3861 王子ホールディングス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 700 | 700 | 691 | 697 | 1,684,000 | 697 |
| 2005-12-29 | 688 | 703 | 687 | 697 | 4,224,000 | 697 |
| 2005-12-28 | 682 | 693 | 677 | 693 | 2,486,000 | 693 |
| 2005-12-27 | 680 | 683 | 676 | 680 | 2,311,000 | 680 |
| 2005-12-26 | 688 | 694 | 683 | 688 | 3,566,000 | 688 |
| 2005-12-22 | 669 | 685 | 668 | 684 | 7,458,000 | 684 |
| 2005-12-21 | 655 | 666 | 654 | 666 | 5,953,000 | 666 |
| 2005-12-20 | 638 | 653 | 638 | 652 | 4,852,000 | 652 |
| 2005-12-19 | 634 | 637 | 631 | 634 | 1,860,000 | 634 |
| 2005-12-16 | 640 | 642 | 626 | 630 | 6,128,000 | 630 |
| 2005-12-15 | 651 | 654 | 642 | 645 | 4,742,000 | 645 |
| 2005-12-14 | 650 | 657 | 636 | 642 | 5,342,000 | 642 |
| 2005-12-13 | 648 | 650 | 640 | 650 | 6,450,000 | 650 |
| 2005-12-12 | 630 | 641 | 627 | 641 | 6,186,000 | 641 |
| 2005-12-09 | 619 | 627 | 618 | 625 | 6,556,000 | 625 |
| 2005-12-08 | 625 | 626 | 618 | 618 | 3,856,000 | 618 |
| 2005-12-07 | 628 | 629 | 621 | 623 | 3,876,000 | 623 |
| 2005-12-06 | 626 | 628 | 620 | 624 | 3,581,000 | 624 |
| 2005-12-05 | 632 | 634 | 624 | 628 | 4,266,000 | 628 |
| 2005-12-02 | 627 | 632 | 621 | 631 | 3,682,000 | 631 |
| 2005-12-01 | 619 | 624 | 616 | 624 | 2,071,000 | 624 |
| 2005-11-30 | 623 | 623 | 616 | 616 | 2,628,000 | 616 |
| 2005-11-29 | 622 | 626 | 617 | 619 | 3,674,000 | 619 |
| 2005-11-28 | 625 | 626 | 621 | 624 | 2,192,000 | 624 |
| 2005-11-25 | 627 | 631 | 625 | 628 | 4,474,000 | 628 |
| 2005-11-24 | 633 | 633 | 624 | 625 | 3,706,000 | 625 |
| 2005-11-22 | 625 | 636 | 624 | 634 | 6,497,000 | 634 |
| 2005-11-21 | 627 | 628 | 623 | 627 | 3,737,000 | 627 |
| 2005-11-18 | 621 | 628 | 620 | 626 | 4,881,000 | 626 |
| 2005-11-17 | 614 | 620 | 611 | 619 | 3,245,000 | 619 |
| 2005-11-16 | 610 | 617 | 610 | 617 | 4,251,000 | 617 |
| 2005-11-15 | 620 | 620 | 608 | 609 | 3,716,000 | 609 |
| 2005-11-14 | 609 | 621 | 608 | 620 | 6,991,000 | 620 |
| 2005-11-11 | 613 | 613 | 607 | 608 | 2,449,000 | 608 |
| 2005-11-10 | 609 | 614 | 603 | 608 | 2,971,000 | 608 |
| 2005-11-09 | 606 | 609 | 604 | 607 | 2,269,000 | 607 |
| 2005-11-08 | 607 | 608 | 603 | 608 | 2,683,000 | 608 |
| 2005-11-07 | 613 | 613 | 604 | 608 | 4,027,000 | 608 |
| 2005-11-04 | 615 | 616 | 610 | 613 | 6,668,000 | 613 |
| 2005-11-02 | 607 | 612 | 603 | 608 | 7,610,000 | 608 |
| 2005-11-01 | 596 | 604 | 594 | 602 | 4,184,000 | 602 |
| 2005-10-31 | 590 | 596 | 583 | 589 | 5,006,000 | 589 |
| 2005-10-28 | 589 | 591 | 583 | 584 | 3,970,000 | 584 |
| 2005-10-27 | 582 | 590 | 582 | 589 | 2,135,000 | 589 |
| 2005-10-26 | 582 | 585 | 581 | 583 | 2,447,000 | 583 |
| 2005-10-25 | 582 | 586 | 578 | 580 | 2,697,000 | 580 |
| 2005-10-24 | 581 | 586 | 578 | 580 | 2,549,000 | 580 |
| 2005-10-21 | 571 | 587 | 571 | 586 | 4,439,000 | 586 |
| 2005-10-20 | 581 | 584 | 576 | 578 | 3,683,000 | 578 |
| 2005-10-19 | 586 | 586 | 580 | 581 | 3,317,000 | 581 |
| 2005-10-18 | 583 | 588 | 583 | 586 | 2,253,000 | 586 |
| 2005-10-17 | 591 | 591 | 583 | 584 | 2,870,000 | 584 |
| 2005-10-14 | 594 | 594 | 585 | 590 | 4,145,000 | 590 |
| 2005-10-13 | 583 | 587 | 581 | 587 | 3,409,000 | 587 |
| 2005-10-12 | 593 | 594 | 584 | 586 | 6,679,000 | 586 |
| 2005-10-11 | 587 | 602 | 587 | 602 | 3,307,000 | 602 |
| 2005-10-07 | 587 | 598 | 583 | 598 | 5,207,000 | 598 |
| 2005-10-06 | 601 | 601 | 584 | 591 | 5,830,000 | 591 |
| 2005-10-05 | 604 | 604 | 597 | 604 | 2,905,000 | 604 |
| 2005-10-04 | 594 | 604 | 594 | 599 | 4,111,000 | 599 |
| 2005-10-03 | 605 | 607 | 592 | 592 | 7,105,000 | 592 |
| 2005-09-30 | 621 | 621 | 605 | 620 | 4,991,000 | 620 |
| 2005-09-29 | 620 | 629 | 609 | 615 | 6,686,000 | 615 |
| 2005-09-28 | 600 | 617 | 599 | 615 | 6,314,000 | 615 |
| 2005-09-27 | 609 | 609 | 599 | 599 | 3,431,000 | 599 |
| 2005-09-26 | 607 | 610 | 605 | 610 | 4,356,000 | 610 |
| 2005-09-22 | 609 | 610 | 604 | 606 | 3,576,000 | 606 |
| 2005-09-21 | 617 | 617 | 610 | 612 | 3,051,000 | 612 |
| 2005-09-20 | 608 | 618 | 606 | 617 | 3,263,000 | 617 |
| 2005-09-16 | 605 | 608 | 603 | 605 | 3,618,000 | 605 |
| 2005-09-15 | 603 | 611 | 602 | 611 | 4,914,000 | 611 |
| 2005-09-14 | 603 | 608 | 603 | 608 | 5,828,000 | 608 |
| 2005-09-13 | 590 | 603 | 589 | 599 | 7,200,000 | 599 |
| 2005-09-12 | 587 | 589 | 585 | 588 | 3,881,000 | 588 |
| 2005-09-09 | 581 | 582 | 578 | 582 | 5,710,000 | 582 |
| 2005-09-08 | 578 | 579 | 576 | 579 | 2,186,000 | 579 |
| 2005-09-07 | 581 | 581 | 577 | 578 | 3,785,000 | 578 |
| 2005-09-06 | 574 | 579 | 574 | 579 | 4,976,000 | 579 |
| 2005-09-05 | 573 | 575 | 572 | 573 | 1,661,000 | 573 |
| 2005-09-02 | 576 | 578 | 573 | 575 | 2,466,000 | 575 |
| 2005-09-01 | 585 | 588 | 575 | 575 | 2,673,000 | 575 |
| 2005-08-31 | 576 | 582 | 576 | 579 | 2,631,000 | 579 |
| 2005-08-30 | 577 | 581 | 575 | 577 | 1,786,000 | 577 |
| 2005-08-29 | 576 | 578 | 573 | 575 | 2,056,000 | 575 |
| 2005-08-26 | 575 | 581 | 573 | 580 | 2,928,000 | 580 |
| 2005-08-25 | 573 | 573 | 570 | 572 | 3,720,000 | 572 |
| 2005-08-24 | 582 | 582 | 572 | 574 | 4,846,000 | 574 |
| 2005-08-23 | 588 | 591 | 585 | 585 | 3,518,000 | 585 |
| 2005-08-22 | 583 | 586 | 581 | 585 | 4,518,000 | 585 |
| 2005-08-19 | 580 | 581 | 577 | 579 | 4,430,000 | 579 |
| 2005-08-18 | 581 | 583 | 576 | 577 | 3,244,000 | 577 |
| 2005-08-17 | 580 | 583 | 576 | 579 | 5,033,000 | 579 |
| 2005-08-16 | 569 | 581 | 568 | 580 | 6,693,000 | 580 |
| 2005-08-15 | 566 | 569 | 564 | 568 | 2,700,000 | 568 |
| 2005-08-12 | 564 | 569 | 563 | 566 | 4,144,000 | 566 |
| 2005-08-11 | 563 | 567 | 560 | 562 | 4,929,000 | 562 |
| 2005-08-10 | 557 | 563 | 555 | 561 | 5,032,000 | 561 |
| 2005-08-09 | 556 | 557 | 552 | 556 | 4,289,000 | 556 |
| 2005-08-08 | 558 | 559 | 550 | 555 | 4,256,000 | 555 |
| 2005-08-05 | 568 | 569 | 560 | 561 | 3,165,000 | 561 |
| 2005-08-04 | 567 | 571 | 565 | 568 | 2,688,000 | 568 |
| 2005-08-03 | 566 | 571 | 566 | 567 | 2,309,000 | 567 |
| 2005-08-02 | 567 | 570 | 563 | 566 | 2,816,000 | 566 |
| 2005-08-01 | 566 | 568 | 565 | 567 | 2,112,000 | 567 |
| 2005-07-29 | 567 | 568 | 563 | 566 | 3,327,000 | 566 |
| 2005-07-28 | 568 | 570 | 568 | 568 | 1,601,000 | 568 |
| 2005-07-27 | 564 | 569 | 564 | 567 | 3,682,000 | 567 |
| 2005-07-26 | 569 | 570 | 564 | 565 | 3,197,000 | 565 |
| 2005-07-25 | 572 | 573 | 570 | 571 | 2,004,000 | 571 |
| 2005-07-22 | 571 | 575 | 567 | 572 | 3,658,000 | 572 |
| 2005-07-21 | 576 | 577 | 572 | 572 | 2,559,000 | 572 |
| 2005-07-20 | 570 | 578 | 570 | 578 | 4,012,000 | 578 |
| 2005-07-19 | 568 | 570 | 567 | 568 | 1,801,000 | 568 |
| 2005-07-15 | 567 | 568 | 566 | 566 | 1,580,000 | 566 |
| 2005-07-14 | 563 | 568 | 563 | 566 | 1,575,000 | 566 |
| 2005-07-13 | 565 | 566 | 562 | 562 | 2,131,000 | 562 |
| 2005-07-12 | 567 | 568 | 563 | 564 | 1,703,000 | 564 |
| 2005-07-11 | 569 | 570 | 562 | 563 | 2,519,000 | 563 |
| 2005-07-08 | 567 | 572 | 565 | 565 | 4,427,000 | 565 |
| 2005-07-07 | 576 | 577 | 567 | 567 | 2,507,000 | 567 |
| 2005-07-06 | 580 | 581 | 577 | 578 | 1,748,000 | 578 |
| 2005-07-05 | 582 | 582 | 577 | 579 | 1,819,000 | 579 |
| 2005-07-04 | 580 | 580 | 576 | 580 | 3,289,000 | 580 |
| 2005-07-01 | 576 | 582 | 576 | 581 | 3,057,000 | 581 |
| 2005-06-30 | 580 | 582 | 577 | 579 | 1,897,000 | 579 |
| 2005-06-29 | 583 | 585 | 577 | 578 | 2,272,000 | 578 |
| 2005-06-28 | 576 | 581 | 575 | 581 | 1,713,000 | 581 |
| 2005-06-27 | 574 | 579 | 571 | 579 | 2,725,000 | 579 |
| 2005-06-24 | 583 | 583 | 579 | 582 | 3,215,000 | 582 |
| 2005-06-23 | 584 | 587 | 583 | 586 | 2,706,000 | 586 |
| 2005-06-22 | 578 | 588 | 577 | 584 | 4,540,000 | 584 |
| 2005-06-21 | 584 | 585 | 576 | 577 | 4,096,000 | 577 |
| 2005-06-20 | 587 | 588 | 583 | 583 | 3,439,000 | 583 |
| 2005-06-17 | 581 | 582 | 578 | 582 | 3,661,000 | 582 |
| 2005-06-16 | 580 | 584 | 579 | 582 | 2,429,000 | 582 |
| 2005-06-15 | 578 | 582 | 578 | 579 | 1,544,000 | 579 |
| 2005-06-14 | 578 | 580 | 575 | 577 | 1,494,000 | 577 |
| 2005-06-13 | 572 | 581 | 572 | 579 | 2,121,000 | 579 |
| 2005-06-10 | 568 | 576 | 565 | 574 | 7,643,000 | 574 |
| 2005-06-09 | 578 | 579 | 566 | 568 | 5,535,000 | 568 |
| 2005-06-08 | 578 | 585 | 578 | 580 | 2,994,000 | 580 |
| 2005-06-07 | 580 | 585 | 580 | 582 | 2,405,000 | 582 |
| 2005-06-06 | 585 | 585 | 578 | 582 | 2,461,000 | 582 |
| 2005-06-03 | 587 | 589 | 581 | 587 | 3,431,000 | 587 |
| 2005-06-02 | 583 | 586 | 582 | 586 | 4,737,000 | 586 |
| 2005-06-01 | 574 | 582 | 574 | 581 | 3,829,000 | 581 |
| 2005-05-31 | 584 | 584 | 576 | 576 | 4,424,000 | 576 |
| 2005-05-30 | 572 | 586 | 571 | 580 | 4,188,000 | 580 |
| 2005-05-27 | 569 | 575 | 568 | 570 | 3,568,000 | 570 |
| 2005-05-26 | 559 | 568 | 559 | 565 | 4,615,000 | 565 |
| 2005-05-25 | 574 | 574 | 562 | 563 | 3,986,000 | 563 |
| 2005-05-24 | 572 | 578 | 571 | 573 | 4,060,000 | 573 |
| 2005-05-23 | 566 | 574 | 564 | 572 | 4,167,000 | 572 |
| 2005-05-20 | 565 | 570 | 563 | 567 | 3,752,000 | 567 |
| 2005-05-19 | 557 | 565 | 557 | 563 | 3,134,000 | 563 |
| 2005-05-18 | 551 | 559 | 550 | 550 | 3,657,000 | 550 |
| 2005-05-17 | 559 | 560 | 552 | 554 | 3,308,000 | 554 |
| 2005-05-16 | 562 | 562 | 555 | 556 | 3,452,000 | 556 |
| 2005-05-13 | 563 | 567 | 563 | 563 | 2,862,000 | 563 |
| 2005-05-12 | 564 | 571 | 564 | 565 | 3,492,000 | 565 |
| 2005-05-11 | 567 | 572 | 563 | 565 | 3,368,000 | 565 |
| 2005-05-10 | 575 | 577 | 570 | 570 | 3,282,000 | 570 |
| 2005-05-09 | 572 | 578 | 569 | 575 | 5,190,000 | 575 |
| 2005-05-06 | 565 | 573 | 563 | 572 | 3,905,000 | 572 |
| 2005-05-02 | 560 | 565 | 557 | 562 | 3,054,000 | 562 |
| 2005-04-28 | 561 | 562 | 553 | 560 | 3,412,000 | 560 |
| 2005-04-27 | 555 | 561 | 555 | 561 | 2,403,000 | 561 |
| 2005-04-26 | 559 | 559 | 554 | 557 | 2,659,000 | 557 |
| 2005-04-25 | 559 | 559 | 553 | 556 | 2,444,000 | 556 |
| 2005-04-22 | 559 | 561 | 552 | 552 | 3,797,000 | 552 |
| 2005-04-21 | 551 | 556 | 543 | 556 | 5,415,000 | 556 |
| 2005-04-20 | 564 | 566 | 556 | 559 | 6,190,000 | 559 |
| 2005-04-19 | 559 | 564 | 557 | 560 | 5,888,000 | 560 |
| 2005-04-18 | 564 | 565 | 556 | 556 | 5,339,000 | 556 |
| 2005-04-15 | 581 | 581 | 572 | 575 | 5,476,000 | 575 |
| 2005-04-14 | 585 | 586 | 580 | 584 | 3,367,000 | 584 |
| 2005-04-13 | 585 | 588 | 583 | 587 | 2,601,000 | 587 |
| 2005-04-12 | 586 | 587 | 582 | 583 | 1,766,000 | 583 |
| 2005-04-11 | 597 | 597 | 583 | 583 | 5,560,000 | 583 |
| 2005-04-08 | 596 | 599 | 595 | 596 | 3,698,000 | 596 |
| 2005-04-07 | 598 | 600 | 594 | 598 | 2,320,000 | 598 |
| 2005-04-06 | 597 | 600 | 594 | 600 | 2,341,000 | 600 |
| 2005-04-05 | 598 | 602 | 596 | 597 | 2,819,000 | 597 |
| 2005-04-04 | 601 | 601 | 596 | 596 | 1,758,000 | 596 |
| 2005-04-01 | 600 | 603 | 592 | 602 | 2,651,000 | 602 |
| 2005-03-31 | 608 | 608 | 601 | 602 | 2,070,000 | 602 |
| 2005-03-30 | 602 | 603 | 594 | 598 | 3,070,000 | 598 |
| 2005-03-29 | 619 | 619 | 601 | 604 | 2,999,000 | 604 |
| 2005-03-28 | 615 | 621 | 614 | 619 | 1,608,000 | 619 |
| 2005-03-25 | 628 | 629 | 619 | 621 | 3,371,000 | 621 |
| 2005-03-24 | 628 | 634 | 627 | 629 | 3,684,000 | 629 |
| 2005-03-23 | 628 | 629 | 623 | 626 | 4,009,000 | 626 |
| 2005-03-22 | 628 | 633 | 627 | 630 | 4,976,000 | 630 |
| 2005-03-18 | 627 | 627 | 623 | 625 | 2,982,000 | 625 |
| 2005-03-17 | 616 | 628 | 613 | 627 | 6,999,000 | 627 |
| 2005-03-16 | 612 | 616 | 611 | 615 | 3,035,000 | 615 |
| 2005-03-15 | 615 | 616 | 611 | 612 | 2,554,000 | 612 |
| 2005-03-14 | 618 | 619 | 611 | 611 | 3,042,000 | 611 |
| 2005-03-11 | 613 | 618 | 613 | 615 | 7,354,000 | 615 |
| 2005-03-10 | 615 | 618 | 612 | 612 | 3,031,000 | 612 |
| 2005-03-09 | 613 | 620 | 613 | 617 | 3,221,000 | 617 |
| 2005-03-08 | 615 | 617 | 612 | 615 | 3,445,000 | 615 |
| 2005-03-07 | 614 | 618 | 611 | 611 | 3,444,000 | 611 |
| 2005-03-04 | 609 | 612 | 608 | 610 | 3,796,000 | 610 |
| 2005-03-03 | 617 | 617 | 609 | 610 | 3,083,000 | 610 |
| 2005-03-02 | 615 | 617 | 611 | 617 | 2,392,000 | 617 |
| 2005-03-01 | 610 | 614 | 608 | 613 | 1,642,000 | 613 |
| 2005-02-28 | 611 | 612 | 608 | 611 | 3,914,000 | 611 |
| 2005-02-25 | 604 | 608 | 603 | 607 | 3,630,000 | 607 |
| 2005-02-24 | 596 | 601 | 595 | 599 | 3,155,000 | 599 |
| 2005-02-23 | 593 | 595 | 590 | 590 | 4,590,000 | 590 |
| 2005-02-22 | 596 | 600 | 594 | 595 | 8,618,000 | 595 |
| 2005-02-21 | 612 | 613 | 603 | 606 | 3,466,000 | 606 |
| 2005-02-18 | 612 | 618 | 610 | 616 | 2,205,000 | 616 |
| 2005-02-17 | 610 | 617 | 609 | 613 | 2,680,000 | 613 |
| 2005-02-16 | 613 | 617 | 606 | 607 | 3,556,000 | 607 |
| 2005-02-15 | 618 | 623 | 613 | 614 | 2,529,000 | 614 |
| 2005-02-14 | 625 | 630 | 618 | 620 | 5,847,000 | 620 |
| 2005-02-10 | 611 | 617 | 611 | 617 | 4,125,000 | 617 |
| 2005-02-09 | 616 | 617 | 609 | 612 | 4,551,000 | 612 |
| 2005-02-08 | 598 | 615 | 596 | 614 | 8,816,000 | 614 |
| 2005-02-07 | 597 | 599 | 587 | 594 | 4,793,000 | 594 |
| 2005-02-04 | 593 | 599 | 591 | 597 | 9,486,000 | 597 |
| 2005-02-03 | 583 | 588 | 580 | 587 | 5,471,000 | 587 |
| 2005-02-02 | 580 | 587 | 580 | 580 | 5,465,000 | 580 |
| 2005-02-01 | 582 | 589 | 577 | 582 | 8,407,000 | 582 |
| 2005-01-31 | 588 | 592 | 582 | 584 | 6,912,000 | 584 |
| 2005-01-28 | 600 | 605 | 593 | 596 | 4,128,000 | 596 |
| 2005-01-27 | 608 | 608 | 601 | 602 | 5,214,000 | 602 |
| 2005-01-26 | 596 | 606 | 595 | 604 | 11,247,000 | 604 |
| 2005-01-25 | 578 | 589 | 578 | 588 | 11,386,000 | 588 |
| 2005-01-24 | 572 | 576 | 571 | 575 | 5,093,000 | 575 |
| 2005-01-21 | 571 | 576 | 570 | 571 | 3,446,000 | 571 |
| 2005-01-20 | 573 | 574 | 571 | 571 | 2,551,000 | 571 |
| 2005-01-19 | 573 | 575 | 571 | 573 | 2,789,000 | 573 |
| 2005-01-18 | 574 | 576 | 570 | 570 | 2,778,000 | 570 |
| 2005-01-17 | 577 | 578 | 570 | 570 | 4,198,000 | 570 |
| 2005-01-14 | 575 | 578 | 571 | 574 | 4,320,000 | 574 |
| 2005-01-13 | 587 | 589 | 579 | 579 | 3,859,000 | 579 |
| 2005-01-12 | 591 | 592 | 585 | 586 | 3,972,000 | 586 |
| 2005-01-11 | 591 | 595 | 588 | 591 | 4,694,000 | 591 |
| 2005-01-07 | 596 | 596 | 588 | 589 | 3,543,000 | 589 |
| 2005-01-06 | 582 | 596 | 581 | 596 | 5,068,000 | 596 |
| 2005-01-05 | 586 | 587 | 582 | 582 | 3,146,000 | 582 |
| 2005-01-04 | 590 | 590 | 582 | 588 | 1,788,000 | 588 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株