2000-12-18 | 603 | 605 | 600 | 600 | 1,627,000 | 600 |
| 2000-12-15 | 601 | 608 | 601 | 601 | 1,955,000 | 601 |
| 2000-12-14 | 611 | 620 | 608 | 608 | 3,010,000 | 608 |
| 2000-12-13 | 627 | 636 | 625 | 630 | 753,000 | 630 |
| 2000-12-12 | 636 | 639 | 627 | 636 | 1,287,000 | 636 |
| 2000-12-11 | 646 | 648 | 635 | 638 | 1,749,000 | 638 |
| 2000-12-08 | 614 | 634 | 613 | 632 | 3,721,000 | 632 |
| 2000-12-07 | 620 | 635 | 620 | 623 | 922,000 | 623 |
| 2000-12-06 | 632 | 640 | 627 | 632 | 945,000 | 632 |
| 2000-12-05 | 649 | 649 | 638 | 638 | 2,206,000 | 638 |
| 2000-12-04 | 619 | 644 | 619 | 633 | 2,959,000 | 633 |
| 2000-12-01 | 602 | 623 | 598 | 612 | 2,877,000 | 612 |
| 2000-11-30 | 611 | 618 | 602 | 611 | 2,983,000 | 611 |
| 2000-11-29 | 618 | 621 | 611 | 618 | 1,620,000 | 618 |
| 2000-11-28 | 609 | 622 | 605 | 618 | 1,440,000 | 618 |
| 2000-11-27 | 610 | 611 | 604 | 606 | 953,000 | 606 |
| 2000-11-24 | 603 | 615 | 603 | 606 | 1,392,000 | 606 |
| 2000-11-22 | 612 | 618 | 609 | 610 | 1,372,000 | 610 |
| 2000-11-21 | 617 | 620 | 604 | 612 | 1,644,000 | 612 |
| 2000-11-20 | 617 | 634 | 616 | 617 | 997,000 | 617 |
| 2000-11-17 | 609 | 618 | 606 | 613 | 864,000 | 613 |
| 2000-11-16 | 612 | 620 | 602 | 602 | 435,000 | 602 |
| 2000-11-15 | 611 | 620 | 611 | 611 | 493,000 | 611 |
| 2000-11-14 | 608 | 612 | 604 | 606 | 671,000 | 606 |
| 2000-11-13 | 600 | 614 | 594 | 610 | 983,000 | 610 |
| 2000-11-10 | 606 | 624 | 606 | 618 | 1,053,000 | 618 |
| 2000-11-09 | 627 | 635 | 614 | 614 | 1,092,000 | 614 |
| 2000-11-08 | 625 | 638 | 625 | 627 | 1,740,000 | 627 |
| 2000-11-07 | 640 | 645 | 624 | 625 | 1,327,000 | 625 |
| 2000-11-06 | 637 | 643 | 629 | 638 | 1,372,000 | 638 |
| 2000-11-02 | 622 | 650 | 622 | 637 | 1,286,000 | 637 |
| 2000-11-01 | 635 | 638 | 625 | 630 | 895,000 | 630 |
| 2000-10-31 | 621 | 640 | 615 | 635 | 1,807,000 | 635 |
| 2000-10-30 | 615 | 621 | 611 | 612 | 1,416,000 | 612 |
| 2000-10-27 | 635 | 644 | 625 | 625 | 1,547,000 | 625 |
| 2000-10-26 | 635 | 645 | 625 | 634 | 1,927,000 | 634 |
| 2000-10-25 | 651 | 666 | 645 | 645 | 1,956,000 | 645 |
| 2000-10-24 | 668 | 674 | 661 | 661 | 574,000 | 661 |
| 2000-10-23 | 674 | 683 | 665 | 675 | 970,000 | 675 |
| 2000-10-20 | 665 | 686 | 656 | 684 | 2,486,000 | 684 |
| 2000-10-19 | 660 | 677 | 655 | 672 | 1,134,000 | 672 |
| 2000-10-18 | 663 | 673 | 661 | 670 | 823,000 | 670 |
| 2000-10-17 | 680 | 690 | 672 | 680 | 609,000 | 680 |
| 2000-10-16 | 694 | 694 | 679 | 681 | 723,000 | 681 |
| 2000-10-13 | 650 | 685 | 650 | 680 | 1,230,000 | 680 |
| 2000-10-12 | 660 | 683 | 660 | 673 | 833,000 | 673 |
| 2000-10-11 | 679 | 681 | 664 | 674 | 1,067,000 | 674 |
| 2000-10-10 | 675 | 695 | 675 | 689 | 1,265,000 | 689 |
| 2000-10-06 | 676 | 693 | 664 | 673 | 1,248,000 | 673 |
| 2000-10-05 | 668 | 687 | 665 | 686 | 977,000 | 686 |
| 2000-10-04 | 685 | 688 | 672 | 678 | 1,365,000 | 678 |
| 2000-10-03 | 655 | 688 | 652 | 687 | 1,260,000 | 687 |
| 2000-10-02 | 642 | 665 | 640 | 665 | 1,181,000 | 665 |
| 2000-09-29 | 641 | 670 | 641 | 662 | 1,241,000 | 662 |
| 2000-09-28 | 635 | 643 | 630 | 636 | 1,111,000 | 636 |
| 2000-09-27 | 647 | 648 | 631 | 631 | 1,211,000 | 631 |
| 2000-09-26 | 633 | 661 | 633 | 652 | 727,000 | 652 |
| 2000-09-25 | 644 | 645 | 623 | 638 | 952,000 | 638 |
| 2000-09-22 | 630 | 636 | 626 | 634 | 1,835,000 | 634 |
| 2000-09-21 | 644 | 648 | 632 | 637 | 1,398,000 | 637 |
| 2000-09-20 | 650 | 670 | 641 | 669 | 1,402,000 | 669 |
| 2000-09-19 | 638 | 640 | 627 | 640 | 1,580,000 | 640 |
| 2000-09-18 | 646 | 649 | 639 | 646 | 728,000 | 646 |
| 2000-09-14 | 639 | 644 | 634 | 643 | 1,745,000 | 643 |
| 2000-09-13 | 650 | 652 | 632 | 639 | 2,397,000 | 639 |
| 2000-09-12 | 660 | 661 | 651 | 655 | 1,249,000 | 655 |
| 2000-09-11 | 675 | 684 | 660 | 668 | 693,000 | 668 |
| 2000-09-08 | 683 | 690 | 671 | 681 | 2,579,000 | 681 |
| 2000-09-07 | 687 | 694 | 676 | 682 | 743,000 | 682 |
| 2000-09-06 | 695 | 698 | 673 | 673 | 843,000 | 673 |
| 2000-09-05 | 706 | 710 | 691 | 703 | 1,190,000 | 703 |
| 2000-09-04 | 703 | 711 | 695 | 696 | 849,000 | 696 |
| 2000-09-01 | 709 | 721 | 703 | 703 | 1,289,000 | 703 |
| 2000-08-31 | 717 | 729 | 702 | 709 | 743,000 | 709 |
| 2000-08-30 | 731 | 739 | 707 | 709 | 925,000 | 709 |
| 2000-08-29 | 706 | 730 | 705 | 730 | 1,423,000 | 730 |
| 2000-08-28 | 712 | 715 | 698 | 714 | 750,000 | 714 |
| 2000-08-25 | 743 | 743 | 710 | 722 | 959,000 | 722 |
| 2000-08-24 | 730 | 743 | 720 | 735 | 850,000 | 735 |
| 2000-08-23 | 730 | 742 | 728 | 740 | 1,512,000 | 740 |
| 2000-08-22 | 701 | 730 | 701 | 720 | 712,000 | 720 |
| 2000-08-21 | 705 | 710 | 688 | 698 | 806,000 | 698 |
| 2000-08-18 | 710 | 715 | 706 | 712 | 509,000 | 712 |
| 2000-08-17 | 715 | 715 | 705 | 706 | 554,000 | 706 |
| 2000-08-16 | 710 | 725 | 708 | 725 | 1,675,000 | 725 |
| 2000-08-15 | 712 | 718 | 701 | 708 | 1,798,000 | 708 |
| 2000-08-14 | 730 | 736 | 711 | 728 | 572,000 | 728 |
| 2000-08-11 | 710 | 745 | 710 | 745 | 1,270,000 | 745 |
| 2000-08-10 | 740 | 741 | 718 | 723 | 527,000 | 723 |
| 2000-08-09 | 720 | 755 | 720 | 732 | 758,000 | 732 |
| 2000-08-08 | 737 | 739 | 727 | 730 | 1,484,000 | 730 |
| 2000-08-07 | 701 | 732 | 700 | 727 | 1,290,000 | 727 |
| 2000-08-04 | 730 | 740 | 710 | 710 | 1,576,000 | 710 |
| 2000-08-03 | 755 | 755 | 724 | 740 | 1,449,000 | 740 |
| 2000-08-02 | 738 | 758 | 736 | 755 | 847,000 | 755 |
| 2000-08-01 | 750 | 760 | 724 | 758 | 1,360,000 | 758 |
| 2000-07-31 | 768 | 769 | 741 | 755 | 2,228,000 | 755 |
| 2000-07-28 | 744 | 769 | 744 | 760 | 1,863,000 | 760 |
| 2000-07-27 | 740 | 746 | 729 | 740 | 1,584,000 | 740 |
| 2000-07-26 | 759 | 784 | 755 | 780 | 2,734,000 | 780 |
| 2000-07-25 | 758 | 758 | 743 | 758 | 1,793,000 | 758 |
| 2000-07-24 | 721 | 752 | 720 | 748 | 2,489,000 | 748 |
| 2000-07-21 | 725 | 748 | 722 | 730 | 1,494,000 | 730 |
| 2000-07-19 | 722 | 727 | 717 | 719 | 1,482,000 | 719 |
| 2000-07-18 | 718 | 738 | 718 | 732 | 1,525,000 | 732 |
| 2000-07-17 | 733 | 750 | 728 | 728 | 1,322,000 | 728 |
| 2000-07-14 | 733 | 760 | 732 | 758 | 1,984,000 | 758 |
| 2000-07-13 | 736 | 750 | 725 | 740 | 1,410,000 | 740 |
| 2000-07-12 | 735 | 760 | 726 | 735 | 2,803,000 | 735 |
| 2000-07-11 | 747 | 758 | 730 | 738 | 3,001,000 | 738 |
| 2000-07-10 | 716 | 747 | 715 | 747 | 2,233,000 | 747 |
| 2000-07-07 | 705 | 710 | 702 | 706 | 3,619,000 | 706 |
| 2000-07-06 | 704 | 704 | 691 | 699 | 3,458,000 | 699 |
| 2000-07-05 | 741 | 747 | 715 | 727 | 1,777,000 | 727 |
| 2000-07-04 | 750 | 751 | 744 | 749 | 1,827,000 | 749 |
| 2000-07-03 | 731 | 750 | 731 | 736 | 909,000 | 736 |
| 2000-06-30 | 735 | 745 | 725 | 730 | 963,000 | 730 |
| 2000-06-29 | 743 | 747 | 725 | 725 | 809,000 | 725 |
| 2000-06-28 | 745 | 746 | 733 | 733 | 1,168,000 | 733 |
| 2000-06-27 | 747 | 747 | 727 | 747 | 2,238,000 | 747 |
| 2000-06-26 | 730 | 741 | 713 | 737 | 2,074,000 | 737 |
| 2000-06-23 | 703 | 729 | 703 | 711 | 2,985,000 | 711 |
| 2000-06-22 | 702 | 709 | 692 | 705 | 1,790,000 | 705 |
| 2000-06-21 | 692 | 695 | 682 | 692 | 1,307,000 | 692 |
| 2000-06-20 | 682 | 691 | 672 | 687 | 1,178,000 | 687 |
| 2000-06-19 | 665 | 670 | 648 | 662 | 1,153,000 | 662 |
| 2000-06-16 | 672 | 672 | 655 | 662 | 1,274,000 | 662 |
| 2000-06-15 | 671 | 674 | 662 | 662 | 1,295,000 | 662 |
| 2000-06-14 | 687 | 697 | 654 | 665 | 2,613,000 | 665 |
| 2000-06-13 | 691 | 699 | 690 | 697 | 1,449,000 | 697 |
| 2000-06-12 | 680 | 685 | 677 | 681 | 1,288,000 | 681 |
| 2000-06-09 | 663 | 679 | 663 | 677 | 3,312,000 | 677 |
| 2000-06-08 | 680 | 684 | 673 | 673 | 2,325,000 | 673 |
| 2000-06-07 | 691 | 691 | 670 | 670 | 2,631,000 | 670 |
| 2000-06-06 | 692 | 710 | 692 | 699 | 1,921,000 | 699 |
| 2000-06-05 | 693 | 695 | 685 | 690 | 790,000 | 690 |
| 2000-06-02 | 713 | 740 | 674 | 676 | 2,245,000 | 676 |
| 2000-06-01 | 680 | 698 | 675 | 695 | 1,981,000 | 695 |
| 2000-05-31 | 724 | 725 | 690 | 694 | 1,409,000 | 694 |
| 2000-05-30 | 738 | 744 | 712 | 714 | 794,000 | 714 |
| 2000-05-29 | 771 | 771 | 720 | 739 | 2,220,000 | 739 |
| 2000-05-26 | 750 | 778 | 746 | 771 | 2,384,000 | 771 |
| 2000-05-25 | 760 | 763 | 750 | 751 | 1,252,000 | 751 |
| 2000-05-24 | 737 | 754 | 736 | 754 | 1,878,000 | 754 |
| 2000-05-23 | 738 | 763 | 738 | 757 | 2,874,000 | 757 |
| 2000-05-22 | 735 | 744 | 727 | 738 | 1,593,000 | 738 |
| 2000-05-19 | 719 | 753 | 715 | 745 | 2,672,000 | 745 |
| 2000-05-18 | 709 | 714 | 695 | 703 | 1,341,000 | 703 |
| 2000-05-17 | 720 | 729 | 696 | 709 | 1,518,000 | 709 |
| 2000-05-16 | 700 | 734 | 700 | 730 | 1,939,000 | 730 |
| 2000-05-15 | 680 | 699 | 675 | 695 | 582,000 | 695 |
| 2000-05-12 | 675 | 688 | 667 | 688 | 1,462,000 | 688 |
| 2000-05-11 | 674 | 682 | 660 | 667 | 636,000 | 667 |
| 2000-05-10 | 666 | 681 | 666 | 670 | 1,033,000 | 670 |
| 2000-05-09 | 679 | 686 | 675 | 685 | 754,000 | 685 |
| 2000-05-08 | 699 | 700 | 670 | 679 | 1,019,000 | 679 |
| 2000-05-02 | 665 | 698 | 660 | 698 | 962,000 | 698 |
| 2000-05-01 | 670 | 675 | 650 | 658 | 1,092,000 | 658 |
| 2000-04-28 | 689 | 697 | 678 | 678 | 857,000 | 678 |
| 2000-04-27 | 684 | 694 | 662 | 672 | 1,252,000 | 672 |
| 2000-04-26 | 677 | 705 | 677 | 694 | 1,257,000 | 694 |
| 2000-04-25 | 680 | 685 | 668 | 677 | 1,887,000 | 677 |
| 2000-04-24 | 670 | 670 | 661 | 670 | 1,808,000 | 670 |
| 2000-04-21 | 665 | 678 | 560 | 570 | 3,092,000 | 570 |
| 2000-04-20 | 669 | 679 | 660 | 660 | 1,569,000 | 660 |
| 2000-04-19 | 680 | 698 | 678 | 689 | 1,225,000 | 689 |
| 2000-04-18 | 708 | 708 | 685 | 699 | 1,793,000 | 699 |
| 2000-04-17 | 660 | 708 | 660 | 707 | 1,495,000 | 707 |
| 2000-04-14 | 714 | 720 | 695 | 700 | 1,532,000 | 700 |
| 2000-04-13 | 695 | 714 | 686 | 711 | 1,743,000 | 711 |
| 2000-04-12 | 695 | 705 | 680 | 705 | 2,464,000 | 705 |
| 2000-04-11 | 709 | 720 | 696 | 700 | 1,531,000 | 700 |
| 2000-04-10 | 732 | 739 | 714 | 725 | 1,338,000 | 725 |
| 2000-04-07 | 736 | 754 | 736 | 740 | 2,166,000 | 740 |
| 2000-04-06 | 761 | 769 | 731 | 746 | 2,467,000 | 746 |
| 2000-04-05 | 765 | 775 | 735 | 761 | 1,595,000 | 761 |
| 2000-04-04 | 750 | 769 | 735 | 755 | 2,609,000 | 755 |
| 2000-04-03 | 725 | 750 | 723 | 748 | 1,289,000 | 748 |
| 2000-03-31 | 720 | 743 | 711 | 721 | 1,201,000 | 721 |
| 2000-03-30 | 730 | 730 | 707 | 710 | 1,586,000 | 710 |
| 2000-03-29 | 720 | 740 | 712 | 737 | 3,193,000 | 737 |
| 2000-03-28 | 685 | 709 | 650 | 707 | 1,080,000 | 707 |
| 2000-03-27 | 660 | 720 | 660 | 685 | 2,504,000 | 685 |
| 2000-03-24 | 640 | 668 | 635 | 667 | 1,718,000 | 667 |
| 2000-03-23 | 644 | 645 | 622 | 632 | 832,000 | 632 |
| 2000-03-22 | 636 | 642 | 620 | 634 | 1,195,000 | 634 |
| 2000-03-21 | 641 | 644 | 630 | 644 | 1,548,000 | 644 |
| 2000-03-17 | 620 | 630 | 610 | 624 | 1,127,000 | 624 |
| 2000-03-16 | 612 | 623 | 603 | 623 | 1,097,000 | 623 |
| 2000-03-15 | 614 | 618 | 596 | 600 | 1,608,000 | 600 |
| 2000-03-14 | 644 | 646 | 614 | 614 | 962,000 | 614 |
| 2000-03-13 | 630 | 646 | 605 | 629 | 1,567,000 | 629 |
| 2000-03-10 | 623 | 630 | 600 | 630 | 4,671,000 | 630 |
| 2000-03-09 | 595 | 595 | 570 | 593 | 1,738,000 | 593 |
| 2000-03-08 | 581 | 597 | 574 | 595 | 1,822,000 | 595 |
| 2000-03-07 | 552 | 576 | 552 | 571 | 1,279,000 | 571 |
| 2000-03-06 | 547 | 562 | 540 | 555 | 1,766,000 | 555 |
| 2000-03-03 | 517 | 554 | 517 | 536 | 1,712,000 | 536 |
| 2000-03-02 | 529 | 531 | 512 | 513 | 1,353,000 | 513 |
| 2000-03-01 | 523 | 533 | 523 | 530 | 1,385,000 | 530 |
| 2000-02-29 | 544 | 546 | 518 | 527 | 2,305,000 | 527 |
| 2000-02-28 | 546 | 570 | 544 | 546 | 1,429,000 | 546 |
| 2000-02-25 | 540 | 547 | 531 | 546 | 1,846,000 | 546 |
| 2000-02-24 | 540 | 542 | 530 | 530 | 1,221,000 | 530 |
| 2000-02-23 | 533 | 533 | 518 | 520 | 2,405,000 | 520 |
| 2000-02-22 | 545 | 545 | 524 | 536 | 2,609,000 | 536 |
| 2000-02-21 | 570 | 575 | 545 | 545 | 1,821,000 | 545 |
| 2000-02-18 | 570 | 580 | 560 | 580 | 1,821,000 | 580 |
| 2000-02-17 | 590 | 590 | 566 | 580 | 1,320,000 | 580 |
| 2000-02-16 | 600 | 600 | 579 | 593 | 2,288,000 | 593 |
| 2000-02-15 | 611 | 616 | 604 | 610 | 1,819,000 | 610 |
| 2000-02-14 | 619 | 619 | 597 | 609 | 2,091,000 | 609 |
| 2000-02-10 | 585 | 624 | 582 | 619 | 2,497,000 | 619 |
| 2000-02-09 | 605 | 605 | 585 | 602 | 1,352,000 | 602 |
| 2000-02-08 | 604 | 610 | 595 | 605 | 1,612,000 | 605 |
| 2000-02-07 | 604 | 604 | 595 | 600 | 2,218,000 | 600 |
| 2000-02-04 | 635 | 635 | 604 | 607 | 2,105,000 | 607 |
| 2000-02-03 | 630 | 640 | 626 | 632 | 928,000 | 632 |
| 2000-02-02 | 661 | 661 | 625 | 631 | 1,852,000 | 631 |
| 2000-02-01 | 683 | 683 | 650 | 651 | 1,441,000 | 651 |
| 2000-01-31 | 664 | 683 | 657 | 683 | 1,033,000 | 683 |
| 2000-01-28 | 664 | 664 | 640 | 664 | 1,143,000 | 664 |
| 2000-01-27 | 649 | 667 | 643 | 664 | 1,506,000 | 664 |
| 2000-01-26 | 649 | 649 | 635 | 642 | 964,000 | 642 |
| 2000-01-25 | 643 | 646 | 630 | 639 | 1,173,000 | 639 |
| 2000-01-24 | 645 | 652 | 621 | 633 | 813,000 | 633 |
| 2000-01-21 | 660 | 660 | 629 | 655 | 1,804,000 | 655 |
| 2000-01-20 | 660 | 668 | 651 | 660 | 1,040,000 | 660 |
| 2000-01-19 | 636 | 668 | 630 | 663 | 948,000 | 663 |
| 2000-01-18 | 670 | 670 | 630 | 646 | 1,381,000 | 646 |
| 2000-01-17 | 641 | 685 | 638 | 677 | 2,700,000 | 677 |
| 2000-01-14 | 606 | 654 | 602 | 651 | 2,680,000 | 651 |
| 2000-01-13 | 595 | 604 | 590 | 596 | 1,568,000 | 596 |
| 2000-01-12 | 605 | 608 | 585 | 585 | 2,870,000 | 585 |
| 2000-01-11 | 649 | 650 | 585 | 626 | 1,189,000 | 626 |
| 2000-01-07 | 628 | 649 | 620 | 649 | 534,000 | 649 |
| 2000-01-06 | 592 | 640 | 585 | 620 | 1,542,000 | 620 |
| 2000-01-05 | 581 | 603 | 575 | 582 | 987,000 | 582 |
| 2000-01-04 | 607 | 610 | 580 | 581 | 653,000 | 581 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株