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 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 585 | 588 | 583 | 588 | 1,432,000 | 588 |
| 2004-12-29 | 582 | 583 | 577 | 583 | 2,709,000 | 583 |
| 2004-12-28 | 574 | 581 | 573 | 580 | 2,542,000 | 580 |
| 2004-12-27 | 576 | 577 | 574 | 575 | 1,566,000 | 575 |
| 2004-12-24 | 572 | 576 | 571 | 575 | 2,797,000 | 575 |
| 2004-12-22 | 571 | 572 | 567 | 569 | 2,323,000 | 569 |
| 2004-12-21 | 569 | 570 | 565 | 566 | 3,799,000 | 566 |
| 2004-12-20 | 569 | 571 | 563 | 564 | 3,803,000 | 564 |
| 2004-12-17 | 564 | 573 | 563 | 570 | 5,214,000 | 570 |
| 2004-12-16 | 561 | 567 | 557 | 563 | 3,736,000 | 563 |
| 2004-12-15 | 560 | 566 | 560 | 564 | 3,155,000 | 564 |
| 2004-12-14 | 561 | 563 | 558 | 560 | 3,301,000 | 560 |
| 2004-12-13 | 567 | 571 | 559 | 560 | 3,071,000 | 560 |
| 2004-12-10 | 566 | 573 | 564 | 564 | 7,140,000 | 564 |
| 2004-12-09 | 575 | 576 | 564 | 565 | 3,708,000 | 565 |
| 2004-12-08 | 574 | 578 | 572 | 576 | 2,585,000 | 576 |
| 2004-12-07 | 578 | 580 | 573 | 573 | 2,317,000 | 573 |
| 2004-12-06 | 583 | 586 | 577 | 578 | 3,349,000 | 578 |
| 2004-12-03 | 587 | 590 | 581 | 590 | 5,456,000 | 590 |
| 2004-12-02 | 580 | 582 | 573 | 577 | 6,101,000 | 577 |
| 2004-12-01 | 581 | 586 | 575 | 575 | 3,169,000 | 575 |
| 2004-11-30 | 588 | 588 | 584 | 587 | 3,834,000 | 587 |
| 2004-11-29 | 587 | 599 | 587 | 592 | 5,301,000 | 592 |
| 2004-11-26 | 601 | 602 | 593 | 596 | 3,354,000 | 596 |
| 2004-11-25 | 620 | 620 | 600 | 604 | 5,359,000 | 604 |
| 2004-11-24 | 619 | 624 | 614 | 616 | 3,926,000 | 616 |
| 2004-11-22 | 623 | 627 | 607 | 610 | 7,612,000 | 610 |
| 2004-11-19 | 626 | 635 | 616 | 619 | 15,380,000 | 619 |
| 2004-11-18 | 598 | 606 | 597 | 606 | 7,353,000 | 606 |
| 2004-11-17 | 588 | 594 | 588 | 590 | 3,390,000 | 590 |
| 2004-11-16 | 597 | 601 | 592 | 595 | 5,545,000 | 595 |
| 2004-11-15 | 585 | 596 | 585 | 594 | 5,356,000 | 594 |
| 2004-11-12 | 571 | 584 | 571 | 582 | 3,860,000 | 582 |
| 2004-11-11 | 590 | 591 | 580 | 580 | 4,093,000 | 580 |
| 2004-11-10 | 593 | 597 | 590 | 591 | 3,396,000 | 591 |
| 2004-11-09 | 597 | 600 | 592 | 593 | 3,657,000 | 593 |
| 2004-11-08 | 592 | 599 | 587 | 597 | 4,854,000 | 597 |
| 2004-11-05 | 600 | 602 | 586 | 590 | 8,731,000 | 590 |
| 2004-11-04 | 608 | 608 | 598 | 600 | 4,587,000 | 600 |
| 2004-11-02 | 593 | 599 | 593 | 599 | 2,881,000 | 599 |
| 2004-11-01 | 601 | 602 | 586 | 591 | 7,086,000 | 591 |
| 2004-10-29 | 613 | 613 | 600 | 605 | 2,520,000 | 605 |
| 2004-10-28 | 620 | 622 | 612 | 613 | 3,203,000 | 613 |
| 2004-10-27 | 603 | 608 | 601 | 603 | 1,338,000 | 603 |
| 2004-10-26 | 601 | 602 | 596 | 599 | 3,798,000 | 599 |
| 2004-10-25 | 610 | 610 | 601 | 601 | 2,388,000 | 601 |
| 2004-10-22 | 612 | 619 | 612 | 613 | 2,670,000 | 613 |
| 2004-10-21 | 612 | 617 | 610 | 611 | 3,424,000 | 611 |
| 2004-10-20 | 615 | 618 | 604 | 613 | 7,379,000 | 613 |
| 2004-10-19 | 620 | 620 | 613 | 613 | 2,695,000 | 613 |
| 2004-10-18 | 621 | 622 | 613 | 615 | 2,537,000 | 615 |
| 2004-10-15 | 615 | 624 | 615 | 620 | 3,920,000 | 620 |
| 2004-10-14 | 624 | 626 | 612 | 617 | 5,316,000 | 617 |
| 2004-10-13 | 634 | 638 | 628 | 629 | 2,687,000 | 629 |
| 2004-10-12 | 636 | 638 | 625 | 627 | 3,378,000 | 627 |
| 2004-10-08 | 628 | 644 | 628 | 638 | 4,598,000 | 638 |
| 2004-10-07 | 640 | 641 | 630 | 631 | 4,588,000 | 631 |
| 2004-10-06 | 641 | 645 | 630 | 641 | 5,626,000 | 641 |
| 2004-10-05 | 648 | 656 | 645 | 652 | 3,918,000 | 652 |
| 2004-10-04 | 648 | 652 | 644 | 647 | 3,983,000 | 647 |
| 2004-10-01 | 624 | 643 | 624 | 638 | 3,126,000 | 638 |
| 2004-09-30 | 621 | 627 | 621 | 623 | 2,483,000 | 623 |
| 2004-09-29 | 637 | 637 | 618 | 618 | 2,467,000 | 618 |
| 2004-09-28 | 625 | 631 | 615 | 627 | 3,342,000 | 627 |
| 2004-09-27 | 635 | 637 | 625 | 625 | 2,337,000 | 625 |
| 2004-09-24 | 641 | 647 | 634 | 639 | 2,652,000 | 639 |
| 2004-09-22 | 649 | 652 | 642 | 647 | 2,746,000 | 647 |
| 2004-09-21 | 646 | 652 | 644 | 648 | 2,923,000 | 648 |
| 2004-09-17 | 656 | 658 | 643 | 644 | 4,317,000 | 644 |
| 2004-09-16 | 648 | 658 | 647 | 653 | 3,274,000 | 653 |
| 2004-09-15 | 652 | 655 | 650 | 650 | 4,346,000 | 650 |
| 2004-09-14 | 652 | 656 | 650 | 652 | 2,873,000 | 652 |
| 2004-09-13 | 651 | 654 | 646 | 651 | 3,773,000 | 651 |
| 2004-09-10 | 642 | 650 | 642 | 650 | 6,736,000 | 650 |
| 2004-09-09 | 664 | 664 | 651 | 652 | 3,557,000 | 652 |
| 2004-09-08 | 670 | 671 | 664 | 664 | 2,211,000 | 664 |
| 2004-09-07 | 679 | 679 | 663 | 665 | 3,676,000 | 665 |
| 2004-09-06 | 670 | 680 | 664 | 677 | 2,943,000 | 677 |
| 2004-09-03 | 673 | 673 | 662 | 665 | 1,769,000 | 665 |
| 2004-09-02 | 665 | 673 | 665 | 669 | 2,505,000 | 669 |
| 2004-09-01 | 662 | 669 | 661 | 663 | 2,535,000 | 663 |
| 2004-08-31 | 667 | 668 | 656 | 660 | 3,829,000 | 660 |
| 2004-08-30 | 675 | 675 | 665 | 671 | 4,143,000 | 671 |
| 2004-08-27 | 675 | 681 | 673 | 678 | 2,991,000 | 678 |
| 2004-08-26 | 676 | 678 | 667 | 672 | 3,706,000 | 672 |
| 2004-08-25 | 663 | 676 | 657 | 673 | 4,973,000 | 673 |
| 2004-08-24 | 654 | 667 | 652 | 663 | 7,561,000 | 663 |
| 2004-08-23 | 652 | 656 | 648 | 651 | 3,536,000 | 651 |
| 2004-08-20 | 644 | 652 | 644 | 652 | 1,731,000 | 652 |
| 2004-08-19 | 646 | 652 | 641 | 651 | 2,542,000 | 651 |
| 2004-08-18 | 646 | 648 | 634 | 642 | 2,726,000 | 642 |
| 2004-08-17 | 653 | 653 | 644 | 646 | 1,660,000 | 646 |
| 2004-08-16 | 657 | 658 | 640 | 647 | 3,133,000 | 647 |
| 2004-08-13 | 660 | 665 | 657 | 657 | 3,059,000 | 657 |
| 2004-08-12 | 670 | 675 | 665 | 667 | 2,786,000 | 667 |
| 2004-08-11 | 671 | 676 | 666 | 674 | 2,905,000 | 674 |
| 2004-08-10 | 655 | 663 | 654 | 661 | 3,323,000 | 661 |
| 2004-08-09 | 662 | 664 | 653 | 662 | 3,337,000 | 662 |
| 2004-08-06 | 666 | 676 | 665 | 672 | 3,766,000 | 672 |
| 2004-08-05 | 674 | 684 | 673 | 675 | 2,843,000 | 675 |
| 2004-08-04 | 680 | 685 | 664 | 675 | 5,609,000 | 675 |
| 2004-08-03 | 702 | 706 | 690 | 695 | 2,724,000 | 695 |
| 2004-08-02 | 702 | 705 | 688 | 699 | 5,317,000 | 699 |
| 2004-07-30 | 711 | 717 | 705 | 714 | 2,083,000 | 714 |
| 2004-07-29 | 715 | 715 | 705 | 713 | 2,487,000 | 713 |
| 2004-07-28 | 702 | 717 | 702 | 711 | 2,119,000 | 711 |
| 2004-07-27 | 712 | 718 | 703 | 703 | 1,835,000 | 703 |
| 2004-07-26 | 707 | 715 | 703 | 707 | 1,880,000 | 707 |
| 2004-07-23 | 724 | 725 | 716 | 717 | 1,983,000 | 717 |
| 2004-07-22 | 725 | 727 | 714 | 720 | 3,521,000 | 720 |
| 2004-07-21 | 738 | 741 | 733 | 740 | 2,451,000 | 740 |
| 2004-07-20 | 738 | 744 | 724 | 729 | 3,159,000 | 729 |
| 2004-07-16 | 724 | 742 | 716 | 737 | 5,199,000 | 737 |
| 2004-07-15 | 721 | 730 | 705 | 718 | 4,559,000 | 718 |
| 2004-07-14 | 743 | 753 | 731 | 731 | 4,478,000 | 731 |
| 2004-07-13 | 734 | 742 | 732 | 740 | 4,074,000 | 740 |
| 2004-07-12 | 730 | 734 | 726 | 728 | 2,710,000 | 728 |
| 2004-07-09 | 725 | 727 | 718 | 723 | 5,806,000 | 723 |
| 2004-07-08 | 715 | 734 | 714 | 715 | 10,672,000 | 715 |
| 2004-07-07 | 687 | 709 | 681 | 709 | 4,949,000 | 709 |
| 2004-07-06 | 691 | 693 | 686 | 686 | 1,754,000 | 686 |
| 2004-07-05 | 705 | 705 | 684 | 687 | 2,820,000 | 687 |
| 2004-07-02 | 707 | 707 | 700 | 704 | 2,626,000 | 704 |
| 2004-07-01 | 703 | 709 | 702 | 709 | 3,848,000 | 709 |
| 2004-06-30 | 705 | 706 | 698 | 700 | 4,520,000 | 700 |
| 2004-06-29 | 703 | 714 | 702 | 710 | 4,386,000 | 710 |
| 2004-06-28 | 714 | 716 | 696 | 704 | 5,492,000 | 704 |
| 2004-06-25 | 727 | 727 | 714 | 718 | 2,426,000 | 718 |
| 2004-06-24 | 730 | 734 | 720 | 725 | 2,114,000 | 725 |
| 2004-06-23 | 728 | 729 | 719 | 721 | 2,248,000 | 721 |
| 2004-06-22 | 722 | 729 | 714 | 723 | 3,805,000 | 723 |
| 2004-06-21 | 730 | 739 | 727 | 730 | 3,426,000 | 730 |
| 2004-06-18 | 733 | 735 | 709 | 721 | 2,373,000 | 721 |
| 2004-06-17 | 726 | 732 | 721 | 732 | 2,334,000 | 732 |
| 2004-06-16 | 718 | 727 | 717 | 726 | 1,889,000 | 726 |
| 2004-06-15 | 727 | 727 | 715 | 717 | 1,978,000 | 717 |
| 2004-06-14 | 709 | 727 | 709 | 723 | 1,703,000 | 723 |
| 2004-06-11 | 723 | 727 | 718 | 719 | 4,794,000 | 719 |
| 2004-06-10 | 712 | 723 | 708 | 717 | 2,012,000 | 717 |
| 2004-06-09 | 713 | 719 | 712 | 715 | 1,894,000 | 715 |
| 2004-06-08 | 722 | 726 | 716 | 721 | 1,974,000 | 721 |
| 2004-06-07 | 706 | 720 | 706 | 714 | 6,424,000 | 714 |
| 2004-06-04 | 702 | 703 | 686 | 696 | 3,931,000 | 696 |
| 2004-06-03 | 712 | 718 | 696 | 701 | 2,770,000 | 701 |
| 2004-06-02 | 719 | 720 | 715 | 719 | 1,449,000 | 719 |
| 2004-06-01 | 710 | 725 | 708 | 724 | 3,060,000 | 724 |
| 2004-05-31 | 713 | 718 | 707 | 715 | 4,191,000 | 715 |
| 2004-05-28 | 702 | 711 | 701 | 703 | 1,990,000 | 703 |
| 2004-05-27 | 700 | 709 | 699 | 701 | 1,597,000 | 701 |
| 2004-05-26 | 700 | 710 | 697 | 700 | 2,275,000 | 700 |
| 2004-05-25 | 694 | 701 | 694 | 694 | 2,662,000 | 694 |
| 2004-05-24 | 695 | 705 | 692 | 699 | 4,111,000 | 699 |
| 2004-05-21 | 700 | 703 | 694 | 698 | 1,913,000 | 698 |
| 2004-05-20 | 692 | 700 | 680 | 693 | 2,770,000 | 693 |
| 2004-05-19 | 674 | 690 | 674 | 682 | 1,777,000 | 682 |
| 2004-05-18 | 680 | 687 | 667 | 678 | 3,679,000 | 678 |
| 2004-05-17 | 695 | 702 | 687 | 690 | 6,304,000 | 690 |
| 2004-05-14 | 688 | 693 | 678 | 685 | 4,423,000 | 685 |
| 2004-05-13 | 684 | 696 | 672 | 673 | 4,276,000 | 673 |
| 2004-05-12 | 672 | 686 | 663 | 684 | 3,085,000 | 684 |
| 2004-05-11 | 652 | 658 | 650 | 652 | 3,121,000 | 652 |
| 2004-05-10 | 673 | 682 | 658 | 659 | 3,091,000 | 659 |
| 2004-05-07 | 681 | 699 | 676 | 682 | 2,846,000 | 682 |
| 2004-05-06 | 694 | 694 | 681 | 682 | 2,401,000 | 682 |
| 2004-04-30 | 696 | 696 | 683 | 689 | 4,239,000 | 689 |
| 2004-04-28 | 707 | 713 | 704 | 706 | 2,297,000 | 706 |
| 2004-04-27 | 700 | 710 | 698 | 706 | 2,738,000 | 706 |
| 2004-04-26 | 690 | 705 | 690 | 695 | 2,609,000 | 695 |
| 2004-04-23 | 707 | 708 | 698 | 700 | 2,535,000 | 700 |
| 2004-04-22 | 703 | 709 | 697 | 701 | 2,505,000 | 701 |
| 2004-04-21 | 694 | 704 | 691 | 701 | 2,224,000 | 701 |
| 2004-04-20 | 690 | 700 | 687 | 695 | 2,362,000 | 695 |
| 2004-04-19 | 698 | 709 | 685 | 690 | 3,809,000 | 690 |
| 2004-04-16 | 690 | 701 | 680 | 692 | 3,831,000 | 692 |
| 2004-04-15 | 706 | 709 | 687 | 690 | 5,246,000 | 690 |
| 2004-04-14 | 707 | 713 | 706 | 710 | 2,875,000 | 710 |
| 2004-04-13 | 718 | 722 | 715 | 715 | 1,761,000 | 715 |
| 2004-04-12 | 715 | 720 | 710 | 718 | 1,307,000 | 718 |
| 2004-04-09 | 717 | 720 | 712 | 715 | 4,539,000 | 715 |
| 2004-04-08 | 710 | 719 | 706 | 717 | 3,017,000 | 717 |
| 2004-04-07 | 702 | 713 | 699 | 710 | 3,857,000 | 710 |
| 2004-04-06 | 704 | 710 | 698 | 706 | 6,579,000 | 706 |
| 2004-04-05 | 735 | 735 | 708 | 709 | 4,521,000 | 709 |
| 2004-04-02 | 730 | 738 | 728 | 732 | 4,123,000 | 732 |
| 2004-04-01 | 723 | 729 | 720 | 728 | 4,668,000 | 728 |
| 2004-03-31 | 717 | 733 | 717 | 723 | 4,364,000 | 723 |
| 2004-03-30 | 717 | 726 | 713 | 726 | 4,575,000 | 726 |
| 2004-03-29 | 720 | 733 | 709 | 711 | 5,592,000 | 711 |
| 2004-03-26 | 708 | 723 | 705 | 720 | 9,606,000 | 720 |
| 2004-03-25 | 690 | 696 | 680 | 693 | 6,844,000 | 693 |
| 2004-03-24 | 664 | 685 | 659 | 680 | 5,066,000 | 680 |
| 2004-03-23 | 664 | 666 | 654 | 663 | 3,619,000 | 663 |
| 2004-03-22 | 669 | 671 | 662 | 670 | 2,506,000 | 670 |
| 2004-03-19 | 663 | 670 | 655 | 669 | 3,696,000 | 669 |
| 2004-03-18 | 674 | 676 | 662 | 666 | 5,230,000 | 666 |
| 2004-03-17 | 654 | 668 | 654 | 666 | 5,460,000 | 666 |
| 2004-03-16 | 653 | 660 | 651 | 653 | 2,897,000 | 653 |
| 2004-03-15 | 657 | 659 | 651 | 654 | 2,689,000 | 654 |
| 2004-03-12 | 658 | 665 | 651 | 652 | 7,567,000 | 652 |
| 2004-03-11 | 665 | 673 | 659 | 668 | 3,055,000 | 668 |
| 2004-03-10 | 669 | 673 | 662 | 670 | 4,069,000 | 670 |
| 2004-03-09 | 657 | 667 | 657 | 665 | 2,530,000 | 665 |
| 2004-03-08 | 658 | 661 | 657 | 657 | 3,554,000 | 657 |
| 2004-03-05 | 653 | 655 | 650 | 651 | 4,672,000 | 651 |
| 2004-03-04 | 661 | 663 | 650 | 651 | 6,168,000 | 651 |
| 2004-03-03 | 675 | 679 | 670 | 670 | 4,301,000 | 670 |
| 2004-03-02 | 670 | 674 | 657 | 674 | 2,932,000 | 674 |
| 2004-03-01 | 653 | 669 | 650 | 669 | 3,905,000 | 669 |
| 2004-02-27 | 641 | 656 | 640 | 645 | 3,653,000 | 645 |
| 2004-02-26 | 645 | 645 | 636 | 643 | 1,757,000 | 643 |
| 2004-02-25 | 645 | 653 | 638 | 643 | 3,615,000 | 643 |
| 2004-02-24 | 664 | 664 | 642 | 643 | 2,423,000 | 643 |
| 2004-02-23 | 654 | 668 | 649 | 661 | 1,609,000 | 661 |
| 2004-02-20 | 656 | 656 | 646 | 647 | 1,441,000 | 647 |
| 2004-02-19 | 668 | 669 | 655 | 656 | 2,488,000 | 656 |
| 2004-02-18 | 659 | 671 | 658 | 668 | 4,552,000 | 668 |
| 2004-02-17 | 643 | 654 | 643 | 649 | 4,727,000 | 649 |
| 2004-02-16 | 650 | 650 | 640 | 642 | 2,743,000 | 642 |
| 2004-02-13 | 633 | 650 | 633 | 646 | 2,671,000 | 646 |
| 2004-02-12 | 649 | 649 | 630 | 632 | 3,142,000 | 632 |
| 2004-02-10 | 650 | 655 | 630 | 641 | 5,356,000 | 641 |
| 2004-02-09 | 652 | 660 | 648 | 652 | 2,998,000 | 652 |
| 2004-02-06 | 649 | 650 | 640 | 649 | 3,440,000 | 649 |
| 2004-02-05 | 654 | 654 | 643 | 646 | 4,093,000 | 646 |
| 2004-02-04 | 665 | 665 | 651 | 658 | 4,347,000 | 658 |
| 2004-02-03 | 670 | 670 | 655 | 669 | 3,207,000 | 669 |
| 2004-02-02 | 665 | 674 | 665 | 670 | 2,830,000 | 670 |
| 2004-01-30 | 676 | 681 | 669 | 674 | 4,966,000 | 674 |
| 2004-01-29 | 683 | 686 | 675 | 683 | 3,590,000 | 683 |
| 2004-01-28 | 701 | 705 | 686 | 690 | 4,863,000 | 690 |
| 2004-01-27 | 724 | 724 | 709 | 711 | 4,628,000 | 711 |
| 2004-01-26 | 704 | 709 | 690 | 704 | 5,438,000 | 704 |
| 2004-01-23 | 704 | 721 | 698 | 714 | 7,083,000 | 714 |
| 2004-01-22 | 690 | 694 | 682 | 694 | 4,838,000 | 694 |
| 2004-01-21 | 690 | 698 | 686 | 690 | 3,757,000 | 690 |
| 2004-01-20 | 693 | 703 | 689 | 695 | 2,736,000 | 695 |
| 2004-01-19 | 690 | 696 | 680 | 686 | 3,163,000 | 686 |
| 2004-01-16 | 699 | 699 | 680 | 684 | 3,603,000 | 684 |
| 2004-01-15 | 708 | 709 | 690 | 692 | 2,849,000 | 692 |
| 2004-01-14 | 714 | 717 | 705 | 706 | 4,249,000 | 706 |
| 2004-01-13 | 735 | 735 | 713 | 724 | 4,471,000 | 724 |
| 2004-01-09 | 730 | 738 | 722 | 735 | 6,784,000 | 735 |
| 2004-01-08 | 722 | 748 | 721 | 739 | 5,120,000 | 739 |
| 2004-01-07 | 719 | 723 | 715 | 721 | 3,862,000 | 721 |
| 2004-01-06 | 706 | 727 | 701 | 718 | 5,579,000 | 718 |
| 2004-01-05 | 700 | 705 | 695 | 699 | 1,269,000 | 699 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株