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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 511 | 521 | 510 | 521 | 537,000 | 521 |
| 2001-12-27 | 501 | 519 | 498 | 519 | 1,112,000 | 519 |
| 2001-12-26 | 504 | 509 | 493 | 496 | 2,284,000 | 496 |
| 2001-12-25 | 535 | 535 | 507 | 524 | 1,971,000 | 524 |
| 2001-12-21 | 507 | 527 | 505 | 526 | 2,243,000 | 526 |
| 2001-12-20 | 495 | 506 | 492 | 504 | 2,249,000 | 504 |
| 2001-12-19 | 479 | 494 | 479 | 486 | 2,869,000 | 486 |
| 2001-12-18 | 501 | 503 | 470 | 477 | 4,989,000 | 477 |
| 2001-12-17 | 526 | 526 | 496 | 499 | 4,146,000 | 499 |
| 2001-12-14 | 520 | 533 | 518 | 530 | 9,296,000 | 530 |
| 2001-12-13 | 560 | 571 | 550 | 550 | 2,318,000 | 550 |
| 2001-12-12 | 550 | 560 | 548 | 556 | 2,189,000 | 556 |
| 2001-12-11 | 568 | 578 | 550 | 557 | 2,139,000 | 557 |
| 2001-12-10 | 586 | 586 | 565 | 568 | 1,951,000 | 568 |
| 2001-12-07 | 586 | 592 | 570 | 576 | 1,278,000 | 576 |
| 2001-12-06 | 593 | 601 | 582 | 591 | 890,000 | 591 |
| 2001-12-05 | 598 | 598 | 577 | 588 | 936,000 | 588 |
| 2001-12-04 | 591 | 591 | 576 | 588 | 1,233,000 | 588 |
| 2001-12-03 | 606 | 606 | 580 | 581 | 1,558,000 | 581 |
| 2001-11-30 | 600 | 604 | 593 | 596 | 1,351,000 | 596 |
| 2001-11-29 | 587 | 605 | 587 | 592 | 1,103,000 | 592 |
| 2001-11-28 | 599 | 609 | 583 | 584 | 1,376,000 | 584 |
| 2001-11-27 | 615 | 615 | 594 | 596 | 1,428,000 | 596 |
| 2001-11-26 | 619 | 625 | 612 | 619 | 1,482,000 | 619 |
| 2001-11-22 | 617 | 618 | 600 | 610 | 1,926,000 | 610 |
| 2001-11-21 | 599 | 616 | 595 | 608 | 1,658,000 | 608 |
| 2001-11-20 | 591 | 596 | 586 | 590 | 2,418,000 | 590 |
| 2001-11-19 | 584 | 602 | 577 | 594 | 1,801,000 | 594 |
| 2001-11-16 | 575 | 594 | 565 | 576 | 2,418,000 | 576 |
| 2001-11-15 | 562 | 575 | 557 | 573 | 1,303,000 | 573 |
| 2001-11-14 | 575 | 577 | 548 | 552 | 1,904,000 | 552 |
| 2001-11-13 | 579 | 582 | 567 | 574 | 984,000 | 574 |
| 2001-11-12 | 594 | 594 | 580 | 582 | 759,000 | 582 |
| 2001-11-09 | 600 | 600 | 580 | 585 | 1,278,000 | 585 |
| 2001-11-08 | 592 | 596 | 590 | 595 | 647,000 | 595 |
| 2001-11-07 | 599 | 605 | 585 | 589 | 1,825,000 | 589 |
| 2001-11-06 | 588 | 597 | 582 | 589 | 1,325,000 | 589 |
| 2001-11-05 | 600 | 602 | 590 | 597 | 738,000 | 597 |
| 2001-11-02 | 595 | 597 | 583 | 590 | 1,649,000 | 590 |
| 2001-11-01 | 595 | 595 | 580 | 585 | 1,076,000 | 585 |
| 2001-10-31 | 596 | 600 | 588 | 598 | 1,424,000 | 598 |
| 2001-10-30 | 595 | 601 | 579 | 586 | 1,212,000 | 586 |
| 2001-10-29 | 590 | 602 | 590 | 596 | 540,000 | 596 |
| 2001-10-26 | 607 | 614 | 596 | 606 | 1,435,000 | 606 |
| 2001-10-25 | 608 | 611 | 594 | 599 | 1,697,000 | 599 |
| 2001-10-24 | 585 | 594 | 584 | 589 | 1,483,000 | 589 |
| 2001-10-23 | 582 | 588 | 574 | 585 | 1,906,000 | 585 |
| 2001-10-22 | 570 | 574 | 563 | 572 | 1,033,000 | 572 |
| 2001-10-19 | 554 | 569 | 554 | 560 | 962,000 | 560 |
| 2001-10-18 | 558 | 571 | 556 | 556 | 1,094,000 | 556 |
| 2001-10-17 | 570 | 580 | 550 | 558 | 1,880,000 | 558 |
| 2001-10-16 | 561 | 581 | 560 | 570 | 1,117,000 | 570 |
| 2001-10-15 | 570 | 575 | 559 | 561 | 1,054,000 | 561 |
| 2001-10-12 | 579 | 585 | 558 | 570 | 2,903,000 | 570 |
| 2001-10-11 | 560 | 570 | 559 | 570 | 1,315,000 | 570 |
| 2001-10-10 | 575 | 576 | 559 | 561 | 1,344,000 | 561 |
| 2001-10-09 | 577 | 577 | 565 | 570 | 1,380,000 | 570 |
| 2001-10-05 | 580 | 580 | 560 | 567 | 2,496,000 | 567 |
| 2001-10-04 | 570 | 578 | 562 | 570 | 2,181,000 | 570 |
| 2001-10-03 | 570 | 570 | 560 | 560 | 1,713,000 | 560 |
| 2001-10-02 | 570 | 573 | 543 | 560 | 4,598,000 | 560 |
| 2001-10-01 | 595 | 612 | 586 | 600 | 2,125,000 | 600 |
| 2001-09-28 | 593 | 611 | 582 | 599 | 1,792,000 | 599 |
| 2001-09-27 | 565 | 593 | 554 | 583 | 2,487,000 | 583 |
| 2001-09-26 | 592 | 602 | 561 | 566 | 2,084,000 | 566 |
| 2001-09-25 | 600 | 615 | 587 | 602 | 1,988,000 | 602 |
| 2001-09-21 | 602 | 610 | 593 | 593 | 2,041,000 | 593 |
| 2001-09-20 | 600 | 606 | 595 | 600 | 3,129,000 | 600 |
| 2001-09-19 | 631 | 653 | 627 | 640 | 1,900,000 | 640 |
| 2001-09-18 | 630 | 650 | 625 | 644 | 2,333,000 | 644 |
| 2001-09-17 | 644 | 648 | 611 | 618 | 2,562,000 | 618 |
| 2001-09-14 | 613 | 635 | 610 | 635 | 3,333,000 | 635 |
| 2001-09-13 | 610 | 633 | 606 | 623 | 1,019,000 | 623 |
| 2001-09-12 | 582 | 613 | 582 | 603 | 909,000 | 603 |
| 2001-09-11 | 633 | 638 | 626 | 630 | 743,000 | 630 |
| 2001-09-10 | 645 | 648 | 631 | 633 | 1,927,000 | 633 |
| 2001-09-07 | 650 | 655 | 643 | 653 | 1,720,000 | 653 |
| 2001-09-06 | 653 | 658 | 648 | 650 | 2,891,000 | 650 |
| 2001-09-05 | 655 | 659 | 649 | 652 | 2,347,000 | 652 |
| 2001-09-04 | 653 | 663 | 642 | 653 | 4,023,000 | 653 |
| 2001-09-03 | 640 | 659 | 633 | 645 | 5,503,000 | 645 |
| 2001-08-31 | 606 | 625 | 606 | 621 | 2,718,000 | 621 |
| 2001-08-30 | 610 | 623 | 608 | 615 | 2,529,000 | 615 |
| 2001-08-29 | 618 | 624 | 608 | 611 | 2,417,000 | 611 |
| 2001-08-28 | 633 | 657 | 624 | 632 | 4,797,000 | 632 |
| 2001-08-27 | 618 | 640 | 618 | 638 | 3,047,000 | 638 |
| 2001-08-24 | 650 | 650 | 625 | 638 | 7,186,000 | 638 |
| 2001-08-23 | 679 | 680 | 660 | 670 | 7,021,000 | 670 |
| 2001-08-22 | 704 | 710 | 696 | 698 | 4,414,000 | 698 |
| 2001-08-21 | 702 | 711 | 702 | 707 | 3,444,000 | 707 |
| 2001-08-20 | 695 | 703 | 693 | 700 | 2,949,000 | 700 |
| 2001-08-17 | 678 | 705 | 678 | 697 | 3,335,000 | 697 |
| 2001-08-16 | 658 | 690 | 658 | 688 | 3,108,000 | 688 |
| 2001-08-15 | 677 | 677 | 662 | 668 | 2,035,000 | 668 |
| 2001-08-14 | 675 | 682 | 670 | 677 | 1,743,000 | 677 |
| 2001-08-13 | 668 | 676 | 665 | 666 | 1,874,000 | 666 |
| 2001-08-10 | 679 | 680 | 670 | 678 | 1,844,000 | 678 |
| 2001-08-09 | 693 | 694 | 687 | 689 | 2,085,000 | 689 |
| 2001-08-08 | 702 | 702 | 692 | 695 | 2,582,000 | 695 |
| 2001-08-07 | 704 | 707 | 697 | 707 | 3,076,000 | 707 |
| 2001-08-06 | 708 | 708 | 693 | 701 | 1,751,000 | 701 |
| 2001-08-03 | 703 | 710 | 700 | 703 | 1,639,000 | 703 |
| 2001-08-02 | 695 | 724 | 694 | 711 | 5,289,000 | 711 |
| 2001-08-01 | 683 | 697 | 683 | 690 | 3,406,000 | 690 |
| 2001-07-31 | 670 | 680 | 668 | 679 | 2,101,000 | 679 |
| 2001-07-30 | 673 | 673 | 666 | 670 | 1,708,000 | 670 |
| 2001-07-27 | 665 | 681 | 665 | 674 | 4,961,000 | 674 |
| 2001-07-26 | 650 | 662 | 640 | 654 | 3,064,000 | 654 |
| 2001-07-25 | 635 | 649 | 631 | 643 | 3,209,000 | 643 |
| 2001-07-24 | 606 | 620 | 605 | 618 | 1,981,000 | 618 |
| 2001-07-23 | 620 | 620 | 608 | 613 | 3,273,000 | 613 |
| 2001-07-19 | 612 | 616 | 606 | 612 | 1,804,000 | 612 |
| 2001-07-18 | 623 | 625 | 612 | 614 | 2,103,000 | 614 |
| 2001-07-17 | 630 | 635 | 628 | 635 | 1,255,000 | 635 |
| 2001-07-16 | 644 | 644 | 631 | 639 | 883,000 | 639 |
| 2001-07-13 | 639 | 640 | 635 | 639 | 1,283,000 | 639 |
| 2001-07-12 | 640 | 640 | 632 | 639 | 1,532,000 | 639 |
| 2001-07-11 | 638 | 639 | 625 | 630 | 1,560,000 | 630 |
| 2001-07-10 | 635 | 645 | 630 | 641 | 2,239,000 | 641 |
| 2001-07-09 | 633 | 633 | 623 | 630 | 1,530,000 | 630 |
| 2001-07-06 | 621 | 627 | 618 | 623 | 1,289,000 | 623 |
| 2001-07-05 | 625 | 635 | 620 | 635 | 1,937,000 | 635 |
| 2001-07-04 | 645 | 645 | 612 | 616 | 1,680,000 | 616 |
| 2001-07-03 | 633 | 644 | 624 | 635 | 1,502,000 | 635 |
| 2001-07-02 | 617 | 617 | 603 | 614 | 2,137,000 | 614 |
| 2001-06-29 | 635 | 639 | 617 | 617 | 1,988,000 | 617 |
| 2001-06-28 | 624 | 628 | 617 | 624 | 2,282,000 | 624 |
| 2001-06-27 | 658 | 658 | 636 | 644 | 2,601,000 | 644 |
| 2001-06-26 | 630 | 658 | 628 | 654 | 2,778,000 | 654 |
| 2001-06-25 | 625 | 634 | 622 | 630 | 2,136,000 | 630 |
| 2001-06-22 | 622 | 630 | 614 | 616 | 3,925,000 | 616 |
| 2001-06-21 | 636 | 645 | 624 | 631 | 3,685,000 | 631 |
| 2001-06-20 | 658 | 658 | 639 | 644 | 2,288,000 | 644 |
| 2001-06-19 | 650 | 660 | 646 | 660 | 2,257,000 | 660 |
| 2001-06-18 | 640 | 644 | 635 | 644 | 1,771,000 | 644 |
| 2001-06-15 | 625 | 634 | 621 | 630 | 3,967,000 | 630 |
| 2001-06-14 | 649 | 655 | 643 | 646 | 3,329,000 | 646 |
| 2001-06-13 | 662 | 667 | 652 | 655 | 3,685,000 | 655 |
| 2001-06-12 | 647 | 660 | 645 | 647 | 2,794,000 | 647 |
| 2001-06-11 | 655 | 658 | 637 | 640 | 2,598,000 | 640 |
| 2001-06-08 | 662 | 662 | 647 | 653 | 5,486,000 | 653 |
| 2001-06-07 | 670 | 670 | 653 | 662 | 1,399,000 | 662 |
| 2001-06-06 | 669 | 674 | 666 | 670 | 2,559,000 | 670 |
| 2001-06-05 | 660 | 665 | 657 | 664 | 1,662,000 | 664 |
| 2001-06-04 | 664 | 666 | 654 | 658 | 1,614,000 | 658 |
| 2001-06-01 | 647 | 654 | 642 | 652 | 1,024,000 | 652 |
| 2001-05-31 | 649 | 659 | 647 | 653 | 2,050,000 | 653 |
| 2001-05-30 | 649 | 653 | 642 | 649 | 1,216,000 | 649 |
| 2001-05-29 | 665 | 665 | 649 | 659 | 1,463,000 | 659 |
| 2001-05-28 | 664 | 669 | 662 | 665 | 1,607,000 | 665 |
| 2001-05-25 | 680 | 680 | 668 | 670 | 3,319,000 | 670 |
| 2001-05-24 | 643 | 672 | 640 | 667 | 6,326,000 | 667 |
| 2001-05-23 | 635 | 646 | 633 | 644 | 2,100,000 | 644 |
| 2001-05-22 | 633 | 636 | 629 | 633 | 2,036,000 | 633 |
| 2001-05-21 | 625 | 635 | 620 | 623 | 3,237,000 | 623 |
| 2001-05-18 | 627 | 637 | 625 | 627 | 1,884,000 | 627 |
| 2001-05-17 | 639 | 640 | 627 | 637 | 1,419,000 | 637 |
| 2001-05-16 | 644 | 644 | 628 | 633 | 1,681,000 | 633 |
| 2001-05-15 | 633 | 644 | 633 | 639 | 2,472,000 | 639 |
| 2001-05-14 | 629 | 629 | 617 | 623 | 1,481,000 | 623 |
| 2001-05-11 | 622 | 627 | 617 | 619 | 1,451,000 | 619 |
| 2001-05-10 | 612 | 629 | 612 | 622 | 1,690,000 | 622 |
| 2001-05-09 | 631 | 635 | 611 | 622 | 1,718,000 | 622 |
| 2001-05-08 | 644 | 647 | 631 | 638 | 3,348,000 | 638 |
| 2001-05-07 | 645 | 649 | 635 | 648 | 3,761,000 | 648 |
| 2001-05-02 | 631 | 653 | 623 | 650 | 7,450,000 | 650 |
| 2001-05-01 | 608 | 622 | 602 | 618 | 2,416,000 | 618 |
| 2001-04-27 | 598 | 605 | 592 | 605 | 1,862,000 | 605 |
| 2001-04-26 | 594 | 604 | 591 | 603 | 3,767,000 | 603 |
| 2001-04-25 | 568 | 584 | 565 | 584 | 3,387,000 | 584 |
| 2001-04-24 | 563 | 565 | 557 | 565 | 1,925,000 | 565 |
| 2001-04-23 | 554 | 565 | 551 | 563 | 2,649,000 | 563 |
| 2001-04-20 | 543 | 553 | 543 | 553 | 1,620,000 | 553 |
| 2001-04-19 | 552 | 553 | 542 | 543 | 1,922,000 | 543 |
| 2001-04-18 | 540 | 546 | 539 | 542 | 2,658,000 | 542 |
| 2001-04-17 | 535 | 545 | 533 | 535 | 3,535,000 | 535 |
| 2001-04-16 | 530 | 534 | 523 | 532 | 1,685,000 | 532 |
| 2001-04-13 | 530 | 533 | 523 | 527 | 2,825,000 | 527 |
| 2001-04-12 | 518 | 523 | 516 | 520 | 2,784,000 | 520 |
| 2001-04-11 | 525 | 530 | 509 | 513 | 3,875,000 | 513 |
| 2001-04-10 | 530 | 532 | 512 | 520 | 3,209,000 | 520 |
| 2001-04-09 | 526 | 528 | 519 | 522 | 2,291,000 | 522 |
| 2001-04-06 | 544 | 545 | 519 | 519 | 4,700,000 | 519 |
| 2001-04-05 | 535 | 541 | 526 | 529 | 3,070,000 | 529 |
| 2001-04-04 | 517 | 532 | 516 | 525 | 2,179,000 | 525 |
| 2001-04-03 | 510 | 532 | 510 | 527 | 2,689,000 | 527 |
| 2001-04-02 | 537 | 537 | 518 | 528 | 1,765,000 | 528 |
| 2001-03-30 | 549 | 550 | 533 | 535 | 3,041,000 | 535 |
| 2001-03-29 | 557 | 561 | 548 | 552 | 2,477,000 | 552 |
| 2001-03-28 | 560 | 562 | 552 | 557 | 2,075,000 | 557 |
| 2001-03-27 | 539 | 555 | 539 | 555 | 3,199,000 | 555 |
| 2001-03-26 | 513 | 539 | 510 | 539 | 2,246,000 | 539 |
| 2001-03-23 | 515 | 522 | 506 | 509 | 2,202,000 | 509 |
| 2001-03-22 | 516 | 524 | 505 | 505 | 2,912,000 | 505 |
| 2001-03-21 | 490 | 519 | 489 | 519 | 3,163,000 | 519 |
| 2001-03-19 | 497 | 509 | 487 | 487 | 3,104,000 | 487 |
| 2001-03-16 | 510 | 517 | 497 | 497 | 2,634,000 | 497 |
| 2001-03-15 | 500 | 520 | 492 | 520 | 2,813,000 | 520 |
| 2001-03-14 | 522 | 525 | 510 | 514 | 1,923,000 | 514 |
| 2001-03-13 | 524 | 530 | 520 | 521 | 1,757,000 | 521 |
| 2001-03-12 | 545 | 549 | 536 | 539 | 1,672,000 | 539 |
| 2001-03-09 | 543 | 552 | 543 | 549 | 3,947,000 | 549 |
| 2001-03-08 | 555 | 558 | 552 | 553 | 1,806,000 | 553 |
| 2001-03-07 | 561 | 563 | 553 | 555 | 2,809,000 | 555 |
| 2001-03-06 | 562 | 567 | 552 | 560 | 4,076,000 | 560 |
| 2001-03-05 | 591 | 597 | 590 | 592 | 1,614,000 | 592 |
| 2001-03-02 | 604 | 607 | 584 | 590 | 2,604,000 | 590 |
| 2001-03-01 | 598 | 600 | 581 | 600 | 2,177,000 | 600 |
| 2001-02-28 | 599 | 605 | 595 | 599 | 4,160,000 | 599 |
| 2001-02-27 | 591 | 594 | 577 | 590 | 1,280,000 | 590 |
| 2001-02-26 | 567 | 594 | 567 | 594 | 1,423,000 | 594 |
| 2001-02-23 | 569 | 580 | 563 | 577 | 1,573,000 | 577 |
| 2001-02-22 | 538 | 570 | 535 | 562 | 2,043,000 | 562 |
| 2001-02-21 | 540 | 549 | 537 | 542 | 1,116,000 | 542 |
| 2001-02-20 | 549 | 552 | 548 | 551 | 1,340,000 | 551 |
| 2001-02-19 | 546 | 555 | 543 | 549 | 991,000 | 549 |
| 2001-02-16 | 560 | 566 | 553 | 556 | 2,226,000 | 556 |
| 2001-02-15 | 546 | 563 | 543 | 563 | 3,418,000 | 563 |
| 2001-02-14 | 531 | 548 | 531 | 548 | 1,748,000 | 548 |
| 2001-02-13 | 535 | 545 | 529 | 540 | 1,872,000 | 540 |
| 2001-02-09 | 527 | 545 | 521 | 545 | 2,663,000 | 545 |
| 2001-02-08 | 541 | 546 | 521 | 536 | 2,435,000 | 536 |
| 2001-02-07 | 537 | 543 | 535 | 543 | 1,192,000 | 543 |
| 2001-02-06 | 532 | 540 | 532 | 534 | 1,294,000 | 534 |
| 2001-02-05 | 538 | 540 | 530 | 534 | 1,317,000 | 534 |
| 2001-02-02 | 539 | 544 | 537 | 538 | 1,006,000 | 538 |
| 2001-02-01 | 535 | 548 | 534 | 548 | 1,591,000 | 548 |
| 2001-01-31 | 547 | 550 | 534 | 539 | 3,435,000 | 539 |
| 2001-01-30 | 557 | 558 | 552 | 555 | 1,206,000 | 555 |
| 2001-01-29 | 550 | 559 | 550 | 557 | 1,028,000 | 557 |
| 2001-01-26 | 553 | 557 | 551 | 552 | 1,037,000 | 552 |
| 2001-01-25 | 553 | 558 | 547 | 558 | 1,382,000 | 558 |
| 2001-01-24 | 550 | 551 | 542 | 548 | 1,405,000 | 548 |
| 2001-01-23 | 541 | 550 | 539 | 550 | 1,945,000 | 550 |
| 2001-01-22 | 540 | 548 | 536 | 547 | 3,116,000 | 547 |
| 2001-01-19 | 560 | 570 | 553 | 553 | 2,295,000 | 553 |
| 2001-01-18 | 560 | 576 | 553 | 571 | 2,850,000 | 571 |
| 2001-01-17 | 559 | 569 | 559 | 569 | 2,530,000 | 569 |
| 2001-01-16 | 555 | 567 | 550 | 566 | 4,106,000 | 566 |
| 2001-01-15 | 558 | 560 | 554 | 557 | 2,398,000 | 557 |
| 2001-01-12 | 555 | 558 | 547 | 553 | 4,682,000 | 553 |
| 2001-01-11 | 535 | 550 | 521 | 545 | 2,928,000 | 545 |
| 2001-01-10 | 545 | 553 | 537 | 542 | 2,646,000 | 542 |
| 2001-01-09 | 560 | 565 | 545 | 555 | 3,904,000 | 555 |
| 2001-01-05 | 573 | 587 | 566 | 587 | 2,785,000 | 587 |
| 2001-01-04 | 591 | 594 | 576 | 583 | 938,000 | 583 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株