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
2006-12-296346356306321,098,000632
2006-12-286336366306322,427,000632
2006-12-27629633627629883,000629
2006-12-266246286216261,156,000626
2006-12-256256326236242,274,000624
2006-12-226226266196232,102,000623
2006-12-216256266196223,775,000622
2006-12-206246276196253,025,000625
2006-12-196186276166194,423,000619
2006-12-186156166126161,683,000616
2006-12-156106186106143,207,000614
2006-12-146116156086124,045,000612
2006-12-136186196156182,868,000618
2006-12-126166206136182,449,000618
2006-12-116186226156193,472,000619
2006-12-086176216136186,411,000618
2006-12-076176206136153,232,000615
2006-12-066116166106142,765,000614
2006-12-056126156086082,677,000608
2006-12-046136166066123,171,000612
2006-12-016106206096123,170,000612
2006-11-306136136066092,993,000609
2006-11-296086166056113,492,000611
2006-11-285996075926033,907,000603
2006-11-276076095996054,847,000605
2006-11-246156186086112,963,000611
2006-11-226116156086142,618,000614
2006-11-216106156066132,764,000613
2006-11-206126256106103,129,000610
2006-11-176166266136161,658,000616
2006-11-166226236166192,329,000619
2006-11-156306316236253,069,000625
2006-11-146266326226303,433,000630
2006-11-136136256136222,746,000622
2006-11-106246336246254,411,000625
2006-11-096266286146204,052,000620
2006-11-086286326256254,389,000625
2006-11-076186286156234,186,000623
2006-11-066086126036082,613,000608
2006-11-026176186076155,111,000615
2006-11-016216256186232,011,000623
2006-10-316206266116203,164,000620
2006-10-306246326196203,026,000620
2006-10-276386386236325,440,000632
2006-10-266396406366371,512,000637
2006-10-256396416366361,941,000636
2006-10-246386416386392,507,000639
2006-10-236366376326363,235,000636
2006-10-206306416306402,383,000640
2006-10-196386396286313,447,000631
2006-10-186376446356412,260,000641
2006-10-176386456386411,392,000641
2006-10-166406456396411,809,000641
2006-10-136466486376394,122,000639
2006-10-126336426326392,980,000639
2006-10-116366366296303,229,000630
2006-10-106336416336352,482,000635
2006-10-066406406326362,328,000636
2006-10-056396486346464,119,000646
2006-10-046336376256293,782,000629
2006-10-036476526326334,844,000633
2006-10-026406536386483,028,000648
2006-09-296476476416472,809,000647
2006-09-286366466366462,240,000646
2006-09-276296466296444,606,000644
2006-09-266216316216281,797,000628
2006-09-256316316136263,735,000626
2006-09-226286306206282,626,000628
2006-09-216336336266293,684,000629
2006-09-206326346266324,405,000632
2006-09-196396486316315,042,000631
2006-09-156376386306383,103,000638
2006-09-146346386306353,516,000635
2006-09-136376376266275,522,000627
2006-09-126356396276275,579,000627
2006-09-116346366256254,458,000625
2006-09-086336416286337,768,000633
2006-09-076436436306355,096,000635
2006-09-0665566063964410,353,000644
2006-09-056656686596653,133,000665
2006-09-046606746606706,041,000670
2006-09-016626736496598,578,000659
2006-08-316456696436665,939,000666
2006-08-306786786466608,971,000660
2006-08-296886916856881,521,000688
2006-08-286856906836883,790,000688
2006-08-256886936856902,709,000690
2006-08-246846916826874,222,000687
2006-08-236896946836883,587,000688
2006-08-226856946856883,420,000688
2006-08-216816926806882,917,000688
2006-08-186786916736854,365,000685
2006-08-176796826786814,848,000681
2006-08-166906906796817,551,000681
2006-08-156946966866902,484,000690
2006-08-146967036946992,715,000699
2006-08-116877286857069,887,000706
2006-08-106806846766824,239,000682
2006-08-096726876726874,145,000687
2006-08-086756826666825,834,000682
2006-08-076736846736806,272,000680
2006-08-046706876696827,068,000682
2006-08-036776846686804,989,000680
2006-08-026656826646815,470,000681
2006-08-016656676626676,456,000667
2006-07-316636676436656,798,000665
2006-07-286586676516663,922,000666
2006-07-276586696556576,669,000657
2006-07-266666746636723,405,000672
2006-07-256666786626635,166,000663
2006-07-246326626226567,661,000656
2006-07-216436556386411,914,000641
2006-07-206426576346533,488,000653
2006-07-196306396226292,815,000629
2006-07-186486526356353,435,000635
2006-07-146506636456495,506,000649
2006-07-136656746566583,408,000658
2006-07-126706736616684,759,000668
2006-07-116796826696753,296,000675
2006-07-106696876686863,019,000686
2006-07-076756756706733,779,000673
2006-07-066786786716754,917,000675
2006-07-056706836706788,753,000678
2006-07-046616696546642,779,000664
2006-07-036606626516512,942,000651
2006-06-306706706516515,422,000651
2006-06-296356506326482,607,000648
2006-06-286376416276303,961,000630
2006-06-276506506386444,826,000644
2006-06-266386526366504,198,000650
2006-06-236396416296413,285,000641
2006-06-226376486306483,645,000648
2006-06-216316356216316,378,000631
2006-06-206246356246294,150,000629
2006-06-196336416306343,562,000634
2006-06-166176456176456,766,000645
2006-06-156246256116164,690,000616
2006-06-146006165946045,096,000604
2006-06-136126286076087,061,000608
2006-06-1259162159061114,391,000611
2006-06-0958859557258013,983,000580
2006-06-086166205975984,994,000598
2006-06-076266316196225,371,000622
2006-06-066376376296312,675,000631
2006-06-056446456376412,820,000641
2006-06-026356456256444,998,000644
2006-06-016336476306343,787,000634
2006-05-316366376276276,550,000627
2006-05-306476496416442,472,000644
2006-05-296546556416453,350,000645
2006-05-266546616446545,151,000654
2006-05-256466606356386,076,000638
2006-05-246396436276415,003,000641
2006-05-236516636376376,816,000637
2006-05-226776836616613,500,000661
2006-05-196706756586726,333,000672
2006-05-186506696506605,836,000660
2006-05-176586606486597,007,000659
2006-05-166626646506527,243,000652
2006-05-156636706586644,510,000664
2006-05-126756826616714,144,000671
2006-05-116836906766855,903,000685
2006-05-106816936696763,745,000676
2006-05-096936966796815,359,000681
2006-05-087057056886934,590,000693
2006-05-026906996876953,480,000695
2006-05-016867026846955,974,000695
2006-04-2869870365768011,451,000680
2006-04-276926966816835,135,000683
2006-04-266927026827016,504,000701
2006-04-256737006736828,001,000682
2006-04-246796826696715,046,000671
2006-04-216906956826884,137,000688
2006-04-207007006796865,149,000686
2006-04-197127126957006,363,000700
2006-04-186756996756976,889,000697
2006-04-176896896716735,357,000673
2006-04-146956966846885,901,000688
2006-04-137017046926986,193,000698
2006-04-127067136977006,307,000700
2006-04-117177187087135,830,000713
2006-04-107277297137176,217,000717
2006-04-077397437297364,501,000736
2006-04-067497507377476,767,000747
2006-04-057307537287489,882,000748
2006-04-047397467377403,998,000740
2006-04-037307437247364,849,000736
2006-03-317267307197244,276,000724
2006-03-307347357227246,311,000724
2006-03-297367387317363,196,000736
2006-03-287417517317393,726,000739
2006-03-277547607517573,613,000757
2006-03-247477537427514,517,000751
2006-03-237587597497502,629,000750
2006-03-227487627457577,614,000757
2006-03-207467607437474,786,000747
2006-03-177537627437495,057,000749
2006-03-167597657407433,859,000743
2006-03-157647647547592,966,000759
2006-03-147617657487493,074,000749
2006-03-137637717547613,932,000761
2006-03-107737737597626,215,000762
2006-03-097647847607723,891,000772
2006-03-087467597467594,216,000759
2006-03-077437517417433,292,000743
2006-03-067587607417544,544,000754
2006-03-037477607437574,398,000757
2006-03-027727777487525,907,000752
2006-03-0179279476276811,084,000768
2006-02-2878781178780617,345,000806
2006-02-277687827677775,729,000777
2006-02-247617707537686,131,000768
2006-02-237637677437646,833,000764
2006-02-227267307137235,220,000723
2006-02-217117297117294,934,000729
2006-02-207367477197215,227,000721
2006-02-1775276674575013,972,000750
2006-02-1673375472875210,199,000752
2006-02-157157437107269,989,000726
2006-02-146967096967055,886,000705
2006-02-137007166957068,492,000706
2006-02-107187206957005,366,000700
2006-02-097267277117125,986,000712
2006-02-0872974771071613,377,000716
2006-02-077107257097238,446,000723
2006-02-067097116967054,875,000705
2006-02-0370071869769911,613,000699
2006-02-0267570467570111,282,000701
2006-02-016756776616622,666,000662
2006-01-316766866676854,194,000685
2006-01-306746826676673,464,000667
2006-01-276586656556652,662,000665
2006-01-266456546456541,683,000654
2006-01-256456486426432,620,000643
2006-01-246506536396433,526,000643
2006-01-236456536436472,937,000647
2006-01-206586616486553,974,000655
2006-01-196376536346533,831,000653
2006-01-186566596306394,921,000639
2006-01-176666736546542,864,000654
2006-01-166736776696732,252,000673
2006-01-136856866766782,599,000678
2006-01-126776866756832,403,000683
2006-01-116756856726723,512,000672
2006-01-106896946776774,150,000677
2006-01-066956986896893,508,000689
2006-01-057057056956983,691,000698
2006-01-046907066897022,883,000702

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