3861 王子ホールディングス(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-28511521510521537,000521
2001-12-275015194985191,112,000519
2001-12-265045094934962,284,000496
2001-12-255355355075241,971,000524
2001-12-215075275055262,243,000526
2001-12-204955064925042,249,000504
2001-12-194794944794862,869,000486
2001-12-185015034704774,989,000477
2001-12-175265264964994,146,000499
2001-12-145205335185309,296,000530
2001-12-135605715505502,318,000550
2001-12-125505605485562,189,000556
2001-12-115685785505572,139,000557
2001-12-105865865655681,951,000568
2001-12-075865925705761,278,000576
2001-12-06593601582591890,000591
2001-12-05598598577588936,000588
2001-12-045915915765881,233,000588
2001-12-036066065805811,558,000581
2001-11-306006045935961,351,000596
2001-11-295876055875921,103,000592
2001-11-285996095835841,376,000584
2001-11-276156155945961,428,000596
2001-11-266196256126191,482,000619
2001-11-226176186006101,926,000610
2001-11-215996165956081,658,000608
2001-11-205915965865902,418,000590
2001-11-195846025775941,801,000594
2001-11-165755945655762,418,000576
2001-11-155625755575731,303,000573
2001-11-145755775485521,904,000552
2001-11-13579582567574984,000574
2001-11-12594594580582759,000582
2001-11-096006005805851,278,000585
2001-11-08592596590595647,000595
2001-11-075996055855891,825,000589
2001-11-065885975825891,325,000589
2001-11-05600602590597738,000597
2001-11-025955975835901,649,000590
2001-11-015955955805851,076,000585
2001-10-315966005885981,424,000598
2001-10-305956015795861,212,000586
2001-10-29590602590596540,000596
2001-10-266076145966061,435,000606
2001-10-256086115945991,697,000599
2001-10-245855945845891,483,000589
2001-10-235825885745851,906,000585
2001-10-225705745635721,033,000572
2001-10-19554569554560962,000560
2001-10-185585715565561,094,000556
2001-10-175705805505581,880,000558
2001-10-165615815605701,117,000570
2001-10-155705755595611,054,000561
2001-10-125795855585702,903,000570
2001-10-115605705595701,315,000570
2001-10-105755765595611,344,000561
2001-10-095775775655701,380,000570
2001-10-055805805605672,496,000567
2001-10-045705785625702,181,000570
2001-10-035705705605601,713,000560
2001-10-025705735435604,598,000560
2001-10-015956125866002,125,000600
2001-09-285936115825991,792,000599
2001-09-275655935545832,487,000583
2001-09-265926025615662,084,000566
2001-09-256006155876021,988,000602
2001-09-216026105935932,041,000593
2001-09-206006065956003,129,000600
2001-09-196316536276401,900,000640
2001-09-186306506256442,333,000644
2001-09-176446486116182,562,000618
2001-09-146136356106353,333,000635
2001-09-136106336066231,019,000623
2001-09-12582613582603909,000603
2001-09-11633638626630743,000630
2001-09-106456486316331,927,000633
2001-09-076506556436531,720,000653
2001-09-066536586486502,891,000650
2001-09-056556596496522,347,000652
2001-09-046536636426534,023,000653
2001-09-036406596336455,503,000645
2001-08-316066256066212,718,000621
2001-08-306106236086152,529,000615
2001-08-296186246086112,417,000611
2001-08-286336576246324,797,000632
2001-08-276186406186383,047,000638
2001-08-246506506256387,186,000638
2001-08-236796806606707,021,000670
2001-08-227047106966984,414,000698
2001-08-217027117027073,444,000707
2001-08-206957036937002,949,000700
2001-08-176787056786973,335,000697
2001-08-166586906586883,108,000688
2001-08-156776776626682,035,000668
2001-08-146756826706771,743,000677
2001-08-136686766656661,874,000666
2001-08-106796806706781,844,000678
2001-08-096936946876892,085,000689
2001-08-087027026926952,582,000695
2001-08-077047076977073,076,000707
2001-08-067087086937011,751,000701
2001-08-037037107007031,639,000703
2001-08-026957246947115,289,000711
2001-08-016836976836903,406,000690
2001-07-316706806686792,101,000679
2001-07-306736736666701,708,000670
2001-07-276656816656744,961,000674
2001-07-266506626406543,064,000654
2001-07-256356496316433,209,000643
2001-07-246066206056181,981,000618
2001-07-236206206086133,273,000613
2001-07-196126166066121,804,000612
2001-07-186236256126142,103,000614
2001-07-176306356286351,255,000635
2001-07-16644644631639883,000639
2001-07-136396406356391,283,000639
2001-07-126406406326391,532,000639
2001-07-116386396256301,560,000630
2001-07-106356456306412,239,000641
2001-07-096336336236301,530,000630
2001-07-066216276186231,289,000623
2001-07-056256356206351,937,000635
2001-07-046456456126161,680,000616
2001-07-036336446246351,502,000635
2001-07-026176176036142,137,000614
2001-06-296356396176171,988,000617
2001-06-286246286176242,282,000624
2001-06-276586586366442,601,000644
2001-06-266306586286542,778,000654
2001-06-256256346226302,136,000630
2001-06-226226306146163,925,000616
2001-06-216366456246313,685,000631
2001-06-206586586396442,288,000644
2001-06-196506606466602,257,000660
2001-06-186406446356441,771,000644
2001-06-156256346216303,967,000630
2001-06-146496556436463,329,000646
2001-06-136626676526553,685,000655
2001-06-126476606456472,794,000647
2001-06-116556586376402,598,000640
2001-06-086626626476535,486,000653
2001-06-076706706536621,399,000662
2001-06-066696746666702,559,000670
2001-06-056606656576641,662,000664
2001-06-046646666546581,614,000658
2001-06-016476546426521,024,000652
2001-05-316496596476532,050,000653
2001-05-306496536426491,216,000649
2001-05-296656656496591,463,000659
2001-05-286646696626651,607,000665
2001-05-256806806686703,319,000670
2001-05-246436726406676,326,000667
2001-05-236356466336442,100,000644
2001-05-226336366296332,036,000633
2001-05-216256356206233,237,000623
2001-05-186276376256271,884,000627
2001-05-176396406276371,419,000637
2001-05-166446446286331,681,000633
2001-05-156336446336392,472,000639
2001-05-146296296176231,481,000623
2001-05-116226276176191,451,000619
2001-05-106126296126221,690,000622
2001-05-096316356116221,718,000622
2001-05-086446476316383,348,000638
2001-05-076456496356483,761,000648
2001-05-026316536236507,450,000650
2001-05-016086226026182,416,000618
2001-04-275986055926051,862,000605
2001-04-265946045916033,767,000603
2001-04-255685845655843,387,000584
2001-04-245635655575651,925,000565
2001-04-235545655515632,649,000563
2001-04-205435535435531,620,000553
2001-04-195525535425431,922,000543
2001-04-185405465395422,658,000542
2001-04-175355455335353,535,000535
2001-04-165305345235321,685,000532
2001-04-135305335235272,825,000527
2001-04-125185235165202,784,000520
2001-04-115255305095133,875,000513
2001-04-105305325125203,209,000520
2001-04-095265285195222,291,000522
2001-04-065445455195194,700,000519
2001-04-055355415265293,070,000529
2001-04-045175325165252,179,000525
2001-04-035105325105272,689,000527
2001-04-025375375185281,765,000528
2001-03-305495505335353,041,000535
2001-03-295575615485522,477,000552
2001-03-285605625525572,075,000557
2001-03-275395555395553,199,000555
2001-03-265135395105392,246,000539
2001-03-235155225065092,202,000509
2001-03-225165245055052,912,000505
2001-03-214905194895193,163,000519
2001-03-194975094874873,104,000487
2001-03-165105174974972,634,000497
2001-03-155005204925202,813,000520
2001-03-145225255105141,923,000514
2001-03-135245305205211,757,000521
2001-03-125455495365391,672,000539
2001-03-095435525435493,947,000549
2001-03-085555585525531,806,000553
2001-03-075615635535552,809,000555
2001-03-065625675525604,076,000560
2001-03-055915975905921,614,000592
2001-03-026046075845902,604,000590
2001-03-015986005816002,177,000600
2001-02-285996055955994,160,000599
2001-02-275915945775901,280,000590
2001-02-265675945675941,423,000594
2001-02-235695805635771,573,000577
2001-02-225385705355622,043,000562
2001-02-215405495375421,116,000542
2001-02-205495525485511,340,000551
2001-02-19546555543549991,000549
2001-02-165605665535562,226,000556
2001-02-155465635435633,418,000563
2001-02-145315485315481,748,000548
2001-02-135355455295401,872,000540
2001-02-095275455215452,663,000545
2001-02-085415465215362,435,000536
2001-02-075375435355431,192,000543
2001-02-065325405325341,294,000534
2001-02-055385405305341,317,000534
2001-02-025395445375381,006,000538
2001-02-015355485345481,591,000548
2001-01-315475505345393,435,000539
2001-01-305575585525551,206,000555
2001-01-295505595505571,028,000557
2001-01-265535575515521,037,000552
2001-01-255535585475581,382,000558
2001-01-245505515425481,405,000548
2001-01-235415505395501,945,000550
2001-01-225405485365473,116,000547
2001-01-195605705535532,295,000553
2001-01-185605765535712,850,000571
2001-01-175595695595692,530,000569
2001-01-165555675505664,106,000566
2001-01-155585605545572,398,000557
2001-01-125555585475534,682,000553
2001-01-115355505215452,928,000545
2001-01-105455535375422,646,000542
2001-01-095605655455553,904,000555
2001-01-055735875665872,785,000587
2001-01-04591594576583938,000583

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