3861 王子ホールディングス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 506 | 510 | 502 | 510 | 1,149,000 | 510 |
| 2002-12-27 | 499 | 509 | 499 | 508 | 1,563,000 | 508 |
| 2002-12-26 | 501 | 504 | 498 | 502 | 1,399,000 | 502 |
| 2002-12-25 | 504 | 505 | 498 | 501 | 1,682,000 | 501 |
| 2002-12-24 | 506 | 508 | 500 | 506 | 4,831,000 | 506 |
| 2002-12-20 | 485 | 501 | 483 | 501 | 5,724,000 | 501 |
| 2002-12-19 | 474 | 476 | 470 | 475 | 2,236,000 | 475 |
| 2002-12-18 | 480 | 482 | 470 | 470 | 2,333,000 | 470 |
| 2002-12-17 | 481 | 483 | 477 | 479 | 1,621,000 | 479 |
| 2002-12-16 | 482 | 485 | 478 | 478 | 2,573,000 | 478 |
| 2002-12-13 | 491 | 494 | 480 | 480 | 5,483,000 | 480 |
| 2002-12-12 | 495 | 496 | 492 | 494 | 3,146,000 | 494 |
| 2002-12-11 | 492 | 506 | 491 | 499 | 8,843,000 | 499 |
| 2002-12-10 | 492 | 493 | 490 | 490 | 4,803,000 | 490 |
| 2002-12-09 | 493 | 494 | 490 | 490 | 5,407,000 | 490 |
| 2002-12-06 | 492 | 492 | 490 | 490 | 4,265,000 | 490 |
| 2002-12-05 | 490 | 495 | 490 | 492 | 8,119,000 | 492 |
| 2002-12-04 | 495 | 495 | 488 | 491 | 7,893,000 | 491 |
| 2002-12-03 | 513 | 514 | 495 | 500 | 5,360,000 | 500 |
| 2002-12-02 | 523 | 524 | 513 | 513 | 1,855,000 | 513 |
| 2002-11-29 | 523 | 527 | 517 | 523 | 3,238,000 | 523 |
| 2002-11-28 | 525 | 531 | 522 | 530 | 2,650,000 | 530 |
| 2002-11-27 | 510 | 522 | 510 | 520 | 2,316,000 | 520 |
| 2002-11-26 | 524 | 538 | 505 | 516 | 5,096,000 | 516 |
| 2002-11-25 | 535 | 549 | 534 | 544 | 3,499,000 | 544 |
| 2002-11-22 | 540 | 540 | 523 | 530 | 2,734,000 | 530 |
| 2002-11-21 | 537 | 539 | 527 | 530 | 2,567,000 | 530 |
| 2002-11-20 | 522 | 542 | 522 | 533 | 2,455,000 | 533 |
| 2002-11-19 | 515 | 526 | 515 | 526 | 1,407,000 | 526 |
| 2002-11-18 | 534 | 534 | 517 | 520 | 862,000 | 520 |
| 2002-11-15 | 533 | 536 | 527 | 530 | 1,026,000 | 530 |
| 2002-11-14 | 536 | 542 | 527 | 527 | 1,175,000 | 527 |
| 2002-11-13 | 544 | 544 | 530 | 534 | 1,236,000 | 534 |
| 2002-11-12 | 534 | 545 | 534 | 543 | 1,275,000 | 543 |
| 2002-11-11 | 528 | 544 | 528 | 537 | 1,342,000 | 537 |
| 2002-11-08 | 550 | 560 | 536 | 537 | 2,385,000 | 537 |
| 2002-11-07 | 546 | 552 | 542 | 552 | 1,674,000 | 552 |
| 2002-11-06 | 553 | 556 | 546 | 550 | 1,750,000 | 550 |
| 2002-11-05 | 544 | 550 | 541 | 545 | 1,501,000 | 545 |
| 2002-11-01 | 526 | 538 | 525 | 536 | 1,127,000 | 536 |
| 2002-10-31 | 540 | 540 | 527 | 529 | 1,182,000 | 529 |
| 2002-10-30 | 534 | 543 | 527 | 535 | 1,208,000 | 535 |
| 2002-10-29 | 516 | 536 | 516 | 535 | 1,909,000 | 535 |
| 2002-10-28 | 510 | 525 | 508 | 523 | 3,380,000 | 523 |
| 2002-10-25 | 520 | 538 | 520 | 530 | 3,576,000 | 530 |
| 2002-10-24 | 534 | 537 | 524 | 530 | 2,885,000 | 530 |
| 2002-10-23 | 546 | 554 | 537 | 549 | 1,571,000 | 549 |
| 2002-10-22 | 561 | 565 | 548 | 549 | 1,391,000 | 549 |
| 2002-10-21 | 572 | 578 | 570 | 573 | 753,000 | 573 |
| 2002-10-18 | 578 | 581 | 574 | 578 | 1,395,000 | 578 |
| 2002-10-17 | 564 | 576 | 564 | 571 | 1,139,000 | 571 |
| 2002-10-16 | 569 | 569 | 557 | 564 | 1,217,000 | 564 |
| 2002-10-15 | 562 | 565 | 554 | 559 | 1,714,000 | 559 |
| 2002-10-11 | 557 | 564 | 549 | 554 | 4,297,000 | 554 |
| 2002-10-10 | 540 | 556 | 533 | 540 | 4,903,000 | 540 |
| 2002-10-09 | 523 | 531 | 516 | 529 | 3,448,000 | 529 |
| 2002-10-08 | 540 | 548 | 528 | 530 | 4,066,000 | 530 |
| 2002-10-07 | 563 | 572 | 550 | 550 | 2,806,000 | 550 |
| 2002-10-04 | 560 | 572 | 552 | 571 | 2,148,000 | 571 |
| 2002-10-03 | 577 | 581 | 555 | 558 | 3,149,000 | 558 |
| 2002-10-02 | 582 | 587 | 576 | 585 | 2,820,000 | 585 |
| 2002-10-01 | 575 | 581 | 570 | 576 | 2,581,000 | 576 |
| 2002-09-30 | 570 | 581 | 569 | 575 | 4,601,000 | 575 |
| 2002-09-27 | 560 | 568 | 557 | 563 | 2,226,000 | 563 |
| 2002-09-26 | 549 | 560 | 544 | 551 | 1,666,000 | 551 |
| 2002-09-25 | 526 | 550 | 521 | 548 | 2,257,000 | 548 |
| 2002-09-24 | 550 | 550 | 530 | 539 | 1,989,000 | 539 |
| 2002-09-20 | 550 | 556 | 544 | 548 | 3,234,000 | 548 |
| 2002-09-19 | 535 | 556 | 535 | 550 | 2,677,000 | 550 |
| 2002-09-18 | 535 | 537 | 518 | 525 | 2,232,000 | 525 |
| 2002-09-17 | 542 | 547 | 536 | 541 | 1,437,000 | 541 |
| 2002-09-13 | 530 | 534 | 527 | 534 | 5,227,000 | 534 |
| 2002-09-12 | 530 | 537 | 524 | 531 | 2,182,000 | 531 |
| 2002-09-11 | 529 | 537 | 529 | 531 | 3,475,000 | 531 |
| 2002-09-10 | 516 | 532 | 516 | 527 | 3,208,000 | 527 |
| 2002-09-09 | 517 | 518 | 509 | 514 | 1,662,000 | 514 |
| 2002-09-06 | 513 | 518 | 506 | 511 | 2,347,000 | 511 |
| 2002-09-05 | 520 | 525 | 512 | 523 | 1,759,000 | 523 |
| 2002-09-04 | 516 | 520 | 509 | 515 | 3,374,000 | 515 |
| 2002-09-03 | 541 | 541 | 524 | 526 | 1,527,000 | 526 |
| 2002-09-02 | 555 | 555 | 540 | 545 | 1,467,000 | 545 |
| 2002-08-30 | 553 | 558 | 545 | 549 | 1,669,000 | 549 |
| 2002-08-29 | 552 | 558 | 550 | 551 | 1,309,000 | 551 |
| 2002-08-28 | 561 | 572 | 554 | 556 | 1,609,000 | 556 |
| 2002-08-27 | 566 | 577 | 565 | 571 | 1,451,000 | 571 |
| 2002-08-26 | 556 | 578 | 555 | 573 | 1,391,000 | 573 |
| 2002-08-23 | 573 | 573 | 558 | 563 | 2,494,000 | 563 |
| 2002-08-22 | 550 | 569 | 543 | 563 | 3,126,000 | 563 |
| 2002-08-21 | 540 | 551 | 536 | 545 | 1,967,000 | 545 |
| 2002-08-20 | 551 | 554 | 536 | 539 | 1,855,000 | 539 |
| 2002-08-19 | 553 | 555 | 543 | 549 | 1,720,000 | 549 |
| 2002-08-16 | 571 | 572 | 559 | 560 | 1,474,000 | 560 |
| 2002-08-15 | 562 | 566 | 558 | 561 | 1,352,000 | 561 |
| 2002-08-14 | 556 | 566 | 553 | 562 | 1,854,000 | 562 |
| 2002-08-13 | 559 | 571 | 555 | 566 | 1,558,000 | 566 |
| 2002-08-12 | 580 | 580 | 551 | 552 | 3,329,000 | 552 |
| 2002-08-09 | 580 | 585 | 578 | 579 | 3,638,000 | 579 |
| 2002-08-08 | 570 | 577 | 565 | 571 | 2,184,000 | 571 |
| 2002-08-07 | 566 | 579 | 559 | 572 | 3,256,000 | 572 |
| 2002-08-06 | 547 | 556 | 532 | 556 | 3,606,000 | 556 |
| 2002-08-05 | 558 | 565 | 547 | 548 | 3,773,000 | 548 |
| 2002-08-02 | 589 | 594 | 569 | 578 | 4,002,000 | 578 |
| 2002-08-01 | 585 | 587 | 574 | 579 | 3,170,000 | 579 |
| 2002-07-31 | 604 | 604 | 576 | 583 | 3,537,000 | 583 |
| 2002-07-30 | 630 | 635 | 597 | 605 | 4,148,000 | 605 |
| 2002-07-29 | 623 | 640 | 620 | 640 | 3,534,000 | 640 |
| 2002-07-26 | 628 | 635 | 623 | 630 | 2,697,000 | 630 |
| 2002-07-25 | 653 | 653 | 624 | 624 | 3,122,000 | 624 |
| 2002-07-24 | 660 | 660 | 632 | 633 | 3,307,000 | 633 |
| 2002-07-23 | 653 | 667 | 649 | 661 | 1,571,000 | 661 |
| 2002-07-22 | 640 | 660 | 640 | 659 | 1,460,000 | 659 |
| 2002-07-19 | 658 | 658 | 648 | 650 | 1,442,000 | 650 |
| 2002-07-18 | 663 | 671 | 656 | 658 | 2,448,000 | 658 |
| 2002-07-17 | 663 | 667 | 651 | 664 | 2,859,000 | 664 |
| 2002-07-16 | 666 | 669 | 655 | 655 | 1,804,000 | 655 |
| 2002-07-15 | 673 | 677 | 666 | 666 | 1,885,000 | 666 |
| 2002-07-12 | 680 | 683 | 673 | 681 | 3,421,000 | 681 |
| 2002-07-11 | 675 | 676 | 662 | 666 | 2,736,000 | 666 |
| 2002-07-10 | 669 | 680 | 669 | 674 | 1,979,000 | 674 |
| 2002-07-09 | 675 | 679 | 664 | 678 | 2,597,000 | 678 |
| 2002-07-08 | 688 | 688 | 676 | 676 | 1,353,000 | 676 |
| 2002-07-05 | 662 | 683 | 662 | 678 | 2,016,000 | 678 |
| 2002-07-04 | 670 | 679 | 667 | 669 | 2,611,000 | 669 |
| 2002-07-03 | 659 | 684 | 659 | 676 | 2,631,000 | 676 |
| 2002-07-02 | 660 | 669 | 655 | 669 | 3,270,000 | 669 |
| 2002-07-01 | 680 | 684 | 673 | 678 | 1,967,000 | 678 |
| 2002-06-28 | 677 | 685 | 664 | 685 | 2,216,000 | 685 |
| 2002-06-27 | 656 | 674 | 656 | 667 | 2,259,000 | 667 |
| 2002-06-26 | 683 | 686 | 654 | 656 | 4,749,000 | 656 |
| 2002-06-25 | 674 | 692 | 672 | 685 | 6,062,000 | 685 |
| 2002-06-24 | 638 | 665 | 638 | 664 | 3,938,000 | 664 |
| 2002-06-21 | 640 | 649 | 635 | 638 | 1,623,000 | 638 |
| 2002-06-20 | 640 | 655 | 628 | 650 | 2,940,000 | 650 |
| 2002-06-19 | 647 | 653 | 622 | 627 | 2,524,000 | 627 |
| 2002-06-18 | 655 | 660 | 641 | 648 | 1,883,000 | 648 |
| 2002-06-17 | 664 | 668 | 645 | 649 | 2,957,000 | 649 |
| 2002-06-14 | 676 | 676 | 665 | 665 | 4,642,000 | 665 |
| 2002-06-13 | 673 | 677 | 663 | 667 | 4,895,000 | 667 |
| 2002-06-12 | 670 | 670 | 657 | 657 | 2,014,000 | 657 |
| 2002-06-11 | 652 | 661 | 651 | 655 | 1,832,000 | 655 |
| 2002-06-10 | 668 | 675 | 660 | 662 | 1,460,000 | 662 |
| 2002-06-07 | 646 | 670 | 643 | 670 | 4,338,000 | 670 |
| 2002-06-06 | 667 | 667 | 644 | 645 | 3,043,000 | 645 |
| 2002-06-05 | 669 | 676 | 660 | 660 | 4,817,000 | 660 |
| 2002-06-04 | 652 | 667 | 652 | 654 | 3,636,000 | 654 |
| 2002-06-03 | 639 | 657 | 639 | 651 | 1,790,000 | 651 |
| 2002-05-31 | 630 | 649 | 629 | 642 | 2,590,000 | 642 |
| 2002-05-30 | 627 | 632 | 616 | 619 | 3,131,000 | 619 |
| 2002-05-29 | 632 | 639 | 627 | 633 | 2,818,000 | 633 |
| 2002-05-28 | 658 | 658 | 645 | 652 | 1,748,000 | 652 |
| 2002-05-27 | 664 | 672 | 655 | 658 | 2,101,000 | 658 |
| 2002-05-24 | 680 | 680 | 667 | 673 | 3,123,000 | 673 |
| 2002-05-23 | 675 | 675 | 664 | 665 | 2,991,000 | 665 |
| 2002-05-22 | 651 | 674 | 651 | 669 | 7,163,000 | 669 |
| 2002-05-21 | 620 | 648 | 617 | 646 | 4,451,000 | 646 |
| 2002-05-20 | 613 | 625 | 610 | 621 | 2,456,000 | 621 |
| 2002-05-17 | 619 | 624 | 608 | 610 | 2,307,000 | 610 |
| 2002-05-16 | 614 | 618 | 608 | 618 | 2,574,000 | 618 |
| 2002-05-15 | 615 | 617 | 605 | 613 | 3,583,000 | 613 |
| 2002-05-14 | 622 | 625 | 607 | 608 | 1,876,000 | 608 |
| 2002-05-13 | 639 | 639 | 618 | 622 | 1,732,000 | 622 |
| 2002-05-10 | 645 | 646 | 638 | 642 | 1,893,000 | 642 |
| 2002-05-09 | 656 | 657 | 639 | 650 | 1,586,000 | 650 |
| 2002-05-08 | 652 | 660 | 651 | 658 | 3,092,000 | 658 |
| 2002-05-07 | 635 | 654 | 633 | 654 | 6,875,000 | 654 |
| 2002-05-02 | 630 | 630 | 618 | 625 | 1,679,000 | 625 |
| 2002-05-01 | 630 | 631 | 625 | 628 | 2,410,000 | 628 |
| 2002-04-30 | 611 | 627 | 607 | 626 | 2,656,000 | 626 |
| 2002-04-26 | 617 | 620 | 604 | 606 | 2,591,000 | 606 |
| 2002-04-25 | 608 | 631 | 607 | 625 | 3,397,000 | 625 |
| 2002-04-24 | 625 | 626 | 607 | 609 | 3,220,000 | 609 |
| 2002-04-23 | 618 | 623 | 616 | 619 | 3,372,000 | 619 |
| 2002-04-22 | 621 | 626 | 612 | 623 | 2,287,000 | 623 |
| 2002-04-19 | 643 | 645 | 625 | 629 | 1,707,000 | 629 |
| 2002-04-18 | 635 | 650 | 631 | 647 | 1,595,000 | 647 |
| 2002-04-17 | 645 | 645 | 633 | 639 | 1,316,000 | 639 |
| 2002-04-16 | 630 | 649 | 628 | 638 | 2,244,000 | 638 |
| 2002-04-15 | 645 | 647 | 630 | 639 | 1,400,000 | 639 |
| 2002-04-12 | 633 | 650 | 633 | 645 | 1,998,000 | 645 |
| 2002-04-11 | 661 | 665 | 647 | 648 | 1,318,000 | 648 |
| 2002-04-10 | 651 | 670 | 642 | 670 | 1,805,000 | 670 |
| 2002-04-09 | 669 | 669 | 647 | 652 | 775,000 | 652 |
| 2002-04-08 | 659 | 672 | 654 | 672 | 1,783,000 | 672 |
| 2002-04-05 | 658 | 672 | 650 | 669 | 2,492,000 | 669 |
| 2002-04-04 | 639 | 651 | 627 | 648 | 1,988,000 | 648 |
| 2002-04-03 | 601 | 635 | 600 | 629 | 1,361,000 | 629 |
| 2002-04-02 | 616 | 617 | 601 | 611 | 1,281,000 | 611 |
| 2002-04-01 | 615 | 620 | 605 | 610 | 1,540,000 | 610 |
| 2002-03-29 | 621 | 630 | 613 | 615 | 1,755,000 | 615 |
| 2002-03-28 | 635 | 654 | 620 | 628 | 1,687,000 | 628 |
| 2002-03-27 | 615 | 643 | 615 | 629 | 2,009,000 | 629 |
| 2002-03-26 | 603 | 620 | 602 | 607 | 1,325,000 | 607 |
| 2002-03-25 | 613 | 629 | 606 | 614 | 2,175,000 | 614 |
| 2002-03-22 | 612 | 640 | 609 | 616 | 2,385,000 | 616 |
| 2002-03-20 | 625 | 625 | 608 | 614 | 2,693,000 | 614 |
| 2002-03-19 | 629 | 629 | 616 | 624 | 2,635,000 | 624 |
| 2002-03-18 | 655 | 655 | 631 | 631 | 1,869,000 | 631 |
| 2002-03-15 | 631 | 655 | 631 | 645 | 2,781,000 | 645 |
| 2002-03-14 | 626 | 629 | 614 | 624 | 1,488,000 | 624 |
| 2002-03-13 | 622 | 631 | 615 | 616 | 2,148,000 | 616 |
| 2002-03-12 | 648 | 648 | 630 | 632 | 3,141,000 | 632 |
| 2002-03-11 | 651 | 685 | 648 | 661 | 4,705,000 | 661 |
| 2002-03-08 | 640 | 655 | 623 | 641 | 5,669,000 | 641 |
| 2002-03-07 | 632 | 646 | 629 | 632 | 2,096,000 | 632 |
| 2002-03-06 | 648 | 655 | 635 | 638 | 1,657,000 | 638 |
| 2002-03-05 | 646 | 654 | 640 | 643 | 2,030,000 | 643 |
| 2002-03-04 | 637 | 660 | 637 | 646 | 2,219,000 | 646 |
| 2002-03-01 | 635 | 641 | 621 | 637 | 1,216,000 | 637 |
| 2002-02-28 | 650 | 655 | 628 | 643 | 2,155,000 | 643 |
| 2002-02-27 | 615 | 645 | 614 | 638 | 2,445,000 | 638 |
| 2002-02-26 | 612 | 617 | 607 | 611 | 937,000 | 611 |
| 2002-02-25 | 620 | 628 | 606 | 607 | 1,695,000 | 607 |
| 2002-02-22 | 605 | 612 | 593 | 607 | 1,317,000 | 607 |
| 2002-02-21 | 580 | 608 | 580 | 606 | 1,766,000 | 606 |
| 2002-02-20 | 586 | 586 | 570 | 579 | 1,256,000 | 579 |
| 2002-02-19 | 609 | 610 | 584 | 588 | 1,758,000 | 588 |
| 2002-02-18 | 604 | 613 | 599 | 607 | 2,083,000 | 607 |
| 2002-02-15 | 615 | 618 | 605 | 605 | 2,353,000 | 605 |
| 2002-02-14 | 597 | 619 | 597 | 605 | 3,363,000 | 605 |
| 2002-02-13 | 587 | 600 | 583 | 588 | 2,022,000 | 588 |
| 2002-02-12 | 599 | 600 | 579 | 583 | 2,192,000 | 583 |
| 2002-02-08 | 566 | 581 | 565 | 579 | 2,144,000 | 579 |
| 2002-02-07 | 568 | 571 | 561 | 567 | 1,225,000 | 567 |
| 2002-02-06 | 561 | 569 | 559 | 567 | 1,165,000 | 567 |
| 2002-02-05 | 568 | 575 | 552 | 556 | 1,867,000 | 556 |
| 2002-02-04 | 564 | 575 | 561 | 563 | 1,539,000 | 563 |
| 2002-02-01 | 561 | 566 | 552 | 563 | 3,175,000 | 563 |
| 2002-01-31 | 548 | 553 | 539 | 546 | 1,807,000 | 546 |
| 2002-01-30 | 550 | 557 | 545 | 547 | 1,547,000 | 547 |
| 2002-01-29 | 557 | 570 | 550 | 550 | 1,779,000 | 550 |
| 2002-01-28 | 530 | 553 | 520 | 547 | 2,592,000 | 547 |
| 2002-01-25 | 527 | 536 | 520 | 530 | 3,818,000 | 530 |
| 2002-01-24 | 510 | 520 | 500 | 507 | 1,091,000 | 507 |
| 2002-01-23 | 502 | 511 | 500 | 500 | 1,113,000 | 500 |
| 2002-01-22 | 518 | 518 | 505 | 505 | 1,100,000 | 505 |
| 2002-01-21 | 517 | 529 | 514 | 519 | 1,408,000 | 519 |
| 2002-01-18 | 505 | 515 | 502 | 515 | 1,683,000 | 515 |
| 2002-01-17 | 495 | 503 | 490 | 495 | 1,153,000 | 495 |
| 2002-01-16 | 488 | 497 | 481 | 490 | 1,316,000 | 490 |
| 2002-01-15 | 497 | 497 | 484 | 484 | 1,255,000 | 484 |
| 2002-01-11 | 510 | 510 | 490 | 498 | 1,513,000 | 498 |
| 2002-01-10 | 511 | 511 | 496 | 505 | 1,875,000 | 505 |
| 2002-01-09 | 520 | 522 | 506 | 519 | 1,535,000 | 519 |
| 2002-01-08 | 524 | 525 | 506 | 515 | 1,385,000 | 515 |
| 2002-01-07 | 535 | 537 | 520 | 534 | 1,550,000 | 534 |
| 2002-01-04 | 530 | 535 | 523 | 532 | 716,000 | 532 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株