3861 王子ホールディングス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 634 | 635 | 630 | 632 | 1,098,000 | 632 |
| 2006-12-28 | 633 | 636 | 630 | 632 | 2,427,000 | 632 |
| 2006-12-27 | 629 | 633 | 627 | 629 | 883,000 | 629 |
| 2006-12-26 | 624 | 628 | 621 | 626 | 1,156,000 | 626 |
| 2006-12-25 | 625 | 632 | 623 | 624 | 2,274,000 | 624 |
| 2006-12-22 | 622 | 626 | 619 | 623 | 2,102,000 | 623 |
| 2006-12-21 | 625 | 626 | 619 | 622 | 3,775,000 | 622 |
| 2006-12-20 | 624 | 627 | 619 | 625 | 3,025,000 | 625 |
| 2006-12-19 | 618 | 627 | 616 | 619 | 4,423,000 | 619 |
| 2006-12-18 | 615 | 616 | 612 | 616 | 1,683,000 | 616 |
| 2006-12-15 | 610 | 618 | 610 | 614 | 3,207,000 | 614 |
| 2006-12-14 | 611 | 615 | 608 | 612 | 4,045,000 | 612 |
| 2006-12-13 | 618 | 619 | 615 | 618 | 2,868,000 | 618 |
| 2006-12-12 | 616 | 620 | 613 | 618 | 2,449,000 | 618 |
| 2006-12-11 | 618 | 622 | 615 | 619 | 3,472,000 | 619 |
| 2006-12-08 | 617 | 621 | 613 | 618 | 6,411,000 | 618 |
| 2006-12-07 | 617 | 620 | 613 | 615 | 3,232,000 | 615 |
| 2006-12-06 | 611 | 616 | 610 | 614 | 2,765,000 | 614 |
| 2006-12-05 | 612 | 615 | 608 | 608 | 2,677,000 | 608 |
| 2006-12-04 | 613 | 616 | 606 | 612 | 3,171,000 | 612 |
| 2006-12-01 | 610 | 620 | 609 | 612 | 3,170,000 | 612 |
| 2006-11-30 | 613 | 613 | 606 | 609 | 2,993,000 | 609 |
| 2006-11-29 | 608 | 616 | 605 | 611 | 3,492,000 | 611 |
| 2006-11-28 | 599 | 607 | 592 | 603 | 3,907,000 | 603 |
| 2006-11-27 | 607 | 609 | 599 | 605 | 4,847,000 | 605 |
| 2006-11-24 | 615 | 618 | 608 | 611 | 2,963,000 | 611 |
| 2006-11-22 | 611 | 615 | 608 | 614 | 2,618,000 | 614 |
| 2006-11-21 | 610 | 615 | 606 | 613 | 2,764,000 | 613 |
| 2006-11-20 | 612 | 625 | 610 | 610 | 3,129,000 | 610 |
| 2006-11-17 | 616 | 626 | 613 | 616 | 1,658,000 | 616 |
| 2006-11-16 | 622 | 623 | 616 | 619 | 2,329,000 | 619 |
| 2006-11-15 | 630 | 631 | 623 | 625 | 3,069,000 | 625 |
| 2006-11-14 | 626 | 632 | 622 | 630 | 3,433,000 | 630 |
| 2006-11-13 | 613 | 625 | 613 | 622 | 2,746,000 | 622 |
| 2006-11-10 | 624 | 633 | 624 | 625 | 4,411,000 | 625 |
| 2006-11-09 | 626 | 628 | 614 | 620 | 4,052,000 | 620 |
| 2006-11-08 | 628 | 632 | 625 | 625 | 4,389,000 | 625 |
| 2006-11-07 | 618 | 628 | 615 | 623 | 4,186,000 | 623 |
| 2006-11-06 | 608 | 612 | 603 | 608 | 2,613,000 | 608 |
| 2006-11-02 | 617 | 618 | 607 | 615 | 5,111,000 | 615 |
| 2006-11-01 | 621 | 625 | 618 | 623 | 2,011,000 | 623 |
| 2006-10-31 | 620 | 626 | 611 | 620 | 3,164,000 | 620 |
| 2006-10-30 | 624 | 632 | 619 | 620 | 3,026,000 | 620 |
| 2006-10-27 | 638 | 638 | 623 | 632 | 5,440,000 | 632 |
| 2006-10-26 | 639 | 640 | 636 | 637 | 1,512,000 | 637 |
| 2006-10-25 | 639 | 641 | 636 | 636 | 1,941,000 | 636 |
| 2006-10-24 | 638 | 641 | 638 | 639 | 2,507,000 | 639 |
| 2006-10-23 | 636 | 637 | 632 | 636 | 3,235,000 | 636 |
| 2006-10-20 | 630 | 641 | 630 | 640 | 2,383,000 | 640 |
| 2006-10-19 | 638 | 639 | 628 | 631 | 3,447,000 | 631 |
| 2006-10-18 | 637 | 644 | 635 | 641 | 2,260,000 | 641 |
| 2006-10-17 | 638 | 645 | 638 | 641 | 1,392,000 | 641 |
| 2006-10-16 | 640 | 645 | 639 | 641 | 1,809,000 | 641 |
| 2006-10-13 | 646 | 648 | 637 | 639 | 4,122,000 | 639 |
| 2006-10-12 | 633 | 642 | 632 | 639 | 2,980,000 | 639 |
| 2006-10-11 | 636 | 636 | 629 | 630 | 3,229,000 | 630 |
| 2006-10-10 | 633 | 641 | 633 | 635 | 2,482,000 | 635 |
| 2006-10-06 | 640 | 640 | 632 | 636 | 2,328,000 | 636 |
| 2006-10-05 | 639 | 648 | 634 | 646 | 4,119,000 | 646 |
| 2006-10-04 | 633 | 637 | 625 | 629 | 3,782,000 | 629 |
| 2006-10-03 | 647 | 652 | 632 | 633 | 4,844,000 | 633 |
| 2006-10-02 | 640 | 653 | 638 | 648 | 3,028,000 | 648 |
| 2006-09-29 | 647 | 647 | 641 | 647 | 2,809,000 | 647 |
| 2006-09-28 | 636 | 646 | 636 | 646 | 2,240,000 | 646 |
| 2006-09-27 | 629 | 646 | 629 | 644 | 4,606,000 | 644 |
| 2006-09-26 | 621 | 631 | 621 | 628 | 1,797,000 | 628 |
| 2006-09-25 | 631 | 631 | 613 | 626 | 3,735,000 | 626 |
| 2006-09-22 | 628 | 630 | 620 | 628 | 2,626,000 | 628 |
| 2006-09-21 | 633 | 633 | 626 | 629 | 3,684,000 | 629 |
| 2006-09-20 | 632 | 634 | 626 | 632 | 4,405,000 | 632 |
| 2006-09-19 | 639 | 648 | 631 | 631 | 5,042,000 | 631 |
| 2006-09-15 | 637 | 638 | 630 | 638 | 3,103,000 | 638 |
| 2006-09-14 | 634 | 638 | 630 | 635 | 3,516,000 | 635 |
| 2006-09-13 | 637 | 637 | 626 | 627 | 5,522,000 | 627 |
| 2006-09-12 | 635 | 639 | 627 | 627 | 5,579,000 | 627 |
| 2006-09-11 | 634 | 636 | 625 | 625 | 4,458,000 | 625 |
| 2006-09-08 | 633 | 641 | 628 | 633 | 7,768,000 | 633 |
| 2006-09-07 | 643 | 643 | 630 | 635 | 5,096,000 | 635 |
| 2006-09-06 | 655 | 660 | 639 | 644 | 10,353,000 | 644 |
| 2006-09-05 | 665 | 668 | 659 | 665 | 3,133,000 | 665 |
| 2006-09-04 | 660 | 674 | 660 | 670 | 6,041,000 | 670 |
| 2006-09-01 | 662 | 673 | 649 | 659 | 8,578,000 | 659 |
| 2006-08-31 | 645 | 669 | 643 | 666 | 5,939,000 | 666 |
| 2006-08-30 | 678 | 678 | 646 | 660 | 8,971,000 | 660 |
| 2006-08-29 | 688 | 691 | 685 | 688 | 1,521,000 | 688 |
| 2006-08-28 | 685 | 690 | 683 | 688 | 3,790,000 | 688 |
| 2006-08-25 | 688 | 693 | 685 | 690 | 2,709,000 | 690 |
| 2006-08-24 | 684 | 691 | 682 | 687 | 4,222,000 | 687 |
| 2006-08-23 | 689 | 694 | 683 | 688 | 3,587,000 | 688 |
| 2006-08-22 | 685 | 694 | 685 | 688 | 3,420,000 | 688 |
| 2006-08-21 | 681 | 692 | 680 | 688 | 2,917,000 | 688 |
| 2006-08-18 | 678 | 691 | 673 | 685 | 4,365,000 | 685 |
| 2006-08-17 | 679 | 682 | 678 | 681 | 4,848,000 | 681 |
| 2006-08-16 | 690 | 690 | 679 | 681 | 7,551,000 | 681 |
| 2006-08-15 | 694 | 696 | 686 | 690 | 2,484,000 | 690 |
| 2006-08-14 | 696 | 703 | 694 | 699 | 2,715,000 | 699 |
| 2006-08-11 | 687 | 728 | 685 | 706 | 9,887,000 | 706 |
| 2006-08-10 | 680 | 684 | 676 | 682 | 4,239,000 | 682 |
| 2006-08-09 | 672 | 687 | 672 | 687 | 4,145,000 | 687 |
| 2006-08-08 | 675 | 682 | 666 | 682 | 5,834,000 | 682 |
| 2006-08-07 | 673 | 684 | 673 | 680 | 6,272,000 | 680 |
| 2006-08-04 | 670 | 687 | 669 | 682 | 7,068,000 | 682 |
| 2006-08-03 | 677 | 684 | 668 | 680 | 4,989,000 | 680 |
| 2006-08-02 | 665 | 682 | 664 | 681 | 5,470,000 | 681 |
| 2006-08-01 | 665 | 667 | 662 | 667 | 6,456,000 | 667 |
| 2006-07-31 | 663 | 667 | 643 | 665 | 6,798,000 | 665 |
| 2006-07-28 | 658 | 667 | 651 | 666 | 3,922,000 | 666 |
| 2006-07-27 | 658 | 669 | 655 | 657 | 6,669,000 | 657 |
| 2006-07-26 | 666 | 674 | 663 | 672 | 3,405,000 | 672 |
| 2006-07-25 | 666 | 678 | 662 | 663 | 5,166,000 | 663 |
| 2006-07-24 | 632 | 662 | 622 | 656 | 7,661,000 | 656 |
| 2006-07-21 | 643 | 655 | 638 | 641 | 1,914,000 | 641 |
| 2006-07-20 | 642 | 657 | 634 | 653 | 3,488,000 | 653 |
| 2006-07-19 | 630 | 639 | 622 | 629 | 2,815,000 | 629 |
| 2006-07-18 | 648 | 652 | 635 | 635 | 3,435,000 | 635 |
| 2006-07-14 | 650 | 663 | 645 | 649 | 5,506,000 | 649 |
| 2006-07-13 | 665 | 674 | 656 | 658 | 3,408,000 | 658 |
| 2006-07-12 | 670 | 673 | 661 | 668 | 4,759,000 | 668 |
| 2006-07-11 | 679 | 682 | 669 | 675 | 3,296,000 | 675 |
| 2006-07-10 | 669 | 687 | 668 | 686 | 3,019,000 | 686 |
| 2006-07-07 | 675 | 675 | 670 | 673 | 3,779,000 | 673 |
| 2006-07-06 | 678 | 678 | 671 | 675 | 4,917,000 | 675 |
| 2006-07-05 | 670 | 683 | 670 | 678 | 8,753,000 | 678 |
| 2006-07-04 | 661 | 669 | 654 | 664 | 2,779,000 | 664 |
| 2006-07-03 | 660 | 662 | 651 | 651 | 2,942,000 | 651 |
| 2006-06-30 | 670 | 670 | 651 | 651 | 5,422,000 | 651 |
| 2006-06-29 | 635 | 650 | 632 | 648 | 2,607,000 | 648 |
| 2006-06-28 | 637 | 641 | 627 | 630 | 3,961,000 | 630 |
| 2006-06-27 | 650 | 650 | 638 | 644 | 4,826,000 | 644 |
| 2006-06-26 | 638 | 652 | 636 | 650 | 4,198,000 | 650 |
| 2006-06-23 | 639 | 641 | 629 | 641 | 3,285,000 | 641 |
| 2006-06-22 | 637 | 648 | 630 | 648 | 3,645,000 | 648 |
| 2006-06-21 | 631 | 635 | 621 | 631 | 6,378,000 | 631 |
| 2006-06-20 | 624 | 635 | 624 | 629 | 4,150,000 | 629 |
| 2006-06-19 | 633 | 641 | 630 | 634 | 3,562,000 | 634 |
| 2006-06-16 | 617 | 645 | 617 | 645 | 6,766,000 | 645 |
| 2006-06-15 | 624 | 625 | 611 | 616 | 4,690,000 | 616 |
| 2006-06-14 | 600 | 616 | 594 | 604 | 5,096,000 | 604 |
| 2006-06-13 | 612 | 628 | 607 | 608 | 7,061,000 | 608 |
| 2006-06-12 | 591 | 621 | 590 | 611 | 14,391,000 | 611 |
| 2006-06-09 | 588 | 595 | 572 | 580 | 13,983,000 | 580 |
| 2006-06-08 | 616 | 620 | 597 | 598 | 4,994,000 | 598 |
| 2006-06-07 | 626 | 631 | 619 | 622 | 5,371,000 | 622 |
| 2006-06-06 | 637 | 637 | 629 | 631 | 2,675,000 | 631 |
| 2006-06-05 | 644 | 645 | 637 | 641 | 2,820,000 | 641 |
| 2006-06-02 | 635 | 645 | 625 | 644 | 4,998,000 | 644 |
| 2006-06-01 | 633 | 647 | 630 | 634 | 3,787,000 | 634 |
| 2006-05-31 | 636 | 637 | 627 | 627 | 6,550,000 | 627 |
| 2006-05-30 | 647 | 649 | 641 | 644 | 2,472,000 | 644 |
| 2006-05-29 | 654 | 655 | 641 | 645 | 3,350,000 | 645 |
| 2006-05-26 | 654 | 661 | 644 | 654 | 5,151,000 | 654 |
| 2006-05-25 | 646 | 660 | 635 | 638 | 6,076,000 | 638 |
| 2006-05-24 | 639 | 643 | 627 | 641 | 5,003,000 | 641 |
| 2006-05-23 | 651 | 663 | 637 | 637 | 6,816,000 | 637 |
| 2006-05-22 | 677 | 683 | 661 | 661 | 3,500,000 | 661 |
| 2006-05-19 | 670 | 675 | 658 | 672 | 6,333,000 | 672 |
| 2006-05-18 | 650 | 669 | 650 | 660 | 5,836,000 | 660 |
| 2006-05-17 | 658 | 660 | 648 | 659 | 7,007,000 | 659 |
| 2006-05-16 | 662 | 664 | 650 | 652 | 7,243,000 | 652 |
| 2006-05-15 | 663 | 670 | 658 | 664 | 4,510,000 | 664 |
| 2006-05-12 | 675 | 682 | 661 | 671 | 4,144,000 | 671 |
| 2006-05-11 | 683 | 690 | 676 | 685 | 5,903,000 | 685 |
| 2006-05-10 | 681 | 693 | 669 | 676 | 3,745,000 | 676 |
| 2006-05-09 | 693 | 696 | 679 | 681 | 5,359,000 | 681 |
| 2006-05-08 | 705 | 705 | 688 | 693 | 4,590,000 | 693 |
| 2006-05-02 | 690 | 699 | 687 | 695 | 3,480,000 | 695 |
| 2006-05-01 | 686 | 702 | 684 | 695 | 5,974,000 | 695 |
| 2006-04-28 | 698 | 703 | 657 | 680 | 11,451,000 | 680 |
| 2006-04-27 | 692 | 696 | 681 | 683 | 5,135,000 | 683 |
| 2006-04-26 | 692 | 702 | 682 | 701 | 6,504,000 | 701 |
| 2006-04-25 | 673 | 700 | 673 | 682 | 8,001,000 | 682 |
| 2006-04-24 | 679 | 682 | 669 | 671 | 5,046,000 | 671 |
| 2006-04-21 | 690 | 695 | 682 | 688 | 4,137,000 | 688 |
| 2006-04-20 | 700 | 700 | 679 | 686 | 5,149,000 | 686 |
| 2006-04-19 | 712 | 712 | 695 | 700 | 6,363,000 | 700 |
| 2006-04-18 | 675 | 699 | 675 | 697 | 6,889,000 | 697 |
| 2006-04-17 | 689 | 689 | 671 | 673 | 5,357,000 | 673 |
| 2006-04-14 | 695 | 696 | 684 | 688 | 5,901,000 | 688 |
| 2006-04-13 | 701 | 704 | 692 | 698 | 6,193,000 | 698 |
| 2006-04-12 | 706 | 713 | 697 | 700 | 6,307,000 | 700 |
| 2006-04-11 | 717 | 718 | 708 | 713 | 5,830,000 | 713 |
| 2006-04-10 | 727 | 729 | 713 | 717 | 6,217,000 | 717 |
| 2006-04-07 | 739 | 743 | 729 | 736 | 4,501,000 | 736 |
| 2006-04-06 | 749 | 750 | 737 | 747 | 6,767,000 | 747 |
| 2006-04-05 | 730 | 753 | 728 | 748 | 9,882,000 | 748 |
| 2006-04-04 | 739 | 746 | 737 | 740 | 3,998,000 | 740 |
| 2006-04-03 | 730 | 743 | 724 | 736 | 4,849,000 | 736 |
| 2006-03-31 | 726 | 730 | 719 | 724 | 4,276,000 | 724 |
| 2006-03-30 | 734 | 735 | 722 | 724 | 6,311,000 | 724 |
| 2006-03-29 | 736 | 738 | 731 | 736 | 3,196,000 | 736 |
| 2006-03-28 | 741 | 751 | 731 | 739 | 3,726,000 | 739 |
| 2006-03-27 | 754 | 760 | 751 | 757 | 3,613,000 | 757 |
| 2006-03-24 | 747 | 753 | 742 | 751 | 4,517,000 | 751 |
| 2006-03-23 | 758 | 759 | 749 | 750 | 2,629,000 | 750 |
| 2006-03-22 | 748 | 762 | 745 | 757 | 7,614,000 | 757 |
| 2006-03-20 | 746 | 760 | 743 | 747 | 4,786,000 | 747 |
| 2006-03-17 | 753 | 762 | 743 | 749 | 5,057,000 | 749 |
| 2006-03-16 | 759 | 765 | 740 | 743 | 3,859,000 | 743 |
| 2006-03-15 | 764 | 764 | 754 | 759 | 2,966,000 | 759 |
| 2006-03-14 | 761 | 765 | 748 | 749 | 3,074,000 | 749 |
| 2006-03-13 | 763 | 771 | 754 | 761 | 3,932,000 | 761 |
| 2006-03-10 | 773 | 773 | 759 | 762 | 6,215,000 | 762 |
| 2006-03-09 | 764 | 784 | 760 | 772 | 3,891,000 | 772 |
| 2006-03-08 | 746 | 759 | 746 | 759 | 4,216,000 | 759 |
| 2006-03-07 | 743 | 751 | 741 | 743 | 3,292,000 | 743 |
| 2006-03-06 | 758 | 760 | 741 | 754 | 4,544,000 | 754 |
| 2006-03-03 | 747 | 760 | 743 | 757 | 4,398,000 | 757 |
| 2006-03-02 | 772 | 777 | 748 | 752 | 5,907,000 | 752 |
| 2006-03-01 | 792 | 794 | 762 | 768 | 11,084,000 | 768 |
| 2006-02-28 | 787 | 811 | 787 | 806 | 17,345,000 | 806 |
| 2006-02-27 | 768 | 782 | 767 | 777 | 5,729,000 | 777 |
| 2006-02-24 | 761 | 770 | 753 | 768 | 6,131,000 | 768 |
| 2006-02-23 | 763 | 767 | 743 | 764 | 6,833,000 | 764 |
| 2006-02-22 | 726 | 730 | 713 | 723 | 5,220,000 | 723 |
| 2006-02-21 | 711 | 729 | 711 | 729 | 4,934,000 | 729 |
| 2006-02-20 | 736 | 747 | 719 | 721 | 5,227,000 | 721 |
| 2006-02-17 | 752 | 766 | 745 | 750 | 13,972,000 | 750 |
| 2006-02-16 | 733 | 754 | 728 | 752 | 10,199,000 | 752 |
| 2006-02-15 | 715 | 743 | 710 | 726 | 9,989,000 | 726 |
| 2006-02-14 | 696 | 709 | 696 | 705 | 5,886,000 | 705 |
| 2006-02-13 | 700 | 716 | 695 | 706 | 8,492,000 | 706 |
| 2006-02-10 | 718 | 720 | 695 | 700 | 5,366,000 | 700 |
| 2006-02-09 | 726 | 727 | 711 | 712 | 5,986,000 | 712 |
| 2006-02-08 | 729 | 747 | 710 | 716 | 13,377,000 | 716 |
| 2006-02-07 | 710 | 725 | 709 | 723 | 8,446,000 | 723 |
| 2006-02-06 | 709 | 711 | 696 | 705 | 4,875,000 | 705 |
| 2006-02-03 | 700 | 718 | 697 | 699 | 11,613,000 | 699 |
| 2006-02-02 | 675 | 704 | 675 | 701 | 11,282,000 | 701 |
| 2006-02-01 | 675 | 677 | 661 | 662 | 2,666,000 | 662 |
| 2006-01-31 | 676 | 686 | 667 | 685 | 4,194,000 | 685 |
| 2006-01-30 | 674 | 682 | 667 | 667 | 3,464,000 | 667 |
| 2006-01-27 | 658 | 665 | 655 | 665 | 2,662,000 | 665 |
| 2006-01-26 | 645 | 654 | 645 | 654 | 1,683,000 | 654 |
| 2006-01-25 | 645 | 648 | 642 | 643 | 2,620,000 | 643 |
| 2006-01-24 | 650 | 653 | 639 | 643 | 3,526,000 | 643 |
| 2006-01-23 | 645 | 653 | 643 | 647 | 2,937,000 | 647 |
| 2006-01-20 | 658 | 661 | 648 | 655 | 3,974,000 | 655 |
| 2006-01-19 | 637 | 653 | 634 | 653 | 3,831,000 | 653 |
| 2006-01-18 | 656 | 659 | 630 | 639 | 4,921,000 | 639 |
| 2006-01-17 | 666 | 673 | 654 | 654 | 2,864,000 | 654 |
| 2006-01-16 | 673 | 677 | 669 | 673 | 2,252,000 | 673 |
| 2006-01-13 | 685 | 686 | 676 | 678 | 2,599,000 | 678 |
| 2006-01-12 | 677 | 686 | 675 | 683 | 2,403,000 | 683 |
| 2006-01-11 | 675 | 685 | 672 | 672 | 3,512,000 | 672 |
| 2006-01-10 | 689 | 694 | 677 | 677 | 4,150,000 | 677 |
| 2006-01-06 | 695 | 698 | 689 | 689 | 3,508,000 | 689 |
| 2006-01-05 | 705 | 705 | 695 | 698 | 3,691,000 | 698 |
| 2006-01-04 | 690 | 706 | 689 | 702 | 2,883,000 | 702 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株