3861 王子ホールディングス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 553 | 556 | 547 | 549 | 2,852,000 | 549 |
| 2007-12-27 | 547 | 550 | 543 | 548 | 1,846,000 | 548 |
| 2007-12-26 | 542 | 549 | 538 | 548 | 2,206,000 | 548 |
| 2007-12-25 | 540 | 544 | 537 | 539 | 1,827,000 | 539 |
| 2007-12-21 | 526 | 535 | 526 | 533 | 2,978,000 | 533 |
| 2007-12-20 | 545 | 546 | 531 | 533 | 4,041,000 | 533 |
| 2007-12-19 | 524 | 533 | 524 | 529 | 3,556,000 | 529 |
| 2007-12-18 | 518 | 525 | 518 | 520 | 3,207,000 | 520 |
| 2007-12-17 | 524 | 525 | 514 | 515 | 2,529,000 | 515 |
| 2007-12-14 | 528 | 532 | 525 | 527 | 5,644,000 | 527 |
| 2007-12-13 | 545 | 545 | 529 | 530 | 3,011,000 | 530 |
| 2007-12-12 | 551 | 552 | 543 | 549 | 2,337,000 | 549 |
| 2007-12-11 | 553 | 558 | 552 | 553 | 1,747,000 | 553 |
| 2007-12-10 | 549 | 552 | 547 | 552 | 2,379,000 | 552 |
| 2007-12-07 | 554 | 558 | 549 | 550 | 3,478,000 | 550 |
| 2007-12-06 | 551 | 555 | 551 | 552 | 2,942,000 | 552 |
| 2007-12-05 | 540 | 548 | 537 | 547 | 3,532,000 | 547 |
| 2007-12-04 | 532 | 543 | 532 | 541 | 2,926,000 | 541 |
| 2007-12-03 | 535 | 537 | 532 | 534 | 2,300,000 | 534 |
| 2007-11-30 | 538 | 538 | 526 | 531 | 4,268,000 | 531 |
| 2007-11-29 | 533 | 539 | 529 | 530 | 3,891,000 | 530 |
| 2007-11-28 | 519 | 531 | 516 | 525 | 6,586,000 | 525 |
| 2007-11-27 | 514 | 521 | 510 | 518 | 6,410,000 | 518 |
| 2007-11-26 | 508 | 518 | 506 | 514 | 5,925,000 | 514 |
| 2007-11-22 | 505 | 515 | 505 | 506 | 3,736,000 | 506 |
| 2007-11-21 | 504 | 517 | 504 | 508 | 3,357,000 | 508 |
| 2007-11-20 | 507 | 509 | 501 | 506 | 4,222,000 | 506 |
| 2007-11-19 | 515 | 517 | 511 | 513 | 2,088,000 | 513 |
| 2007-11-16 | 505 | 513 | 502 | 513 | 3,133,000 | 513 |
| 2007-11-15 | 516 | 519 | 510 | 510 | 2,610,000 | 510 |
| 2007-11-14 | 513 | 515 | 503 | 513 | 4,123,000 | 513 |
| 2007-11-13 | 511 | 515 | 503 | 510 | 3,762,000 | 510 |
| 2007-11-12 | 522 | 522 | 504 | 504 | 6,957,000 | 504 |
| 2007-11-09 | 528 | 531 | 522 | 529 | 4,446,000 | 529 |
| 2007-11-08 | 532 | 540 | 528 | 530 | 5,993,000 | 530 |
| 2007-11-07 | 520 | 538 | 518 | 531 | 8,022,000 | 531 |
| 2007-11-06 | 514 | 517 | 511 | 512 | 2,680,000 | 512 |
| 2007-11-05 | 531 | 532 | 511 | 515 | 4,234,000 | 515 |
| 2007-11-02 | 533 | 533 | 528 | 530 | 2,469,000 | 530 |
| 2007-11-01 | 528 | 536 | 527 | 533 | 4,032,000 | 533 |
| 2007-10-31 | 529 | 537 | 526 | 526 | 8,701,000 | 526 |
| 2007-10-30 | 528 | 530 | 520 | 520 | 4,481,000 | 520 |
| 2007-10-29 | 531 | 534 | 527 | 527 | 2,059,000 | 527 |
| 2007-10-26 | 534 | 536 | 528 | 528 | 2,924,000 | 528 |
| 2007-10-25 | 530 | 534 | 526 | 534 | 3,885,000 | 534 |
| 2007-10-24 | 542 | 542 | 529 | 529 | 7,560,000 | 529 |
| 2007-10-23 | 545 | 552 | 542 | 547 | 4,183,000 | 547 |
| 2007-10-22 | 545 | 546 | 539 | 544 | 3,600,000 | 544 |
| 2007-10-19 | 566 | 567 | 549 | 552 | 4,617,000 | 552 |
| 2007-10-18 | 579 | 579 | 568 | 568 | 3,606,000 | 568 |
| 2007-10-17 | 582 | 584 | 569 | 575 | 3,825,000 | 575 |
| 2007-10-16 | 576 | 579 | 573 | 574 | 2,443,000 | 574 |
| 2007-10-15 | 583 | 583 | 572 | 574 | 2,363,000 | 574 |
| 2007-10-12 | 590 | 591 | 572 | 579 | 4,699,000 | 579 |
| 2007-10-11 | 587 | 591 | 582 | 587 | 6,628,000 | 587 |
| 2007-10-10 | 566 | 581 | 566 | 581 | 4,892,000 | 581 |
| 2007-10-09 | 571 | 572 | 566 | 566 | 2,215,000 | 566 |
| 2007-10-05 | 577 | 577 | 569 | 570 | 2,645,000 | 570 |
| 2007-10-04 | 567 | 574 | 565 | 572 | 4,012,000 | 572 |
| 2007-10-03 | 565 | 567 | 563 | 566 | 2,257,000 | 566 |
| 2007-10-02 | 565 | 565 | 560 | 561 | 2,653,000 | 561 |
| 2007-10-01 | 554 | 564 | 553 | 564 | 3,000,000 | 564 |
| 2007-09-28 | 553 | 557 | 551 | 556 | 2,610,000 | 556 |
| 2007-09-27 | 545 | 551 | 544 | 550 | 3,243,000 | 550 |
| 2007-09-26 | 553 | 553 | 545 | 551 | 3,664,000 | 551 |
| 2007-09-25 | 562 | 562 | 552 | 552 | 2,839,000 | 552 |
| 2007-09-21 | 562 | 562 | 555 | 559 | 2,538,000 | 559 |
| 2007-09-20 | 554 | 564 | 554 | 560 | 2,786,000 | 560 |
| 2007-09-19 | 548 | 563 | 548 | 555 | 2,485,000 | 555 |
| 2007-09-18 | 550 | 551 | 543 | 545 | 2,926,000 | 545 |
| 2007-09-14 | 556 | 557 | 550 | 550 | 6,344,000 | 550 |
| 2007-09-13 | 555 | 563 | 555 | 557 | 3,657,000 | 557 |
| 2007-09-12 | 561 | 564 | 558 | 559 | 2,350,000 | 559 |
| 2007-09-11 | 558 | 561 | 553 | 560 | 3,284,000 | 560 |
| 2007-09-10 | 566 | 567 | 556 | 557 | 3,615,000 | 557 |
| 2007-09-07 | 564 | 569 | 562 | 565 | 2,823,000 | 565 |
| 2007-09-06 | 560 | 565 | 556 | 564 | 3,398,000 | 564 |
| 2007-09-05 | 573 | 574 | 556 | 557 | 6,022,000 | 557 |
| 2007-09-04 | 582 | 583 | 576 | 578 | 2,031,000 | 578 |
| 2007-09-03 | 582 | 583 | 579 | 582 | 2,671,000 | 582 |
| 2007-08-31 | 575 | 579 | 569 | 579 | 3,964,000 | 579 |
| 2007-08-30 | 573 | 573 | 564 | 565 | 3,759,000 | 565 |
| 2007-08-29 | 564 | 573 | 562 | 572 | 3,899,000 | 572 |
| 2007-08-28 | 562 | 573 | 562 | 573 | 4,325,000 | 573 |
| 2007-08-27 | 563 | 568 | 559 | 561 | 3,203,000 | 561 |
| 2007-08-24 | 568 | 568 | 564 | 566 | 1,926,000 | 566 |
| 2007-08-23 | 569 | 572 | 564 | 569 | 3,785,000 | 569 |
| 2007-08-22 | 571 | 573 | 567 | 572 | 4,755,000 | 572 |
| 2007-08-21 | 572 | 582 | 563 | 567 | 7,100,000 | 567 |
| 2007-08-20 | 581 | 588 | 571 | 582 | 6,554,000 | 582 |
| 2007-08-17 | 558 | 581 | 558 | 564 | 9,783,000 | 564 |
| 2007-08-16 | 563 | 564 | 545 | 552 | 8,173,000 | 552 |
| 2007-08-15 | 574 | 574 | 570 | 572 | 3,950,000 | 572 |
| 2007-08-14 | 577 | 577 | 569 | 573 | 4,290,000 | 573 |
| 2007-08-13 | 596 | 597 | 568 | 584 | 9,397,000 | 584 |
| 2007-08-10 | 619 | 623 | 604 | 607 | 15,107,000 | 607 |
| 2007-08-09 | 591 | 620 | 589 | 620 | 15,330,000 | 620 |
| 2007-08-08 | 579 | 585 | 568 | 585 | 7,594,000 | 585 |
| 2007-08-07 | 572 | 580 | 567 | 580 | 5,203,000 | 580 |
| 2007-08-06 | 563 | 572 | 562 | 572 | 2,787,000 | 572 |
| 2007-08-03 | 574 | 574 | 567 | 570 | 5,531,000 | 570 |
| 2007-08-02 | 574 | 575 | 562 | 569 | 7,571,000 | 569 |
| 2007-08-01 | 583 | 590 | 575 | 578 | 9,978,000 | 578 |
| 2007-07-31 | 586 | 587 | 571 | 573 | 8,449,000 | 573 |
| 2007-07-30 | 558 | 558 | 545 | 556 | 6,954,000 | 556 |
| 2007-07-27 | 557 | 558 | 553 | 557 | 4,610,000 | 557 |
| 2007-07-26 | 566 | 568 | 560 | 560 | 2,550,000 | 560 |
| 2007-07-25 | 569 | 569 | 563 | 566 | 3,108,000 | 566 |
| 2007-07-24 | 570 | 572 | 565 | 571 | 4,299,000 | 571 |
| 2007-07-23 | 564 | 573 | 562 | 566 | 5,377,000 | 566 |
| 2007-07-20 | 566 | 568 | 563 | 564 | 3,402,000 | 564 |
| 2007-07-19 | 564 | 570 | 563 | 566 | 3,338,000 | 566 |
| 2007-07-18 | 571 | 572 | 561 | 566 | 5,080,000 | 566 |
| 2007-07-17 | 576 | 578 | 570 | 575 | 3,905,000 | 575 |
| 2007-07-13 | 577 | 580 | 575 | 578 | 3,720,000 | 578 |
| 2007-07-12 | 577 | 579 | 574 | 575 | 2,755,000 | 575 |
| 2007-07-11 | 578 | 580 | 575 | 577 | 4,918,000 | 577 |
| 2007-07-10 | 585 | 586 | 578 | 580 | 6,599,000 | 580 |
| 2007-07-09 | 589 | 589 | 584 | 586 | 4,501,000 | 586 |
| 2007-07-06 | 591 | 591 | 585 | 588 | 3,534,000 | 588 |
| 2007-07-05 | 592 | 595 | 590 | 591 | 2,814,000 | 591 |
| 2007-07-04 | 595 | 595 | 586 | 588 | 3,864,000 | 588 |
| 2007-07-03 | 598 | 599 | 594 | 596 | 3,735,000 | 596 |
| 2007-07-02 | 599 | 599 | 595 | 597 | 2,589,000 | 597 |
| 2007-06-29 | 601 | 601 | 596 | 599 | 4,592,000 | 599 |
| 2007-06-28 | 588 | 592 | 587 | 591 | 2,324,000 | 591 |
| 2007-06-27 | 592 | 593 | 585 | 588 | 6,045,000 | 588 |
| 2007-06-26 | 595 | 596 | 592 | 594 | 3,569,000 | 594 |
| 2007-06-25 | 600 | 602 | 592 | 593 | 5,156,000 | 593 |
| 2007-06-22 | 603 | 605 | 601 | 603 | 3,245,000 | 603 |
| 2007-06-21 | 609 | 610 | 601 | 602 | 6,303,000 | 602 |
| 2007-06-20 | 610 | 611 | 605 | 611 | 7,230,000 | 611 |
| 2007-06-19 | 606 | 635 | 605 | 614 | 17,670,000 | 614 |
| 2007-06-18 | 611 | 611 | 604 | 605 | 5,808,000 | 605 |
| 2007-06-15 | 612 | 612 | 608 | 610 | 1,846,000 | 610 |
| 2007-06-14 | 611 | 612 | 607 | 611 | 3,451,000 | 611 |
| 2007-06-13 | 607 | 608 | 601 | 607 | 3,472,000 | 607 |
| 2007-06-12 | 613 | 615 | 609 | 609 | 3,973,000 | 609 |
| 2007-06-11 | 612 | 615 | 608 | 612 | 4,288,000 | 612 |
| 2007-06-08 | 610 | 613 | 609 | 609 | 6,862,000 | 609 |
| 2007-06-07 | 608 | 611 | 607 | 610 | 3,234,000 | 610 |
| 2007-06-06 | 613 | 616 | 609 | 609 | 5,340,000 | 609 |
| 2007-06-05 | 616 | 619 | 612 | 612 | 4,496,000 | 612 |
| 2007-06-04 | 626 | 626 | 614 | 614 | 6,609,000 | 614 |
| 2007-06-01 | 621 | 623 | 617 | 618 | 3,632,000 | 618 |
| 2007-05-31 | 631 | 631 | 617 | 620 | 6,994,000 | 620 |
| 2007-05-30 | 623 | 627 | 621 | 626 | 4,022,000 | 626 |
| 2007-05-29 | 620 | 623 | 616 | 622 | 1,693,000 | 622 |
| 2007-05-28 | 617 | 621 | 615 | 619 | 2,246,000 | 619 |
| 2007-05-25 | 622 | 625 | 612 | 619 | 5,041,000 | 619 |
| 2007-05-24 | 630 | 632 | 626 | 629 | 3,874,000 | 629 |
| 2007-05-23 | 632 | 638 | 626 | 628 | 6,443,000 | 628 |
| 2007-05-22 | 629 | 629 | 621 | 625 | 2,835,000 | 625 |
| 2007-05-21 | 626 | 630 | 620 | 628 | 3,608,000 | 628 |
| 2007-05-18 | 628 | 631 | 622 | 626 | 3,862,000 | 626 |
| 2007-05-17 | 631 | 634 | 623 | 624 | 4,302,000 | 624 |
| 2007-05-16 | 624 | 632 | 620 | 630 | 3,310,000 | 630 |
| 2007-05-15 | 621 | 633 | 621 | 630 | 3,155,000 | 630 |
| 2007-05-14 | 635 | 638 | 625 | 626 | 3,797,000 | 626 |
| 2007-05-11 | 630 | 631 | 617 | 628 | 4,152,000 | 628 |
| 2007-05-10 | 620 | 638 | 615 | 630 | 8,592,000 | 630 |
| 2007-05-09 | 615 | 619 | 611 | 619 | 3,848,000 | 619 |
| 2007-05-08 | 610 | 616 | 610 | 616 | 4,221,000 | 616 |
| 2007-05-07 | 611 | 612 | 606 | 608 | 3,410,000 | 608 |
| 2007-05-02 | 609 | 614 | 605 | 609 | 3,650,000 | 609 |
| 2007-05-01 | 615 | 615 | 605 | 608 | 3,648,000 | 608 |
| 2007-04-27 | 620 | 622 | 605 | 613 | 6,448,000 | 613 |
| 2007-04-26 | 620 | 630 | 620 | 620 | 3,668,000 | 620 |
| 2007-04-25 | 623 | 624 | 614 | 619 | 4,446,000 | 619 |
| 2007-04-24 | 631 | 635 | 626 | 631 | 3,342,000 | 631 |
| 2007-04-23 | 637 | 638 | 629 | 633 | 3,200,000 | 633 |
| 2007-04-20 | 635 | 644 | 630 | 636 | 4,606,000 | 636 |
| 2007-04-19 | 628 | 634 | 616 | 631 | 5,671,000 | 631 |
| 2007-04-18 | 630 | 643 | 628 | 637 | 5,164,000 | 637 |
| 2007-04-17 | 631 | 634 | 625 | 626 | 6,955,000 | 626 |
| 2007-04-16 | 619 | 630 | 617 | 624 | 3,977,000 | 624 |
| 2007-04-13 | 623 | 623 | 611 | 612 | 3,231,000 | 612 |
| 2007-04-12 | 620 | 621 | 610 | 620 | 3,398,000 | 620 |
| 2007-04-11 | 625 | 625 | 618 | 620 | 4,227,000 | 620 |
| 2007-04-10 | 628 | 629 | 620 | 623 | 5,208,000 | 623 |
| 2007-04-09 | 628 | 635 | 624 | 633 | 3,958,000 | 633 |
| 2007-04-06 | 622 | 628 | 620 | 623 | 2,547,000 | 623 |
| 2007-04-05 | 630 | 630 | 619 | 620 | 3,058,000 | 620 |
| 2007-04-04 | 628 | 631 | 622 | 628 | 5,419,000 | 628 |
| 2007-04-03 | 616 | 625 | 607 | 623 | 4,841,000 | 623 |
| 2007-04-02 | 635 | 637 | 615 | 617 | 5,767,000 | 617 |
| 2007-03-30 | 633 | 636 | 623 | 625 | 5,641,000 | 625 |
| 2007-03-29 | 640 | 640 | 627 | 635 | 6,339,000 | 635 |
| 2007-03-28 | 656 | 656 | 641 | 646 | 7,128,000 | 646 |
| 2007-03-27 | 659 | 662 | 650 | 655 | 3,567,000 | 655 |
| 2007-03-26 | 667 | 667 | 656 | 660 | 2,499,000 | 660 |
| 2007-03-23 | 663 | 668 | 658 | 661 | 2,788,000 | 661 |
| 2007-03-22 | 664 | 677 | 664 | 666 | 4,141,000 | 666 |
| 2007-03-20 | 663 | 667 | 653 | 654 | 4,047,000 | 654 |
| 2007-03-19 | 643 | 663 | 643 | 662 | 3,596,000 | 662 |
| 2007-03-16 | 644 | 651 | 639 | 646 | 3,430,000 | 646 |
| 2007-03-15 | 641 | 646 | 640 | 643 | 2,854,000 | 643 |
| 2007-03-14 | 645 | 646 | 634 | 637 | 4,699,000 | 637 |
| 2007-03-13 | 649 | 652 | 647 | 649 | 2,649,000 | 649 |
| 2007-03-12 | 649 | 652 | 646 | 648 | 2,270,000 | 648 |
| 2007-03-09 | 660 | 660 | 642 | 647 | 7,158,000 | 647 |
| 2007-03-08 | 645 | 658 | 643 | 657 | 4,446,000 | 657 |
| 2007-03-07 | 652 | 654 | 641 | 643 | 4,245,000 | 643 |
| 2007-03-06 | 654 | 657 | 639 | 650 | 6,398,000 | 650 |
| 2007-03-05 | 656 | 659 | 649 | 653 | 4,718,000 | 653 |
| 2007-03-02 | 665 | 670 | 660 | 662 | 4,300,000 | 662 |
| 2007-03-01 | 664 | 664 | 655 | 662 | 2,831,000 | 662 |
| 2007-02-28 | 658 | 667 | 653 | 663 | 5,262,000 | 663 |
| 2007-02-27 | 680 | 684 | 675 | 678 | 4,555,000 | 678 |
| 2007-02-26 | 675 | 684 | 675 | 680 | 4,671,000 | 680 |
| 2007-02-23 | 681 | 682 | 673 | 678 | 3,461,000 | 678 |
| 2007-02-22 | 678 | 679 | 673 | 678 | 2,075,000 | 678 |
| 2007-02-21 | 671 | 674 | 664 | 673 | 3,709,000 | 673 |
| 2007-02-20 | 686 | 686 | 674 | 678 | 4,761,000 | 678 |
| 2007-02-19 | 682 | 687 | 679 | 683 | 3,423,000 | 683 |
| 2007-02-16 | 678 | 682 | 673 | 681 | 3,643,000 | 681 |
| 2007-02-15 | 661 | 687 | 659 | 684 | 6,874,000 | 684 |
| 2007-02-14 | 665 | 666 | 653 | 654 | 4,366,000 | 654 |
| 2007-02-13 | 658 | 665 | 657 | 661 | 3,164,000 | 661 |
| 2007-02-09 | 653 | 665 | 651 | 663 | 4,758,000 | 663 |
| 2007-02-08 | 661 | 661 | 641 | 650 | 6,191,000 | 650 |
| 2007-02-07 | 662 | 664 | 653 | 662 | 4,394,000 | 662 |
| 2007-02-06 | 666 | 667 | 661 | 664 | 3,550,000 | 664 |
| 2007-02-05 | 678 | 678 | 665 | 668 | 4,876,000 | 668 |
| 2007-02-02 | 671 | 680 | 665 | 678 | 3,686,000 | 678 |
| 2007-02-01 | 659 | 670 | 658 | 667 | 3,368,000 | 667 |
| 2007-01-31 | 679 | 682 | 657 | 661 | 6,017,000 | 661 |
| 2007-01-30 | 663 | 692 | 661 | 676 | 12,026,000 | 676 |
| 2007-01-29 | 658 | 668 | 658 | 659 | 3,475,000 | 659 |
| 2007-01-26 | 667 | 670 | 660 | 667 | 2,542,000 | 667 |
| 2007-01-25 | 673 | 674 | 664 | 666 | 2,478,000 | 666 |
| 2007-01-24 | 674 | 679 | 672 | 673 | 2,770,000 | 673 |
| 2007-01-23 | 669 | 674 | 665 | 671 | 3,490,000 | 671 |
| 2007-01-22 | 678 | 682 | 675 | 679 | 3,878,000 | 679 |
| 2007-01-19 | 678 | 680 | 672 | 676 | 3,715,000 | 676 |
| 2007-01-18 | 668 | 677 | 666 | 671 | 2,663,000 | 671 |
| 2007-01-17 | 673 | 673 | 658 | 668 | 5,595,000 | 668 |
| 2007-01-16 | 675 | 681 | 674 | 678 | 4,300,000 | 678 |
| 2007-01-15 | 685 | 689 | 676 | 677 | 5,302,000 | 677 |
| 2007-01-12 | 685 | 690 | 675 | 684 | 4,899,000 | 684 |
| 2007-01-11 | 669 | 692 | 665 | 681 | 8,726,000 | 681 |
| 2007-01-10 | 682 | 685 | 657 | 662 | 7,817,000 | 662 |
| 2007-01-09 | 675 | 686 | 670 | 682 | 6,267,000 | 682 |
| 2007-01-05 | 660 | 677 | 659 | 675 | 11,393,000 | 675 |
| 2007-01-04 | 636 | 655 | 636 | 650 | 3,615,000 | 650 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
