3861 王子ホールディングス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 690 | 694 | 689 | 692 | 957,000 | 692 |
| 2003-12-29 | 685 | 697 | 682 | 686 | 1,767,000 | 686 |
| 2003-12-26 | 691 | 691 | 680 | 689 | 1,797,000 | 689 |
| 2003-12-25 | 690 | 690 | 683 | 690 | 1,654,000 | 690 |
| 2003-12-24 | 705 | 705 | 688 | 692 | 3,495,000 | 692 |
| 2003-12-22 | 695 | 703 | 693 | 702 | 2,751,000 | 702 |
| 2003-12-19 | 694 | 704 | 692 | 701 | 3,779,000 | 701 |
| 2003-12-18 | 686 | 697 | 684 | 687 | 2,826,000 | 687 |
| 2003-12-17 | 695 | 695 | 682 | 686 | 2,833,000 | 686 |
| 2003-12-16 | 695 | 706 | 691 | 698 | 4,942,000 | 698 |
| 2003-12-15 | 690 | 704 | 689 | 699 | 5,919,000 | 699 |
| 2003-12-12 | 689 | 692 | 678 | 678 | 8,709,000 | 678 |
| 2003-12-11 | 658 | 672 | 652 | 672 | 6,744,000 | 672 |
| 2003-12-10 | 655 | 662 | 649 | 650 | 4,649,000 | 650 |
| 2003-12-09 | 655 | 659 | 635 | 654 | 4,538,000 | 654 |
| 2003-12-08 | 653 | 664 | 650 | 650 | 6,109,000 | 650 |
| 2003-12-05 | 640 | 656 | 638 | 654 | 5,878,000 | 654 |
| 2003-12-04 | 640 | 643 | 633 | 638 | 2,028,000 | 638 |
| 2003-12-03 | 627 | 643 | 627 | 630 | 3,747,000 | 630 |
| 2003-12-02 | 633 | 650 | 625 | 632 | 4,079,000 | 632 |
| 2003-12-01 | 625 | 644 | 619 | 637 | 3,615,000 | 637 |
| 2003-11-28 | 636 | 642 | 626 | 639 | 1,700,000 | 639 |
| 2003-11-27 | 643 | 650 | 638 | 644 | 3,609,000 | 644 |
| 2003-11-26 | 631 | 644 | 630 | 640 | 4,128,000 | 640 |
| 2003-11-25 | 611 | 635 | 611 | 630 | 5,439,000 | 630 |
| 2003-11-21 | 610 | 616 | 603 | 610 | 3,306,000 | 610 |
| 2003-11-20 | 590 | 608 | 588 | 601 | 4,463,000 | 601 |
| 2003-11-19 | 565 | 579 | 565 | 570 | 2,831,000 | 570 |
| 2003-11-18 | 585 | 591 | 573 | 582 | 2,025,000 | 582 |
| 2003-11-17 | 587 | 597 | 585 | 593 | 3,100,000 | 593 |
| 2003-11-14 | 598 | 619 | 598 | 611 | 2,036,000 | 611 |
| 2003-11-13 | 615 | 616 | 596 | 602 | 2,495,000 | 602 |
| 2003-11-12 | 619 | 629 | 612 | 614 | 3,494,000 | 614 |
| 2003-11-11 | 627 | 629 | 611 | 616 | 4,391,000 | 616 |
| 2003-11-10 | 623 | 636 | 622 | 623 | 2,577,000 | 623 |
| 2003-11-07 | 625 | 628 | 617 | 627 | 3,741,000 | 627 |
| 2003-11-06 | 631 | 638 | 623 | 624 | 6,948,000 | 624 |
| 2003-11-05 | 608 | 625 | 602 | 621 | 7,953,000 | 621 |
| 2003-11-04 | 595 | 599 | 592 | 596 | 2,594,000 | 596 |
| 2003-10-31 | 592 | 596 | 584 | 585 | 2,726,000 | 585 |
| 2003-10-30 | 594 | 598 | 590 | 592 | 1,424,000 | 592 |
| 2003-10-29 | 601 | 602 | 591 | 591 | 2,448,000 | 591 |
| 2003-10-28 | 584 | 601 | 581 | 591 | 4,090,000 | 591 |
| 2003-10-27 | 567 | 587 | 567 | 576 | 3,654,000 | 576 |
| 2003-10-24 | 578 | 580 | 553 | 565 | 5,914,000 | 565 |
| 2003-10-23 | 584 | 592 | 577 | 578 | 5,063,000 | 578 |
| 2003-10-22 | 606 | 609 | 594 | 597 | 4,793,000 | 597 |
| 2003-10-21 | 626 | 626 | 612 | 616 | 2,703,000 | 616 |
| 2003-10-20 | 609 | 627 | 598 | 626 | 4,028,000 | 626 |
| 2003-10-17 | 630 | 632 | 611 | 611 | 4,737,000 | 611 |
| 2003-10-16 | 628 | 631 | 622 | 626 | 3,083,000 | 626 |
| 2003-10-15 | 634 | 637 | 628 | 631 | 2,269,000 | 631 |
| 2003-10-14 | 646 | 651 | 628 | 629 | 3,269,000 | 629 |
| 2003-10-10 | 641 | 656 | 641 | 644 | 3,866,000 | 644 |
| 2003-10-09 | 644 | 653 | 633 | 643 | 3,845,000 | 643 |
| 2003-10-08 | 624 | 650 | 624 | 635 | 6,863,000 | 635 |
| 2003-10-07 | 637 | 638 | 619 | 619 | 3,099,000 | 619 |
| 2003-10-06 | 649 | 659 | 628 | 634 | 2,622,000 | 634 |
| 2003-10-03 | 637 | 653 | 637 | 641 | 1,877,000 | 641 |
| 2003-10-02 | 640 | 640 | 619 | 638 | 2,991,000 | 638 |
| 2003-10-01 | 622 | 632 | 616 | 627 | 3,829,000 | 627 |
| 2003-09-30 | 621 | 633 | 621 | 623 | 3,753,000 | 623 |
| 2003-09-29 | 626 | 626 | 616 | 616 | 2,572,000 | 616 |
| 2003-09-26 | 623 | 634 | 622 | 627 | 3,091,000 | 627 |
| 2003-09-25 | 648 | 648 | 623 | 630 | 4,594,000 | 630 |
| 2003-09-24 | 670 | 675 | 663 | 669 | 4,575,000 | 669 |
| 2003-09-22 | 676 | 678 | 655 | 656 | 4,209,000 | 656 |
| 2003-09-19 | 672 | 678 | 666 | 675 | 6,829,000 | 675 |
| 2003-09-18 | 650 | 659 | 643 | 654 | 3,456,000 | 654 |
| 2003-09-17 | 653 | 665 | 646 | 660 | 7,439,000 | 660 |
| 2003-09-16 | 630 | 642 | 626 | 641 | 2,739,000 | 641 |
| 2003-09-12 | 625 | 629 | 615 | 623 | 7,472,000 | 623 |
| 2003-09-11 | 628 | 632 | 613 | 615 | 3,739,000 | 615 |
| 2003-09-10 | 639 | 643 | 630 | 636 | 4,958,000 | 636 |
| 2003-09-09 | 647 | 652 | 636 | 647 | 5,443,000 | 647 |
| 2003-09-08 | 629 | 638 | 626 | 637 | 2,649,000 | 637 |
| 2003-09-05 | 645 | 646 | 629 | 637 | 3,299,000 | 637 |
| 2003-09-04 | 656 | 663 | 646 | 648 | 2,818,000 | 648 |
| 2003-09-03 | 680 | 680 | 655 | 663 | 4,144,000 | 663 |
| 2003-09-02 | 669 | 679 | 662 | 674 | 4,043,000 | 674 |
| 2003-09-01 | 658 | 675 | 651 | 674 | 2,964,000 | 674 |
| 2003-08-29 | 675 | 675 | 642 | 648 | 4,729,000 | 648 |
| 2003-08-28 | 682 | 685 | 665 | 670 | 2,933,000 | 670 |
| 2003-08-27 | 691 | 700 | 685 | 692 | 4,148,000 | 692 |
| 2003-08-26 | 683 | 688 | 673 | 682 | 2,733,000 | 682 |
| 2003-08-25 | 690 | 690 | 675 | 683 | 3,735,000 | 683 |
| 2003-08-22 | 678 | 694 | 665 | 686 | 5,445,000 | 686 |
| 2003-08-21 | 667 | 681 | 663 | 675 | 5,802,000 | 675 |
| 2003-08-20 | 660 | 691 | 660 | 684 | 8,538,000 | 684 |
| 2003-08-19 | 637 | 656 | 631 | 654 | 7,457,000 | 654 |
| 2003-08-18 | 607 | 625 | 605 | 620 | 4,064,000 | 620 |
| 2003-08-15 | 609 | 614 | 600 | 609 | 4,573,000 | 609 |
| 2003-08-14 | 574 | 617 | 571 | 610 | 10,581,000 | 610 |
| 2003-08-13 | 551 | 571 | 549 | 568 | 5,024,000 | 568 |
| 2003-08-12 | 545 | 547 | 542 | 546 | 1,250,000 | 546 |
| 2003-08-11 | 538 | 544 | 534 | 540 | 1,065,000 | 540 |
| 2003-08-08 | 550 | 551 | 536 | 537 | 2,489,000 | 537 |
| 2003-08-07 | 530 | 550 | 529 | 550 | 3,882,000 | 550 |
| 2003-08-06 | 525 | 533 | 523 | 525 | 1,891,000 | 525 |
| 2003-08-05 | 542 | 542 | 531 | 535 | 2,214,000 | 535 |
| 2003-08-04 | 543 | 549 | 539 | 539 | 1,725,000 | 539 |
| 2003-08-01 | 565 | 565 | 545 | 550 | 2,232,000 | 550 |
| 2003-07-31 | 565 | 569 | 550 | 556 | 3,448,000 | 556 |
| 2003-07-30 | 554 | 564 | 550 | 558 | 4,310,000 | 558 |
| 2003-07-29 | 537 | 558 | 537 | 553 | 4,494,000 | 553 |
| 2003-07-28 | 543 | 544 | 537 | 539 | 1,973,000 | 539 |
| 2003-07-25 | 547 | 548 | 534 | 539 | 3,593,000 | 539 |
| 2003-07-24 | 542 | 552 | 540 | 545 | 3,027,000 | 545 |
| 2003-07-23 | 544 | 544 | 538 | 543 | 1,687,000 | 543 |
| 2003-07-22 | 545 | 549 | 538 | 542 | 2,746,000 | 542 |
| 2003-07-18 | 538 | 545 | 538 | 540 | 2,531,000 | 540 |
| 2003-07-17 | 530 | 539 | 529 | 535 | 3,202,000 | 535 |
| 2003-07-16 | 536 | 536 | 525 | 529 | 2,615,000 | 529 |
| 2003-07-15 | 540 | 540 | 526 | 526 | 2,649,000 | 526 |
| 2003-07-14 | 535 | 536 | 522 | 530 | 1,681,000 | 530 |
| 2003-07-11 | 540 | 541 | 532 | 533 | 3,781,000 | 533 |
| 2003-07-10 | 540 | 543 | 532 | 537 | 2,705,000 | 537 |
| 2003-07-09 | 511 | 531 | 510 | 531 | 3,695,000 | 531 |
| 2003-07-08 | 526 | 529 | 501 | 511 | 5,695,000 | 511 |
| 2003-07-07 | 538 | 538 | 520 | 532 | 3,304,000 | 532 |
| 2003-07-04 | 535 | 538 | 530 | 538 | 1,675,000 | 538 |
| 2003-07-03 | 544 | 545 | 526 | 535 | 2,858,000 | 535 |
| 2003-07-02 | 535 | 537 | 528 | 535 | 1,893,000 | 535 |
| 2003-07-01 | 526 | 530 | 523 | 529 | 1,279,000 | 529 |
| 2003-06-30 | 534 | 534 | 525 | 525 | 1,728,000 | 525 |
| 2003-06-27 | 529 | 534 | 521 | 528 | 2,066,000 | 528 |
| 2003-06-26 | 523 | 530 | 518 | 525 | 2,533,000 | 525 |
| 2003-06-25 | 518 | 520 | 509 | 517 | 2,207,000 | 517 |
| 2003-06-24 | 532 | 533 | 514 | 518 | 3,705,000 | 518 |
| 2003-06-23 | 545 | 546 | 535 | 540 | 2,519,000 | 540 |
| 2003-06-20 | 543 | 548 | 541 | 545 | 2,999,000 | 545 |
| 2003-06-19 | 535 | 545 | 532 | 542 | 3,886,000 | 542 |
| 2003-06-18 | 538 | 538 | 528 | 529 | 2,456,000 | 529 |
| 2003-06-17 | 526 | 535 | 525 | 534 | 3,551,000 | 534 |
| 2003-06-16 | 518 | 523 | 516 | 521 | 2,134,000 | 521 |
| 2003-06-13 | 508 | 534 | 508 | 516 | 5,617,000 | 516 |
| 2003-06-12 | 523 | 524 | 511 | 513 | 2,937,000 | 513 |
| 2003-06-11 | 525 | 533 | 518 | 518 | 3,368,000 | 518 |
| 2003-06-10 | 515 | 531 | 512 | 527 | 2,929,000 | 527 |
| 2003-06-09 | 521 | 524 | 518 | 521 | 2,915,000 | 521 |
| 2003-06-06 | 516 | 523 | 508 | 519 | 3,742,000 | 519 |
| 2003-06-05 | 505 | 515 | 502 | 514 | 3,593,000 | 514 |
| 2003-06-04 | 500 | 504 | 495 | 500 | 2,206,000 | 500 |
| 2003-06-03 | 487 | 495 | 485 | 495 | 1,811,000 | 495 |
| 2003-06-02 | 485 | 493 | 485 | 486 | 2,110,000 | 486 |
| 2003-05-30 | 485 | 490 | 480 | 480 | 1,900,000 | 480 |
| 2003-05-29 | 484 | 490 | 484 | 490 | 2,100,000 | 490 |
| 2003-05-28 | 491 | 497 | 486 | 488 | 1,539,000 | 488 |
| 2003-05-27 | 488 | 492 | 480 | 482 | 1,890,000 | 482 |
| 2003-05-26 | 496 | 498 | 488 | 491 | 1,845,000 | 491 |
| 2003-05-23 | 490 | 499 | 489 | 496 | 2,800,000 | 496 |
| 2003-05-22 | 491 | 491 | 480 | 489 | 3,702,000 | 489 |
| 2003-05-21 | 480 | 495 | 474 | 487 | 6,346,000 | 487 |
| 2003-05-20 | 473 | 481 | 473 | 478 | 1,142,000 | 478 |
| 2003-05-19 | 485 | 485 | 472 | 480 | 1,572,000 | 480 |
| 2003-05-16 | 485 | 487 | 477 | 485 | 1,522,000 | 485 |
| 2003-05-15 | 492 | 494 | 478 | 485 | 3,107,000 | 485 |
| 2003-05-14 | 491 | 502 | 491 | 497 | 4,564,000 | 497 |
| 2003-05-13 | 474 | 495 | 474 | 491 | 5,774,000 | 491 |
| 2003-05-12 | 472 | 477 | 464 | 468 | 2,961,000 | 468 |
| 2003-05-09 | 471 | 478 | 467 | 477 | 2,886,000 | 477 |
| 2003-05-08 | 467 | 472 | 464 | 466 | 3,548,000 | 466 |
| 2003-05-07 | 469 | 469 | 462 | 466 | 2,843,000 | 466 |
| 2003-05-06 | 461 | 466 | 459 | 459 | 3,574,000 | 459 |
| 2003-05-02 | 447 | 456 | 446 | 452 | 2,859,000 | 452 |
| 2003-05-01 | 450 | 451 | 445 | 446 | 1,750,000 | 446 |
| 2003-04-30 | 441 | 451 | 440 | 451 | 4,114,000 | 451 |
| 2003-04-28 | 436 | 439 | 434 | 435 | 2,438,000 | 435 |
| 2003-04-25 | 437 | 438 | 430 | 434 | 2,600,000 | 434 |
| 2003-04-24 | 435 | 440 | 434 | 437 | 2,326,000 | 437 |
| 2003-04-23 | 432 | 437 | 430 | 433 | 1,664,000 | 433 |
| 2003-04-22 | 444 | 444 | 427 | 430 | 2,658,000 | 430 |
| 2003-04-21 | 432 | 443 | 432 | 442 | 2,346,000 | 442 |
| 2003-04-18 | 427 | 435 | 426 | 428 | 3,244,000 | 428 |
| 2003-04-17 | 440 | 440 | 423 | 423 | 4,035,000 | 423 |
| 2003-04-16 | 441 | 446 | 437 | 438 | 3,472,000 | 438 |
| 2003-04-15 | 443 | 447 | 435 | 440 | 3,493,000 | 440 |
| 2003-04-14 | 450 | 455 | 441 | 442 | 2,587,000 | 442 |
| 2003-04-11 | 456 | 459 | 447 | 449 | 2,696,000 | 449 |
| 2003-04-10 | 460 | 464 | 454 | 456 | 2,319,000 | 456 |
| 2003-04-09 | 462 | 467 | 458 | 459 | 3,576,000 | 459 |
| 2003-04-08 | 458 | 465 | 458 | 460 | 3,761,000 | 460 |
| 2003-04-07 | 462 | 466 | 454 | 457 | 4,308,000 | 457 |
| 2003-04-04 | 472 | 475 | 462 | 462 | 2,716,000 | 462 |
| 2003-04-03 | 481 | 483 | 470 | 472 | 3,425,000 | 472 |
| 2003-04-02 | 471 | 477 | 469 | 476 | 2,383,000 | 476 |
| 2003-04-01 | 478 | 480 | 465 | 466 | 3,182,000 | 466 |
| 2003-03-31 | 489 | 489 | 476 | 478 | 2,697,000 | 478 |
| 2003-03-28 | 489 | 491 | 485 | 488 | 1,785,000 | 488 |
| 2003-03-27 | 490 | 493 | 482 | 489 | 1,207,000 | 489 |
| 2003-03-26 | 491 | 495 | 487 | 494 | 2,547,000 | 494 |
| 2003-03-25 | 481 | 488 | 477 | 483 | 2,437,000 | 483 |
| 2003-03-24 | 482 | 487 | 477 | 485 | 3,847,000 | 485 |
| 2003-03-20 | 460 | 476 | 459 | 470 | 4,216,000 | 470 |
| 2003-03-19 | 451 | 456 | 443 | 453 | 1,835,000 | 453 |
| 2003-03-18 | 464 | 466 | 449 | 451 | 3,933,000 | 451 |
| 2003-03-17 | 472 | 472 | 456 | 459 | 1,353,000 | 459 |
| 2003-03-14 | 467 | 475 | 465 | 467 | 4,658,000 | 467 |
| 2003-03-13 | 462 | 479 | 458 | 466 | 3,068,000 | 466 |
| 2003-03-12 | 460 | 461 | 446 | 457 | 4,137,000 | 457 |
| 2003-03-11 | 460 | 464 | 454 | 454 | 2,425,000 | 454 |
| 2003-03-10 | 480 | 481 | 463 | 466 | 2,358,000 | 466 |
| 2003-03-07 | 493 | 494 | 480 | 480 | 2,105,000 | 480 |
| 2003-03-06 | 502 | 506 | 497 | 498 | 3,422,000 | 498 |
| 2003-03-05 | 493 | 503 | 491 | 502 | 4,628,000 | 502 |
| 2003-03-04 | 491 | 497 | 489 | 492 | 4,083,000 | 492 |
| 2003-03-03 | 490 | 492 | 486 | 490 | 3,331,000 | 490 |
| 2003-02-28 | 498 | 502 | 486 | 490 | 4,482,000 | 490 |
| 2003-02-27 | 503 | 504 | 489 | 502 | 5,341,000 | 502 |
| 2003-02-26 | 510 | 516 | 508 | 512 | 2,783,000 | 512 |
| 2003-02-25 | 535 | 538 | 510 | 518 | 7,260,000 | 518 |
| 2003-02-24 | 534 | 553 | 534 | 550 | 2,930,000 | 550 |
| 2003-02-21 | 538 | 546 | 529 | 533 | 2,119,000 | 533 |
| 2003-02-20 | 540 | 544 | 533 | 535 | 2,459,000 | 535 |
| 2003-02-19 | 557 | 560 | 548 | 549 | 2,865,000 | 549 |
| 2003-02-18 | 551 | 556 | 546 | 555 | 2,867,000 | 555 |
| 2003-02-17 | 545 | 557 | 543 | 557 | 3,192,000 | 557 |
| 2003-02-14 | 532 | 537 | 528 | 536 | 3,200,000 | 536 |
| 2003-02-13 | 532 | 535 | 525 | 527 | 2,878,000 | 527 |
| 2003-02-12 | 535 | 535 | 529 | 531 | 4,866,000 | 531 |
| 2003-02-10 | 533 | 541 | 533 | 540 | 3,023,000 | 540 |
| 2003-02-07 | 531 | 533 | 524 | 531 | 2,653,000 | 531 |
| 2003-02-06 | 550 | 551 | 524 | 534 | 7,219,000 | 534 |
| 2003-02-05 | 559 | 565 | 551 | 551 | 3,141,000 | 551 |
| 2003-02-04 | 555 | 561 | 551 | 558 | 2,588,000 | 558 |
| 2003-02-03 | 541 | 552 | 535 | 550 | 2,192,000 | 550 |
| 2003-01-31 | 548 | 554 | 542 | 544 | 3,106,000 | 544 |
| 2003-01-30 | 544 | 557 | 542 | 547 | 2,737,000 | 547 |
| 2003-01-29 | 546 | 546 | 534 | 534 | 2,775,000 | 534 |
| 2003-01-28 | 550 | 557 | 547 | 551 | 2,673,000 | 551 |
| 2003-01-27 | 563 | 568 | 562 | 564 | 1,373,000 | 564 |
| 2003-01-24 | 570 | 583 | 567 | 571 | 4,528,000 | 571 |
| 2003-01-23 | 558 | 569 | 556 | 569 | 3,392,000 | 569 |
| 2003-01-22 | 565 | 568 | 558 | 560 | 2,592,000 | 560 |
| 2003-01-21 | 554 | 572 | 554 | 567 | 5,290,000 | 567 |
| 2003-01-20 | 554 | 559 | 548 | 550 | 3,843,000 | 550 |
| 2003-01-17 | 550 | 559 | 550 | 559 | 4,078,000 | 559 |
| 2003-01-16 | 547 | 552 | 542 | 550 | 5,087,000 | 550 |
| 2003-01-15 | 527 | 545 | 527 | 544 | 5,569,000 | 544 |
| 2003-01-14 | 524 | 528 | 521 | 524 | 3,015,000 | 524 |
| 2003-01-10 | 520 | 524 | 515 | 523 | 3,954,000 | 523 |
| 2003-01-09 | 504 | 515 | 502 | 515 | 2,398,000 | 515 |
| 2003-01-08 | 506 | 511 | 504 | 507 | 1,606,000 | 507 |
| 2003-01-07 | 517 | 518 | 507 | 510 | 1,687,000 | 510 |
| 2003-01-06 | 513 | 522 | 511 | 517 | 1,466,000 | 517 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株