3861 王子ホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 530 | 530 | 519 | 525 | 1,454,000 | 525 |
| 2008-12-29 | 516 | 527 | 513 | 527 | 3,547,000 | 527 |
| 2008-12-26 | 533 | 542 | 533 | 540 | 1,394,000 | 540 |
| 2008-12-25 | 521 | 534 | 520 | 533 | 2,432,000 | 533 |
| 2008-12-24 | 541 | 546 | 513 | 519 | 5,959,000 | 519 |
| 2008-12-22 | 528 | 540 | 525 | 532 | 3,401,000 | 532 |
| 2008-12-19 | 557 | 557 | 532 | 532 | 5,666,000 | 532 |
| 2008-12-18 | 530 | 549 | 530 | 542 | 9,635,000 | 542 |
| 2008-12-17 | 519 | 530 | 516 | 527 | 7,498,000 | 527 |
| 2008-12-16 | 507 | 507 | 492 | 499 | 2,595,000 | 499 |
| 2008-12-15 | 513 | 523 | 508 | 511 | 5,881,000 | 511 |
| 2008-12-12 | 472 | 493 | 469 | 488 | 9,683,000 | 488 |
| 2008-12-11 | 484 | 493 | 482 | 487 | 4,249,000 | 487 |
| 2008-12-10 | 484 | 503 | 481 | 494 | 3,641,000 | 494 |
| 2008-12-09 | 508 | 508 | 483 | 487 | 6,871,000 | 487 |
| 2008-12-08 | 489 | 512 | 486 | 504 | 5,371,000 | 504 |
| 2008-12-05 | 498 | 504 | 481 | 495 | 9,164,000 | 495 |
| 2008-12-04 | 463 | 501 | 460 | 497 | 14,938,000 | 497 |
| 2008-12-03 | 450 | 469 | 445 | 467 | 5,465,000 | 467 |
| 2008-12-02 | 440 | 452 | 437 | 442 | 4,061,000 | 442 |
| 2008-12-01 | 456 | 456 | 450 | 455 | 3,144,000 | 455 |
| 2008-11-28 | 471 | 471 | 459 | 460 | 3,085,000 | 460 |
| 2008-11-27 | 460 | 470 | 457 | 470 | 5,117,000 | 470 |
| 2008-11-26 | 450 | 464 | 445 | 460 | 4,736,000 | 460 |
| 2008-11-25 | 450 | 453 | 432 | 449 | 5,708,000 | 449 |
| 2008-11-21 | 434 | 449 | 420 | 439 | 9,060,000 | 439 |
| 2008-11-20 | 441 | 464 | 436 | 443 | 9,934,000 | 443 |
| 2008-11-19 | 455 | 458 | 427 | 444 | 10,254,000 | 444 |
| 2008-11-18 | 440 | 470 | 433 | 465 | 9,915,000 | 465 |
| 2008-11-17 | 420 | 449 | 413 | 435 | 5,113,000 | 435 |
| 2008-11-14 | 429 | 441 | 419 | 425 | 6,008,000 | 425 |
| 2008-11-13 | 405 | 435 | 403 | 424 | 5,845,000 | 424 |
| 2008-11-12 | 414 | 427 | 412 | 420 | 6,275,000 | 420 |
| 2008-11-11 | 437 | 447 | 427 | 429 | 6,782,000 | 429 |
| 2008-11-10 | 414 | 435 | 414 | 433 | 7,143,000 | 433 |
| 2008-11-07 | 387 | 398 | 382 | 389 | 6,272,000 | 389 |
| 2008-11-06 | 411 | 418 | 403 | 407 | 6,057,000 | 407 |
| 2008-11-05 | 419 | 420 | 402 | 409 | 5,226,000 | 409 |
| 2008-11-04 | 408 | 410 | 394 | 407 | 7,836,000 | 407 |
| 2008-10-31 | 423 | 423 | 373 | 373 | 5,915,000 | 373 |
| 2008-10-30 | 407 | 418 | 394 | 418 | 6,610,000 | 418 |
| 2008-10-29 | 375 | 412 | 367 | 411 | 9,420,000 | 411 |
| 2008-10-28 | 330 | 354 | 321 | 347 | 11,432,000 | 347 |
| 2008-10-27 | 345 | 378 | 335 | 335 | 11,792,000 | 335 |
| 2008-10-24 | 403 | 407 | 380 | 380 | 9,466,000 | 380 |
| 2008-10-23 | 421 | 432 | 395 | 428 | 8,530,000 | 428 |
| 2008-10-22 | 459 | 460 | 436 | 436 | 6,146,000 | 436 |
| 2008-10-21 | 481 | 483 | 445 | 460 | 5,810,000 | 460 |
| 2008-10-20 | 470 | 481 | 457 | 476 | 5,678,000 | 476 |
| 2008-10-17 | 455 | 470 | 449 | 470 | 5,032,000 | 470 |
| 2008-10-16 | 465 | 465 | 432 | 448 | 9,860,000 | 448 |
| 2008-10-15 | 453 | 481 | 449 | 474 | 5,687,000 | 474 |
| 2008-10-14 | 446 | 464 | 444 | 464 | 5,603,000 | 464 |
| 2008-10-10 | 397 | 422 | 393 | 401 | 8,515,000 | 401 |
| 2008-10-09 | 434 | 459 | 433 | 442 | 9,512,000 | 442 |
| 2008-10-08 | 466 | 470 | 422 | 433 | 9,214,000 | 433 |
| 2008-10-07 | 446 | 499 | 441 | 486 | 8,818,000 | 486 |
| 2008-10-06 | 464 | 464 | 450 | 461 | 6,171,000 | 461 |
| 2008-10-03 | 503 | 506 | 475 | 475 | 7,257,000 | 475 |
| 2008-10-02 | 523 | 523 | 499 | 504 | 4,806,000 | 504 |
| 2008-10-01 | 522 | 526 | 506 | 513 | 4,956,000 | 513 |
| 2008-09-30 | 529 | 537 | 516 | 527 | 6,376,000 | 527 |
| 2008-09-29 | 536 | 554 | 536 | 553 | 5,630,000 | 553 |
| 2008-09-26 | 546 | 549 | 537 | 540 | 3,125,000 | 540 |
| 2008-09-25 | 534 | 545 | 530 | 541 | 3,974,000 | 541 |
| 2008-09-24 | 535 | 539 | 524 | 539 | 5,538,000 | 539 |
| 2008-09-22 | 531 | 534 | 502 | 515 | 7,496,000 | 515 |
| 2008-09-19 | 536 | 549 | 518 | 526 | 9,000,000 | 526 |
| 2008-09-18 | 532 | 550 | 528 | 544 | 4,585,000 | 544 |
| 2008-09-17 | 561 | 561 | 534 | 543 | 6,703,000 | 543 |
| 2008-09-16 | 521 | 547 | 520 | 546 | 6,618,000 | 546 |
| 2008-09-12 | 557 | 557 | 536 | 541 | 6,787,000 | 541 |
| 2008-09-11 | 559 | 560 | 540 | 547 | 6,020,000 | 547 |
| 2008-09-10 | 567 | 575 | 559 | 569 | 7,218,000 | 569 |
| 2008-09-09 | 568 | 575 | 553 | 559 | 6,127,000 | 559 |
| 2008-09-08 | 579 | 582 | 559 | 568 | 8,670,000 | 568 |
| 2008-09-05 | 557 | 584 | 557 | 573 | 9,948,000 | 573 |
| 2008-09-04 | 576 | 583 | 566 | 575 | 11,283,000 | 575 |
| 2008-09-03 | 573 | 593 | 567 | 586 | 13,109,000 | 586 |
| 2008-09-02 | 564 | 569 | 536 | 548 | 12,285,000 | 548 |
| 2008-09-01 | 574 | 574 | 558 | 558 | 4,096,000 | 558 |
| 2008-08-29 | 580 | 580 | 566 | 573 | 6,916,000 | 573 |
| 2008-08-28 | 580 | 581 | 569 | 576 | 4,597,000 | 576 |
| 2008-08-27 | 571 | 586 | 568 | 582 | 7,913,000 | 582 |
| 2008-08-26 | 547 | 568 | 544 | 561 | 4,953,000 | 561 |
| 2008-08-25 | 553 | 555 | 543 | 547 | 3,166,000 | 547 |
| 2008-08-22 | 540 | 543 | 531 | 536 | 2,431,000 | 536 |
| 2008-08-21 | 555 | 555 | 533 | 540 | 3,220,000 | 540 |
| 2008-08-20 | 541 | 554 | 540 | 546 | 3,148,000 | 546 |
| 2008-08-19 | 551 | 560 | 535 | 543 | 4,893,000 | 543 |
| 2008-08-18 | 554 | 573 | 545 | 561 | 3,240,000 | 561 |
| 2008-08-15 | 553 | 556 | 550 | 554 | 2,215,000 | 554 |
| 2008-08-14 | 558 | 571 | 554 | 555 | 3,325,000 | 555 |
| 2008-08-13 | 563 | 569 | 553 | 560 | 4,615,000 | 560 |
| 2008-08-12 | 574 | 577 | 558 | 573 | 3,319,000 | 573 |
| 2008-08-11 | 569 | 583 | 565 | 579 | 4,856,000 | 579 |
| 2008-08-08 | 559 | 579 | 557 | 568 | 4,694,000 | 568 |
| 2008-08-07 | 569 | 576 | 557 | 565 | 3,809,000 | 565 |
| 2008-08-06 | 579 | 585 | 568 | 577 | 6,062,000 | 577 |
| 2008-08-05 | 559 | 587 | 552 | 576 | 10,247,000 | 576 |
| 2008-08-04 | 564 | 591 | 551 | 552 | 15,131,000 | 552 |
| 2008-08-01 | 537 | 566 | 536 | 562 | 8,076,000 | 562 |
| 2008-07-31 | 523 | 548 | 522 | 547 | 5,353,000 | 547 |
| 2008-07-30 | 518 | 519 | 513 | 518 | 2,340,000 | 518 |
| 2008-07-29 | 515 | 521 | 511 | 518 | 1,959,000 | 518 |
| 2008-07-28 | 524 | 529 | 519 | 521 | 1,906,000 | 521 |
| 2008-07-25 | 524 | 527 | 518 | 521 | 2,297,000 | 521 |
| 2008-07-24 | 515 | 531 | 513 | 530 | 4,451,000 | 530 |
| 2008-07-23 | 511 | 519 | 504 | 514 | 3,595,000 | 514 |
| 2008-07-22 | 505 | 511 | 500 | 510 | 2,833,000 | 510 |
| 2008-07-18 | 499 | 505 | 490 | 497 | 3,738,000 | 497 |
| 2008-07-17 | 478 | 495 | 478 | 495 | 5,044,000 | 495 |
| 2008-07-16 | 468 | 478 | 466 | 473 | 4,092,000 | 473 |
| 2008-07-15 | 460 | 469 | 456 | 467 | 3,103,000 | 467 |
| 2008-07-14 | 471 | 478 | 462 | 462 | 2,860,000 | 462 |
| 2008-07-11 | 476 | 476 | 465 | 470 | 3,621,000 | 470 |
| 2008-07-10 | 472 | 479 | 465 | 471 | 3,467,000 | 471 |
| 2008-07-09 | 488 | 488 | 475 | 475 | 3,098,000 | 475 |
| 2008-07-08 | 485 | 490 | 481 | 487 | 3,426,000 | 487 |
| 2008-07-07 | 490 | 490 | 481 | 485 | 2,752,000 | 485 |
| 2008-07-04 | 497 | 497 | 488 | 492 | 2,363,000 | 492 |
| 2008-07-03 | 497 | 500 | 490 | 497 | 3,658,000 | 497 |
| 2008-07-02 | 502 | 503 | 490 | 496 | 3,147,000 | 496 |
| 2008-07-01 | 497 | 505 | 496 | 503 | 3,608,000 | 503 |
| 2008-06-30 | 505 | 506 | 498 | 499 | 3,294,000 | 499 |
| 2008-06-27 | 488 | 496 | 486 | 495 | 4,366,000 | 495 |
| 2008-06-26 | 507 | 511 | 503 | 503 | 3,038,000 | 503 |
| 2008-06-25 | 497 | 510 | 493 | 510 | 3,931,000 | 510 |
| 2008-06-24 | 489 | 501 | 489 | 501 | 3,635,000 | 501 |
| 2008-06-23 | 483 | 487 | 480 | 485 | 2,561,000 | 485 |
| 2008-06-20 | 496 | 497 | 485 | 489 | 4,388,000 | 489 |
| 2008-06-19 | 501 | 502 | 480 | 486 | 6,522,000 | 486 |
| 2008-06-18 | 505 | 508 | 501 | 507 | 2,703,000 | 507 |
| 2008-06-17 | 509 | 509 | 496 | 504 | 3,983,000 | 504 |
| 2008-06-16 | 510 | 513 | 499 | 505 | 4,325,000 | 505 |
| 2008-06-13 | 529 | 529 | 495 | 508 | 11,439,000 | 508 |
| 2008-06-12 | 528 | 536 | 524 | 531 | 4,390,000 | 531 |
| 2008-06-11 | 521 | 536 | 520 | 533 | 4,840,000 | 533 |
| 2008-06-10 | 521 | 531 | 516 | 521 | 2,921,000 | 521 |
| 2008-06-09 | 512 | 524 | 507 | 520 | 2,770,000 | 520 |
| 2008-06-06 | 533 | 533 | 520 | 521 | 2,719,000 | 521 |
| 2008-06-05 | 521 | 526 | 518 | 524 | 2,432,000 | 524 |
| 2008-06-04 | 522 | 527 | 516 | 527 | 4,160,000 | 527 |
| 2008-06-03 | 515 | 520 | 509 | 516 | 3,186,000 | 516 |
| 2008-06-02 | 518 | 530 | 513 | 526 | 6,340,000 | 526 |
| 2008-05-30 | 519 | 520 | 511 | 512 | 5,458,000 | 512 |
| 2008-05-29 | 501 | 509 | 499 | 506 | 3,547,000 | 506 |
| 2008-05-28 | 509 | 522 | 492 | 496 | 8,003,000 | 496 |
| 2008-05-27 | 492 | 511 | 492 | 502 | 6,619,000 | 502 |
| 2008-05-26 | 487 | 499 | 484 | 487 | 5,155,000 | 487 |
| 2008-05-23 | 481 | 489 | 478 | 488 | 2,177,000 | 488 |
| 2008-05-22 | 478 | 485 | 467 | 483 | 5,397,000 | 483 |
| 2008-05-21 | 482 | 486 | 475 | 478 | 2,607,000 | 478 |
| 2008-05-20 | 478 | 488 | 478 | 486 | 2,064,000 | 486 |
| 2008-05-19 | 482 | 491 | 478 | 480 | 4,128,000 | 480 |
| 2008-05-16 | 490 | 493 | 483 | 485 | 2,737,000 | 485 |
| 2008-05-15 | 480 | 488 | 478 | 485 | 3,152,000 | 485 |
| 2008-05-14 | 466 | 477 | 463 | 476 | 3,698,000 | 476 |
| 2008-05-13 | 465 | 468 | 460 | 466 | 2,878,000 | 466 |
| 2008-05-12 | 460 | 469 | 459 | 466 | 2,004,000 | 466 |
| 2008-05-09 | 482 | 482 | 464 | 465 | 3,480,000 | 465 |
| 2008-05-08 | 477 | 481 | 475 | 477 | 4,257,000 | 477 |
| 2008-05-07 | 481 | 483 | 469 | 476 | 2,712,000 | 476 |
| 2008-05-02 | 465 | 480 | 463 | 478 | 3,506,000 | 478 |
| 2008-05-01 | 463 | 465 | 456 | 457 | 3,927,000 | 457 |
| 2008-04-30 | 469 | 471 | 464 | 468 | 5,659,000 | 468 |
| 2008-04-28 | 477 | 482 | 467 | 474 | 4,825,000 | 474 |
| 2008-04-25 | 470 | 483 | 469 | 481 | 3,407,000 | 481 |
| 2008-04-24 | 461 | 471 | 461 | 469 | 4,340,000 | 469 |
| 2008-04-23 | 447 | 471 | 447 | 461 | 6,210,000 | 461 |
| 2008-04-22 | 462 | 466 | 448 | 460 | 7,981,000 | 460 |
| 2008-04-21 | 482 | 483 | 468 | 472 | 3,552,000 | 472 |
| 2008-04-18 | 471 | 478 | 465 | 474 | 3,114,000 | 474 |
| 2008-04-17 | 476 | 477 | 466 | 472 | 2,665,000 | 472 |
| 2008-04-16 | 462 | 468 | 451 | 466 | 3,359,000 | 466 |
| 2008-04-15 | 465 | 468 | 451 | 455 | 6,325,000 | 455 |
| 2008-04-14 | 470 | 477 | 466 | 473 | 3,424,000 | 473 |
| 2008-04-11 | 471 | 489 | 471 | 485 | 4,175,000 | 485 |
| 2008-04-10 | 476 | 478 | 464 | 466 | 4,616,000 | 466 |
| 2008-04-09 | 481 | 486 | 471 | 475 | 3,276,000 | 475 |
| 2008-04-08 | 485 | 486 | 474 | 476 | 3,191,000 | 476 |
| 2008-04-07 | 481 | 487 | 478 | 485 | 3,403,000 | 485 |
| 2008-04-04 | 469 | 484 | 466 | 481 | 3,928,000 | 481 |
| 2008-04-03 | 472 | 478 | 467 | 478 | 2,732,000 | 478 |
| 2008-04-02 | 467 | 473 | 463 | 472 | 3,943,000 | 472 |
| 2008-04-01 | 451 | 465 | 449 | 462 | 3,867,000 | 462 |
| 2008-03-31 | 455 | 457 | 445 | 449 | 4,137,000 | 449 |
| 2008-03-28 | 450 | 464 | 449 | 461 | 3,331,000 | 461 |
| 2008-03-27 | 449 | 450 | 440 | 448 | 2,595,000 | 448 |
| 2008-03-26 | 450 | 453 | 443 | 452 | 3,215,000 | 452 |
| 2008-03-25 | 470 | 470 | 442 | 455 | 6,118,000 | 455 |
| 2008-03-24 | 460 | 468 | 457 | 461 | 6,784,000 | 461 |
| 2008-03-21 | 430 | 447 | 427 | 446 | 3,572,000 | 446 |
| 2008-03-19 | 428 | 433 | 414 | 423 | 4,603,000 | 423 |
| 2008-03-18 | 403 | 423 | 403 | 423 | 6,470,000 | 423 |
| 2008-03-17 | 409 | 414 | 400 | 400 | 3,671,000 | 400 |
| 2008-03-14 | 414 | 421 | 409 | 410 | 10,065,000 | 410 |
| 2008-03-13 | 410 | 412 | 402 | 405 | 3,777,000 | 405 |
| 2008-03-12 | 421 | 421 | 413 | 414 | 3,102,000 | 414 |
| 2008-03-11 | 401 | 406 | 395 | 406 | 5,495,000 | 406 |
| 2008-03-10 | 411 | 413 | 403 | 405 | 4,618,000 | 405 |
| 2008-03-07 | 419 | 419 | 411 | 415 | 4,144,000 | 415 |
| 2008-03-06 | 425 | 427 | 421 | 424 | 2,677,000 | 424 |
| 2008-03-05 | 420 | 426 | 419 | 423 | 2,723,000 | 423 |
| 2008-03-04 | 427 | 430 | 417 | 421 | 4,460,000 | 421 |
| 2008-03-03 | 429 | 430 | 421 | 424 | 5,312,000 | 424 |
| 2008-02-29 | 443 | 443 | 429 | 441 | 4,825,000 | 441 |
| 2008-02-28 | 442 | 444 | 438 | 443 | 2,094,000 | 443 |
| 2008-02-27 | 436 | 448 | 435 | 444 | 3,606,000 | 444 |
| 2008-02-26 | 442 | 445 | 430 | 432 | 2,509,000 | 432 |
| 2008-02-25 | 433 | 441 | 431 | 441 | 5,496,000 | 441 |
| 2008-02-22 | 437 | 439 | 427 | 432 | 3,578,000 | 432 |
| 2008-02-21 | 424 | 443 | 424 | 441 | 6,455,000 | 441 |
| 2008-02-20 | 437 | 437 | 425 | 429 | 4,545,000 | 429 |
| 2008-02-19 | 443 | 443 | 433 | 437 | 3,344,000 | 437 |
| 2008-02-18 | 438 | 446 | 438 | 442 | 2,599,000 | 442 |
| 2008-02-15 | 431 | 438 | 426 | 437 | 2,990,000 | 437 |
| 2008-02-14 | 433 | 433 | 423 | 428 | 3,771,000 | 428 |
| 2008-02-13 | 430 | 431 | 423 | 423 | 3,216,000 | 423 |
| 2008-02-12 | 425 | 426 | 420 | 422 | 2,386,000 | 422 |
| 2008-02-08 | 429 | 436 | 429 | 434 | 2,689,000 | 434 |
| 2008-02-07 | 432 | 436 | 421 | 433 | 3,452,000 | 433 |
| 2008-02-06 | 439 | 440 | 430 | 431 | 3,848,000 | 431 |
| 2008-02-05 | 452 | 453 | 442 | 446 | 3,970,000 | 446 |
| 2008-02-04 | 459 | 464 | 456 | 461 | 2,560,000 | 461 |
| 2008-02-01 | 463 | 463 | 451 | 455 | 3,253,000 | 455 |
| 2008-01-31 | 459 | 464 | 441 | 453 | 9,082,000 | 453 |
| 2008-01-30 | 462 | 466 | 452 | 458 | 4,205,000 | 458 |
| 2008-01-29 | 451 | 472 | 448 | 469 | 5,246,000 | 469 |
| 2008-01-28 | 454 | 458 | 441 | 441 | 4,971,000 | 441 |
| 2008-01-25 | 438 | 469 | 437 | 469 | 5,584,000 | 469 |
| 2008-01-24 | 434 | 438 | 429 | 430 | 7,358,000 | 430 |
| 2008-01-23 | 456 | 457 | 433 | 439 | 6,476,000 | 439 |
| 2008-01-22 | 446 | 448 | 430 | 431 | 6,642,000 | 431 |
| 2008-01-21 | 457 | 460 | 448 | 450 | 7,909,000 | 450 |
| 2008-01-18 | 457 | 469 | 441 | 467 | 14,208,000 | 467 |
| 2008-01-17 | 493 | 493 | 485 | 490 | 5,114,000 | 490 |
| 2008-01-16 | 502 | 507 | 495 | 499 | 4,813,000 | 499 |
| 2008-01-15 | 503 | 509 | 501 | 503 | 3,809,000 | 503 |
| 2008-01-11 | 512 | 516 | 508 | 508 | 3,864,000 | 508 |
| 2008-01-10 | 518 | 521 | 508 | 511 | 4,327,000 | 511 |
| 2008-01-09 | 517 | 523 | 512 | 523 | 2,826,000 | 523 |
| 2008-01-08 | 514 | 521 | 512 | 517 | 3,634,000 | 517 |
| 2008-01-07 | 520 | 524 | 508 | 513 | 6,028,000 | 513 |
| 2008-01-04 | 545 | 545 | 522 | 528 | 2,598,000 | 528 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株