3861 王子ホールディングス(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-305855885835881,432,000588
2004-12-295825835775832,709,000583
2004-12-285745815735802,542,000580
2004-12-275765775745751,566,000575
2004-12-245725765715752,797,000575
2004-12-225715725675692,323,000569
2004-12-215695705655663,799,000566
2004-12-205695715635643,803,000564
2004-12-175645735635705,214,000570
2004-12-165615675575633,736,000563
2004-12-155605665605643,155,000564
2004-12-145615635585603,301,000560
2004-12-135675715595603,071,000560
2004-12-105665735645647,140,000564
2004-12-095755765645653,708,000565
2004-12-085745785725762,585,000576
2004-12-075785805735732,317,000573
2004-12-065835865775783,349,000578
2004-12-035875905815905,456,000590
2004-12-025805825735776,101,000577
2004-12-015815865755753,169,000575
2004-11-305885885845873,834,000587
2004-11-295875995875925,301,000592
2004-11-266016025935963,354,000596
2004-11-256206206006045,359,000604
2004-11-246196246146163,926,000616
2004-11-226236276076107,612,000610
2004-11-1962663561661915,380,000619
2004-11-185986065976067,353,000606
2004-11-175885945885903,390,000590
2004-11-165976015925955,545,000595
2004-11-155855965855945,356,000594
2004-11-125715845715823,860,000582
2004-11-115905915805804,093,000580
2004-11-105935975905913,396,000591
2004-11-095976005925933,657,000593
2004-11-085925995875974,854,000597
2004-11-056006025865908,731,000590
2004-11-046086085986004,587,000600
2004-11-025935995935992,881,000599
2004-11-016016025865917,086,000591
2004-10-296136136006052,520,000605
2004-10-286206226126133,203,000613
2004-10-276036086016031,338,000603
2004-10-266016025965993,798,000599
2004-10-256106106016012,388,000601
2004-10-226126196126132,670,000613
2004-10-216126176106113,424,000611
2004-10-206156186046137,379,000613
2004-10-196206206136132,695,000613
2004-10-186216226136152,537,000615
2004-10-156156246156203,920,000620
2004-10-146246266126175,316,000617
2004-10-136346386286292,687,000629
2004-10-126366386256273,378,000627
2004-10-086286446286384,598,000638
2004-10-076406416306314,588,000631
2004-10-066416456306415,626,000641
2004-10-056486566456523,918,000652
2004-10-046486526446473,983,000647
2004-10-016246436246383,126,000638
2004-09-306216276216232,483,000623
2004-09-296376376186182,467,000618
2004-09-286256316156273,342,000627
2004-09-276356376256252,337,000625
2004-09-246416476346392,652,000639
2004-09-226496526426472,746,000647
2004-09-216466526446482,923,000648
2004-09-176566586436444,317,000644
2004-09-166486586476533,274,000653
2004-09-156526556506504,346,000650
2004-09-146526566506522,873,000652
2004-09-136516546466513,773,000651
2004-09-106426506426506,736,000650
2004-09-096646646516523,557,000652
2004-09-086706716646642,211,000664
2004-09-076796796636653,676,000665
2004-09-066706806646772,943,000677
2004-09-036736736626651,769,000665
2004-09-026656736656692,505,000669
2004-09-016626696616632,535,000663
2004-08-316676686566603,829,000660
2004-08-306756756656714,143,000671
2004-08-276756816736782,991,000678
2004-08-266766786676723,706,000672
2004-08-256636766576734,973,000673
2004-08-246546676526637,561,000663
2004-08-236526566486513,536,000651
2004-08-206446526446521,731,000652
2004-08-196466526416512,542,000651
2004-08-186466486346422,726,000642
2004-08-176536536446461,660,000646
2004-08-166576586406473,133,000647
2004-08-136606656576573,059,000657
2004-08-126706756656672,786,000667
2004-08-116716766666742,905,000674
2004-08-106556636546613,323,000661
2004-08-096626646536623,337,000662
2004-08-066666766656723,766,000672
2004-08-056746846736752,843,000675
2004-08-046806856646755,609,000675
2004-08-037027066906952,724,000695
2004-08-027027056886995,317,000699
2004-07-307117177057142,083,000714
2004-07-297157157057132,487,000713
2004-07-287027177027112,119,000711
2004-07-277127187037031,835,000703
2004-07-267077157037071,880,000707
2004-07-237247257167171,983,000717
2004-07-227257277147203,521,000720
2004-07-217387417337402,451,000740
2004-07-207387447247293,159,000729
2004-07-167247427167375,199,000737
2004-07-157217307057184,559,000718
2004-07-147437537317314,478,000731
2004-07-137347427327404,074,000740
2004-07-127307347267282,710,000728
2004-07-097257277187235,806,000723
2004-07-0871573471471510,672,000715
2004-07-076877096817094,949,000709
2004-07-066916936866861,754,000686
2004-07-057057056846872,820,000687
2004-07-027077077007042,626,000704
2004-07-017037097027093,848,000709
2004-06-307057066987004,520,000700
2004-06-297037147027104,386,000710
2004-06-287147166967045,492,000704
2004-06-257277277147182,426,000718
2004-06-247307347207252,114,000725
2004-06-237287297197212,248,000721
2004-06-227227297147233,805,000723
2004-06-217307397277303,426,000730
2004-06-187337357097212,373,000721
2004-06-177267327217322,334,000732
2004-06-167187277177261,889,000726
2004-06-157277277157171,978,000717
2004-06-147097277097231,703,000723
2004-06-117237277187194,794,000719
2004-06-107127237087172,012,000717
2004-06-097137197127151,894,000715
2004-06-087227267167211,974,000721
2004-06-077067207067146,424,000714
2004-06-047027036866963,931,000696
2004-06-037127186967012,770,000701
2004-06-027197207157191,449,000719
2004-06-017107257087243,060,000724
2004-05-317137187077154,191,000715
2004-05-287027117017031,990,000703
2004-05-277007096997011,597,000701
2004-05-267007106977002,275,000700
2004-05-256947016946942,662,000694
2004-05-246957056926994,111,000699
2004-05-217007036946981,913,000698
2004-05-206927006806932,770,000693
2004-05-196746906746821,777,000682
2004-05-186806876676783,679,000678
2004-05-176957026876906,304,000690
2004-05-146886936786854,423,000685
2004-05-136846966726734,276,000673
2004-05-126726866636843,085,000684
2004-05-116526586506523,121,000652
2004-05-106736826586593,091,000659
2004-05-076816996766822,846,000682
2004-05-066946946816822,401,000682
2004-04-306966966836894,239,000689
2004-04-287077137047062,297,000706
2004-04-277007106987062,738,000706
2004-04-266907056906952,609,000695
2004-04-237077086987002,535,000700
2004-04-227037096977012,505,000701
2004-04-216947046917012,224,000701
2004-04-206907006876952,362,000695
2004-04-196987096856903,809,000690
2004-04-166907016806923,831,000692
2004-04-157067096876905,246,000690
2004-04-147077137067102,875,000710
2004-04-137187227157151,761,000715
2004-04-127157207107181,307,000718
2004-04-097177207127154,539,000715
2004-04-087107197067173,017,000717
2004-04-077027136997103,857,000710
2004-04-067047106987066,579,000706
2004-04-057357357087094,521,000709
2004-04-027307387287324,123,000732
2004-04-017237297207284,668,000728
2004-03-317177337177234,364,000723
2004-03-307177267137264,575,000726
2004-03-297207337097115,592,000711
2004-03-267087237057209,606,000720
2004-03-256906966806936,844,000693
2004-03-246646856596805,066,000680
2004-03-236646666546633,619,000663
2004-03-226696716626702,506,000670
2004-03-196636706556693,696,000669
2004-03-186746766626665,230,000666
2004-03-176546686546665,460,000666
2004-03-166536606516532,897,000653
2004-03-156576596516542,689,000654
2004-03-126586656516527,567,000652
2004-03-116656736596683,055,000668
2004-03-106696736626704,069,000670
2004-03-096576676576652,530,000665
2004-03-086586616576573,554,000657
2004-03-056536556506514,672,000651
2004-03-046616636506516,168,000651
2004-03-036756796706704,301,000670
2004-03-026706746576742,932,000674
2004-03-016536696506693,905,000669
2004-02-276416566406453,653,000645
2004-02-266456456366431,757,000643
2004-02-256456536386433,615,000643
2004-02-246646646426432,423,000643
2004-02-236546686496611,609,000661
2004-02-206566566466471,441,000647
2004-02-196686696556562,488,000656
2004-02-186596716586684,552,000668
2004-02-176436546436494,727,000649
2004-02-166506506406422,743,000642
2004-02-136336506336462,671,000646
2004-02-126496496306323,142,000632
2004-02-106506556306415,356,000641
2004-02-096526606486522,998,000652
2004-02-066496506406493,440,000649
2004-02-056546546436464,093,000646
2004-02-046656656516584,347,000658
2004-02-036706706556693,207,000669
2004-02-026656746656702,830,000670
2004-01-306766816696744,966,000674
2004-01-296836866756833,590,000683
2004-01-287017056866904,863,000690
2004-01-277247247097114,628,000711
2004-01-267047096907045,438,000704
2004-01-237047216987147,083,000714
2004-01-226906946826944,838,000694
2004-01-216906986866903,757,000690
2004-01-206937036896952,736,000695
2004-01-196906966806863,163,000686
2004-01-166996996806843,603,000684
2004-01-157087096906922,849,000692
2004-01-147147177057064,249,000706
2004-01-137357357137244,471,000724
2004-01-097307387227356,784,000735
2004-01-087227487217395,120,000739
2004-01-077197237157213,862,000721
2004-01-067067277017185,579,000718
2004-01-057007056956991,269,000699

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