3861 王子ホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 394 | 395 | 387 | 389 | 1,978,000 | 389 |
| 2009-12-29 | 392 | 393 | 389 | 392 | 1,541,000 | 392 |
| 2009-12-28 | 385 | 393 | 384 | 390 | 2,191,000 | 390 |
| 2009-12-25 | 383 | 385 | 381 | 383 | 1,316,000 | 383 |
| 2009-12-24 | 381 | 383 | 379 | 379 | 1,862,000 | 379 |
| 2009-12-22 | 376 | 379 | 374 | 375 | 1,511,000 | 375 |
| 2009-12-21 | 374 | 377 | 371 | 375 | 1,628,000 | 375 |
| 2009-12-18 | 370 | 373 | 365 | 372 | 3,293,000 | 372 |
| 2009-12-17 | 368 | 371 | 365 | 368 | 3,121,000 | 368 |
| 2009-12-16 | 368 | 373 | 367 | 370 | 3,031,000 | 370 |
| 2009-12-15 | 369 | 377 | 369 | 370 | 1,783,000 | 370 |
| 2009-12-14 | 375 | 376 | 370 | 373 | 1,294,000 | 373 |
| 2009-12-11 | 373 | 378 | 367 | 377 | 4,969,000 | 377 |
| 2009-12-10 | 376 | 380 | 369 | 371 | 2,899,000 | 371 |
| 2009-12-09 | 379 | 382 | 376 | 381 | 1,944,000 | 381 |
| 2009-12-08 | 381 | 381 | 375 | 378 | 2,298,000 | 378 |
| 2009-12-07 | 383 | 385 | 377 | 379 | 2,535,000 | 379 |
| 2009-12-04 | 384 | 386 | 378 | 381 | 2,627,000 | 381 |
| 2009-12-03 | 381 | 387 | 378 | 387 | 3,825,000 | 387 |
| 2009-12-02 | 377 | 382 | 374 | 376 | 2,870,000 | 376 |
| 2009-12-01 | 367 | 379 | 367 | 379 | 3,412,000 | 379 |
| 2009-11-30 | 362 | 368 | 357 | 368 | 3,510,000 | 368 |
| 2009-11-27 | 360 | 367 | 357 | 358 | 4,179,000 | 358 |
| 2009-11-26 | 356 | 363 | 353 | 359 | 2,566,000 | 359 |
| 2009-11-25 | 359 | 363 | 358 | 359 | 2,626,000 | 359 |
| 2009-11-24 | 362 | 362 | 355 | 358 | 2,760,000 | 358 |
| 2009-11-20 | 360 | 364 | 359 | 362 | 1,928,000 | 362 |
| 2009-11-19 | 364 | 368 | 358 | 364 | 3,057,000 | 364 |
| 2009-11-18 | 360 | 365 | 360 | 361 | 2,710,000 | 361 |
| 2009-11-17 | 369 | 371 | 359 | 364 | 3,130,000 | 364 |
| 2009-11-16 | 372 | 373 | 367 | 371 | 1,295,000 | 371 |
| 2009-11-13 | 369 | 376 | 368 | 375 | 2,304,000 | 375 |
| 2009-11-12 | 379 | 379 | 370 | 372 | 2,172,000 | 372 |
| 2009-11-11 | 380 | 384 | 377 | 379 | 1,918,000 | 379 |
| 2009-11-10 | 387 | 388 | 379 | 379 | 2,285,000 | 379 |
| 2009-11-09 | 387 | 387 | 380 | 383 | 2,188,000 | 383 |
| 2009-11-06 | 392 | 392 | 384 | 388 | 2,760,000 | 388 |
| 2009-11-05 | 398 | 399 | 386 | 390 | 3,719,000 | 390 |
| 2009-11-04 | 396 | 403 | 394 | 403 | 3,138,000 | 403 |
| 2009-11-02 | 391 | 397 | 390 | 396 | 2,536,000 | 396 |
| 2009-10-30 | 407 | 407 | 396 | 398 | 3,894,000 | 398 |
| 2009-10-29 | 397 | 405 | 397 | 402 | 3,827,000 | 402 |
| 2009-10-28 | 406 | 407 | 396 | 400 | 1,920,000 | 400 |
| 2009-10-27 | 407 | 407 | 401 | 403 | 1,883,000 | 403 |
| 2009-10-26 | 411 | 413 | 405 | 406 | 3,140,000 | 406 |
| 2009-10-23 | 416 | 426 | 413 | 413 | 3,378,000 | 413 |
| 2009-10-22 | 416 | 418 | 407 | 413 | 2,889,000 | 413 |
| 2009-10-21 | 417 | 421 | 413 | 419 | 2,373,000 | 419 |
| 2009-10-20 | 424 | 424 | 418 | 422 | 2,207,000 | 422 |
| 2009-10-19 | 418 | 423 | 414 | 419 | 4,599,000 | 419 |
| 2009-10-16 | 414 | 417 | 412 | 416 | 2,753,000 | 416 |
| 2009-10-15 | 415 | 418 | 414 | 417 | 3,085,000 | 417 |
| 2009-10-14 | 412 | 415 | 407 | 415 | 3,877,000 | 415 |
| 2009-10-13 | 409 | 411 | 403 | 407 | 2,640,000 | 407 |
| 2009-10-09 | 416 | 418 | 410 | 413 | 3,414,000 | 413 |
| 2009-10-08 | 412 | 419 | 405 | 413 | 3,912,000 | 413 |
| 2009-10-07 | 398 | 411 | 396 | 409 | 4,076,000 | 409 |
| 2009-10-06 | 400 | 400 | 390 | 394 | 3,830,000 | 394 |
| 2009-10-05 | 396 | 400 | 392 | 400 | 3,802,000 | 400 |
| 2009-10-02 | 406 | 406 | 396 | 403 | 4,280,000 | 403 |
| 2009-10-01 | 398 | 409 | 392 | 405 | 9,603,000 | 405 |
| 2009-09-30 | 397 | 405 | 396 | 405 | 2,046,000 | 405 |
| 2009-09-29 | 407 | 407 | 400 | 401 | 1,985,000 | 401 |
| 2009-09-28 | 406 | 408 | 399 | 402 | 2,995,000 | 402 |
| 2009-09-25 | 415 | 415 | 405 | 406 | 2,017,000 | 406 |
| 2009-09-24 | 418 | 420 | 414 | 420 | 3,450,000 | 420 |
| 2009-09-18 | 416 | 416 | 410 | 413 | 2,686,000 | 413 |
| 2009-09-17 | 419 | 422 | 415 | 421 | 1,948,000 | 421 |
| 2009-09-16 | 425 | 429 | 417 | 417 | 2,115,000 | 417 |
| 2009-09-15 | 436 | 437 | 425 | 428 | 2,682,000 | 428 |
| 2009-09-14 | 429 | 434 | 424 | 428 | 2,118,000 | 428 |
| 2009-09-11 | 433 | 434 | 425 | 428 | 4,468,000 | 428 |
| 2009-09-10 | 426 | 434 | 426 | 434 | 2,086,000 | 434 |
| 2009-09-09 | 427 | 431 | 423 | 425 | 2,359,000 | 425 |
| 2009-09-08 | 433 | 436 | 430 | 431 | 1,288,000 | 431 |
| 2009-09-07 | 432 | 435 | 431 | 434 | 1,237,000 | 434 |
| 2009-09-04 | 431 | 433 | 426 | 430 | 1,810,000 | 430 |
| 2009-09-03 | 428 | 437 | 428 | 434 | 2,433,000 | 434 |
| 2009-09-02 | 440 | 441 | 429 | 432 | 2,759,000 | 432 |
| 2009-09-01 | 441 | 448 | 440 | 445 | 2,941,000 | 445 |
| 2009-08-31 | 437 | 446 | 435 | 439 | 3,521,000 | 439 |
| 2009-08-28 | 429 | 436 | 428 | 436 | 2,725,000 | 436 |
| 2009-08-27 | 424 | 431 | 420 | 424 | 1,914,000 | 424 |
| 2009-08-26 | 422 | 430 | 419 | 430 | 1,910,000 | 430 |
| 2009-08-25 | 419 | 424 | 416 | 418 | 1,751,000 | 418 |
| 2009-08-24 | 426 | 427 | 422 | 423 | 1,404,000 | 423 |
| 2009-08-21 | 422 | 423 | 412 | 417 | 2,958,000 | 417 |
| 2009-08-20 | 415 | 424 | 415 | 422 | 1,950,000 | 422 |
| 2009-08-19 | 413 | 417 | 412 | 413 | 1,718,000 | 413 |
| 2009-08-18 | 410 | 416 | 410 | 414 | 1,752,000 | 414 |
| 2009-08-17 | 416 | 418 | 410 | 411 | 2,037,000 | 411 |
| 2009-08-14 | 421 | 421 | 417 | 420 | 2,271,000 | 420 |
| 2009-08-13 | 420 | 420 | 415 | 416 | 2,195,000 | 416 |
| 2009-08-12 | 423 | 424 | 415 | 416 | 2,130,000 | 416 |
| 2009-08-11 | 421 | 428 | 420 | 428 | 1,355,000 | 428 |
| 2009-08-10 | 428 | 431 | 421 | 423 | 3,385,000 | 423 |
| 2009-08-07 | 409 | 424 | 409 | 421 | 4,350,000 | 421 |
| 2009-08-06 | 413 | 413 | 404 | 411 | 3,231,000 | 411 |
| 2009-08-05 | 409 | 419 | 405 | 415 | 5,484,000 | 415 |
| 2009-08-04 | 401 | 406 | 396 | 404 | 4,758,000 | 404 |
| 2009-08-03 | 412 | 412 | 401 | 404 | 3,156,000 | 404 |
| 2009-07-31 | 405 | 411 | 404 | 411 | 4,237,000 | 411 |
| 2009-07-30 | 406 | 406 | 401 | 405 | 2,674,000 | 405 |
| 2009-07-29 | 405 | 406 | 400 | 404 | 1,227,000 | 404 |
| 2009-07-28 | 404 | 405 | 402 | 405 | 888,000 | 405 |
| 2009-07-27 | 402 | 405 | 400 | 403 | 1,539,000 | 403 |
| 2009-07-24 | 403 | 403 | 396 | 399 | 1,919,000 | 399 |
| 2009-07-23 | 399 | 402 | 396 | 399 | 1,720,000 | 399 |
| 2009-07-22 | 397 | 402 | 393 | 399 | 2,207,000 | 399 |
| 2009-07-21 | 395 | 397 | 393 | 396 | 1,962,000 | 396 |
| 2009-07-17 | 388 | 394 | 387 | 392 | 1,623,000 | 392 |
| 2009-07-16 | 390 | 392 | 386 | 387 | 1,519,000 | 387 |
| 2009-07-15 | 385 | 391 | 383 | 386 | 2,451,000 | 386 |
| 2009-07-14 | 381 | 383 | 372 | 382 | 2,921,000 | 382 |
| 2009-07-13 | 383 | 387 | 378 | 378 | 2,508,000 | 378 |
| 2009-07-10 | 389 | 392 | 387 | 390 | 2,659,000 | 390 |
| 2009-07-09 | 393 | 396 | 385 | 387 | 2,714,000 | 387 |
| 2009-07-08 | 390 | 393 | 384 | 391 | 3,193,000 | 391 |
| 2009-07-07 | 396 | 398 | 391 | 394 | 2,307,000 | 394 |
| 2009-07-06 | 397 | 400 | 394 | 399 | 2,561,000 | 399 |
| 2009-07-03 | 406 | 407 | 398 | 398 | 3,751,000 | 398 |
| 2009-07-02 | 415 | 415 | 408 | 409 | 2,178,000 | 409 |
| 2009-07-01 | 414 | 420 | 412 | 414 | 2,185,000 | 414 |
| 2009-06-30 | 417 | 417 | 413 | 415 | 3,455,000 | 415 |
| 2009-06-29 | 407 | 420 | 406 | 412 | 6,466,000 | 412 |
| 2009-06-26 | 403 | 405 | 402 | 403 | 2,586,000 | 403 |
| 2009-06-25 | 404 | 406 | 401 | 403 | 2,939,000 | 403 |
| 2009-06-24 | 406 | 406 | 401 | 403 | 2,286,000 | 403 |
| 2009-06-23 | 405 | 408 | 402 | 405 | 4,657,000 | 405 |
| 2009-06-22 | 406 | 408 | 404 | 405 | 2,023,000 | 405 |
| 2009-06-19 | 407 | 407 | 401 | 404 | 4,703,000 | 404 |
| 2009-06-18 | 409 | 413 | 404 | 408 | 4,119,000 | 408 |
| 2009-06-17 | 405 | 413 | 401 | 412 | 3,947,000 | 412 |
| 2009-06-16 | 412 | 413 | 401 | 402 | 4,495,000 | 402 |
| 2009-06-15 | 411 | 414 | 406 | 414 | 4,104,000 | 414 |
| 2009-06-12 | 413 | 414 | 406 | 409 | 9,308,000 | 409 |
| 2009-06-11 | 417 | 418 | 412 | 414 | 3,383,000 | 414 |
| 2009-06-10 | 416 | 420 | 415 | 418 | 4,273,000 | 418 |
| 2009-06-09 | 410 | 422 | 410 | 421 | 6,732,000 | 421 |
| 2009-06-08 | 415 | 417 | 408 | 409 | 4,504,000 | 409 |
| 2009-06-05 | 424 | 424 | 413 | 417 | 5,653,000 | 417 |
| 2009-06-04 | 420 | 429 | 413 | 427 | 4,439,000 | 427 |
| 2009-06-03 | 439 | 440 | 422 | 424 | 6,192,000 | 424 |
| 2009-06-02 | 451 | 451 | 437 | 438 | 4,512,000 | 438 |
| 2009-06-01 | 442 | 451 | 438 | 446 | 4,997,000 | 446 |
| 2009-05-29 | 447 | 447 | 437 | 443 | 4,086,000 | 443 |
| 2009-05-28 | 443 | 446 | 440 | 442 | 1,887,000 | 442 |
| 2009-05-27 | 450 | 452 | 441 | 443 | 3,408,000 | 443 |
| 2009-05-26 | 451 | 451 | 441 | 447 | 2,974,000 | 447 |
| 2009-05-25 | 449 | 455 | 445 | 447 | 2,348,000 | 447 |
| 2009-05-22 | 443 | 454 | 443 | 450 | 2,770,000 | 450 |
| 2009-05-21 | 444 | 452 | 444 | 448 | 2,135,000 | 448 |
| 2009-05-20 | 455 | 461 | 446 | 447 | 2,690,000 | 447 |
| 2009-05-19 | 440 | 461 | 438 | 456 | 7,335,000 | 456 |
| 2009-05-18 | 439 | 440 | 427 | 427 | 3,945,000 | 427 |
| 2009-05-15 | 446 | 448 | 428 | 438 | 8,346,000 | 438 |
| 2009-05-14 | 454 | 471 | 441 | 451 | 8,024,000 | 451 |
| 2009-05-13 | 443 | 465 | 439 | 458 | 6,944,000 | 458 |
| 2009-05-12 | 430 | 450 | 428 | 448 | 6,359,000 | 448 |
| 2009-05-11 | 435 | 435 | 425 | 429 | 2,463,000 | 429 |
| 2009-05-08 | 431 | 435 | 423 | 434 | 3,795,000 | 434 |
| 2009-05-07 | 435 | 439 | 427 | 430 | 3,794,000 | 430 |
| 2009-05-01 | 428 | 439 | 422 | 427 | 2,438,000 | 427 |
| 2009-04-30 | 437 | 437 | 423 | 423 | 3,928,000 | 423 |
| 2009-04-28 | 430 | 442 | 423 | 427 | 4,340,000 | 427 |
| 2009-04-27 | 438 | 440 | 428 | 435 | 3,594,000 | 435 |
| 2009-04-24 | 431 | 447 | 429 | 440 | 6,589,000 | 440 |
| 2009-04-23 | 422 | 426 | 416 | 426 | 2,964,000 | 426 |
| 2009-04-22 | 414 | 421 | 413 | 417 | 5,073,000 | 417 |
| 2009-04-21 | 420 | 423 | 406 | 415 | 4,674,000 | 415 |
| 2009-04-20 | 420 | 433 | 420 | 432 | 2,875,000 | 432 |
| 2009-04-17 | 425 | 433 | 423 | 425 | 3,195,000 | 425 |
| 2009-04-16 | 426 | 430 | 419 | 420 | 3,308,000 | 420 |
| 2009-04-15 | 413 | 427 | 410 | 423 | 4,995,000 | 423 |
| 2009-04-14 | 409 | 412 | 402 | 409 | 3,597,000 | 409 |
| 2009-04-13 | 414 | 419 | 407 | 412 | 2,516,000 | 412 |
| 2009-04-10 | 418 | 418 | 409 | 417 | 3,375,000 | 417 |
| 2009-04-09 | 406 | 412 | 403 | 408 | 3,975,000 | 408 |
| 2009-04-08 | 422 | 422 | 397 | 403 | 5,926,000 | 403 |
| 2009-04-07 | 425 | 428 | 416 | 424 | 4,097,000 | 424 |
| 2009-04-06 | 434 | 439 | 421 | 424 | 4,090,000 | 424 |
| 2009-04-03 | 423 | 428 | 415 | 427 | 4,471,000 | 427 |
| 2009-04-02 | 421 | 427 | 411 | 418 | 4,657,000 | 418 |
| 2009-04-01 | 400 | 418 | 393 | 416 | 4,342,000 | 416 |
| 2009-03-31 | 410 | 417 | 399 | 400 | 6,646,000 | 400 |
| 2009-03-30 | 434 | 435 | 413 | 414 | 6,880,000 | 414 |
| 2009-03-27 | 424 | 443 | 419 | 435 | 8,272,000 | 435 |
| 2009-03-26 | 402 | 417 | 395 | 414 | 3,083,000 | 414 |
| 2009-03-25 | 403 | 404 | 391 | 401 | 6,110,000 | 401 |
| 2009-03-24 | 397 | 406 | 396 | 403 | 5,331,000 | 403 |
| 2009-03-23 | 378 | 400 | 376 | 396 | 5,671,000 | 396 |
| 2009-03-19 | 365 | 383 | 365 | 377 | 5,246,000 | 377 |
| 2009-03-18 | 378 | 382 | 361 | 363 | 6,358,000 | 363 |
| 2009-03-17 | 362 | 380 | 360 | 376 | 5,586,000 | 376 |
| 2009-03-16 | 370 | 374 | 366 | 367 | 3,815,000 | 367 |
| 2009-03-13 | 352 | 364 | 351 | 357 | 6,915,000 | 357 |
| 2009-03-12 | 346 | 353 | 341 | 350 | 5,677,000 | 350 |
| 2009-03-11 | 356 | 366 | 353 | 356 | 5,318,000 | 356 |
| 2009-03-10 | 340 | 347 | 334 | 340 | 4,150,000 | 340 |
| 2009-03-09 | 349 | 355 | 342 | 344 | 4,105,000 | 344 |
| 2009-03-06 | 343 | 361 | 343 | 354 | 4,485,000 | 354 |
| 2009-03-05 | 351 | 365 | 347 | 358 | 6,464,000 | 358 |
| 2009-03-04 | 348 | 358 | 341 | 350 | 5,362,000 | 350 |
| 2009-03-03 | 341 | 352 | 334 | 347 | 6,439,000 | 347 |
| 2009-03-02 | 351 | 354 | 341 | 351 | 5,471,000 | 351 |
| 2009-02-27 | 357 | 372 | 351 | 366 | 7,484,000 | 366 |
| 2009-02-26 | 350 | 366 | 345 | 352 | 7,165,000 | 352 |
| 2009-02-25 | 369 | 372 | 341 | 349 | 8,167,000 | 349 |
| 2009-02-24 | 356 | 356 | 340 | 350 | 6,317,000 | 350 |
| 2009-02-23 | 369 | 380 | 357 | 368 | 5,273,000 | 368 |
| 2009-02-20 | 387 | 394 | 368 | 374 | 6,717,000 | 374 |
| 2009-02-19 | 392 | 395 | 373 | 387 | 7,606,000 | 387 |
| 2009-02-18 | 400 | 400 | 383 | 395 | 6,530,000 | 395 |
| 2009-02-17 | 426 | 427 | 406 | 407 | 3,855,000 | 407 |
| 2009-02-16 | 427 | 441 | 426 | 431 | 3,197,000 | 431 |
| 2009-02-13 | 417 | 436 | 414 | 432 | 4,849,000 | 432 |
| 2009-02-12 | 421 | 422 | 406 | 407 | 3,750,000 | 407 |
| 2009-02-10 | 442 | 449 | 426 | 431 | 4,731,000 | 431 |
| 2009-02-09 | 444 | 448 | 427 | 428 | 4,776,000 | 428 |
| 2009-02-06 | 418 | 440 | 418 | 437 | 7,127,000 | 437 |
| 2009-02-05 | 410 | 418 | 403 | 413 | 4,204,000 | 413 |
| 2009-02-04 | 414 | 416 | 400 | 413 | 3,909,000 | 413 |
| 2009-02-03 | 410 | 417 | 403 | 413 | 6,228,000 | 413 |
| 2009-02-02 | 421 | 428 | 406 | 407 | 3,091,000 | 407 |
| 2009-01-30 | 425 | 431 | 417 | 431 | 5,469,000 | 431 |
| 2009-01-29 | 420 | 425 | 408 | 420 | 5,640,000 | 420 |
| 2009-01-28 | 423 | 424 | 405 | 417 | 4,370,000 | 417 |
| 2009-01-27 | 420 | 426 | 413 | 417 | 5,233,000 | 417 |
| 2009-01-26 | 402 | 419 | 402 | 415 | 4,602,000 | 415 |
| 2009-01-23 | 414 | 414 | 401 | 403 | 3,288,000 | 403 |
| 2009-01-22 | 410 | 417 | 404 | 410 | 7,122,000 | 410 |
| 2009-01-21 | 418 | 419 | 401 | 404 | 9,046,000 | 404 |
| 2009-01-20 | 443 | 445 | 430 | 438 | 3,828,000 | 438 |
| 2009-01-19 | 441 | 449 | 437 | 446 | 3,182,000 | 446 |
| 2009-01-16 | 437 | 447 | 434 | 445 | 4,466,000 | 445 |
| 2009-01-15 | 430 | 445 | 424 | 432 | 5,056,000 | 432 |
| 2009-01-14 | 450 | 459 | 447 | 449 | 4,591,000 | 449 |
| 2009-01-13 | 474 | 476 | 453 | 455 | 7,742,000 | 455 |
| 2009-01-09 | 454 | 463 | 453 | 459 | 5,992,000 | 459 |
| 2009-01-08 | 460 | 468 | 449 | 450 | 9,775,000 | 450 |
| 2009-01-07 | 482 | 484 | 445 | 446 | 14,331,000 | 446 |
| 2009-01-06 | 522 | 523 | 486 | 487 | 7,952,000 | 487 |
| 2009-01-05 | 535 | 536 | 510 | 520 | 2,724,000 | 520 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株