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
2009-12-303943953873891,978,000389
2009-12-293923933893921,541,000392
2009-12-283853933843902,191,000390
2009-12-253833853813831,316,000383
2009-12-243813833793791,862,000379
2009-12-223763793743751,511,000375
2009-12-213743773713751,628,000375
2009-12-183703733653723,293,000372
2009-12-173683713653683,121,000368
2009-12-163683733673703,031,000370
2009-12-153693773693701,783,000370
2009-12-143753763703731,294,000373
2009-12-113733783673774,969,000377
2009-12-103763803693712,899,000371
2009-12-093793823763811,944,000381
2009-12-083813813753782,298,000378
2009-12-073833853773792,535,000379
2009-12-043843863783812,627,000381
2009-12-033813873783873,825,000387
2009-12-023773823743762,870,000376
2009-12-013673793673793,412,000379
2009-11-303623683573683,510,000368
2009-11-273603673573584,179,000358
2009-11-263563633533592,566,000359
2009-11-253593633583592,626,000359
2009-11-243623623553582,760,000358
2009-11-203603643593621,928,000362
2009-11-193643683583643,057,000364
2009-11-183603653603612,710,000361
2009-11-173693713593643,130,000364
2009-11-163723733673711,295,000371
2009-11-133693763683752,304,000375
2009-11-123793793703722,172,000372
2009-11-113803843773791,918,000379
2009-11-103873883793792,285,000379
2009-11-093873873803832,188,000383
2009-11-063923923843882,760,000388
2009-11-053983993863903,719,000390
2009-11-043964033944033,138,000403
2009-11-023913973903962,536,000396
2009-10-304074073963983,894,000398
2009-10-293974053974023,827,000402
2009-10-284064073964001,920,000400
2009-10-274074074014031,883,000403
2009-10-264114134054063,140,000406
2009-10-234164264134133,378,000413
2009-10-224164184074132,889,000413
2009-10-214174214134192,373,000419
2009-10-204244244184222,207,000422
2009-10-194184234144194,599,000419
2009-10-164144174124162,753,000416
2009-10-154154184144173,085,000417
2009-10-144124154074153,877,000415
2009-10-134094114034072,640,000407
2009-10-094164184104133,414,000413
2009-10-084124194054133,912,000413
2009-10-073984113964094,076,000409
2009-10-064004003903943,830,000394
2009-10-053964003924003,802,000400
2009-10-024064063964034,280,000403
2009-10-013984093924059,603,000405
2009-09-303974053964052,046,000405
2009-09-294074074004011,985,000401
2009-09-284064083994022,995,000402
2009-09-254154154054062,017,000406
2009-09-244184204144203,450,000420
2009-09-184164164104132,686,000413
2009-09-174194224154211,948,000421
2009-09-164254294174172,115,000417
2009-09-154364374254282,682,000428
2009-09-144294344244282,118,000428
2009-09-114334344254284,468,000428
2009-09-104264344264342,086,000434
2009-09-094274314234252,359,000425
2009-09-084334364304311,288,000431
2009-09-074324354314341,237,000434
2009-09-044314334264301,810,000430
2009-09-034284374284342,433,000434
2009-09-024404414294322,759,000432
2009-09-014414484404452,941,000445
2009-08-314374464354393,521,000439
2009-08-284294364284362,725,000436
2009-08-274244314204241,914,000424
2009-08-264224304194301,910,000430
2009-08-254194244164181,751,000418
2009-08-244264274224231,404,000423
2009-08-214224234124172,958,000417
2009-08-204154244154221,950,000422
2009-08-194134174124131,718,000413
2009-08-184104164104141,752,000414
2009-08-174164184104112,037,000411
2009-08-144214214174202,271,000420
2009-08-134204204154162,195,000416
2009-08-124234244154162,130,000416
2009-08-114214284204281,355,000428
2009-08-104284314214233,385,000423
2009-08-074094244094214,350,000421
2009-08-064134134044113,231,000411
2009-08-054094194054155,484,000415
2009-08-044014063964044,758,000404
2009-08-034124124014043,156,000404
2009-07-314054114044114,237,000411
2009-07-304064064014052,674,000405
2009-07-294054064004041,227,000404
2009-07-28404405402405888,000405
2009-07-274024054004031,539,000403
2009-07-244034033963991,919,000399
2009-07-233994023963991,720,000399
2009-07-223974023933992,207,000399
2009-07-213953973933961,962,000396
2009-07-173883943873921,623,000392
2009-07-163903923863871,519,000387
2009-07-153853913833862,451,000386
2009-07-143813833723822,921,000382
2009-07-133833873783782,508,000378
2009-07-103893923873902,659,000390
2009-07-093933963853872,714,000387
2009-07-083903933843913,193,000391
2009-07-073963983913942,307,000394
2009-07-063974003943992,561,000399
2009-07-034064073983983,751,000398
2009-07-024154154084092,178,000409
2009-07-014144204124142,185,000414
2009-06-304174174134153,455,000415
2009-06-294074204064126,466,000412
2009-06-264034054024032,586,000403
2009-06-254044064014032,939,000403
2009-06-244064064014032,286,000403
2009-06-234054084024054,657,000405
2009-06-224064084044052,023,000405
2009-06-194074074014044,703,000404
2009-06-184094134044084,119,000408
2009-06-174054134014123,947,000412
2009-06-164124134014024,495,000402
2009-06-154114144064144,104,000414
2009-06-124134144064099,308,000409
2009-06-114174184124143,383,000414
2009-06-104164204154184,273,000418
2009-06-094104224104216,732,000421
2009-06-084154174084094,504,000409
2009-06-054244244134175,653,000417
2009-06-044204294134274,439,000427
2009-06-034394404224246,192,000424
2009-06-024514514374384,512,000438
2009-06-014424514384464,997,000446
2009-05-294474474374434,086,000443
2009-05-284434464404421,887,000442
2009-05-274504524414433,408,000443
2009-05-264514514414472,974,000447
2009-05-254494554454472,348,000447
2009-05-224434544434502,770,000450
2009-05-214444524444482,135,000448
2009-05-204554614464472,690,000447
2009-05-194404614384567,335,000456
2009-05-184394404274273,945,000427
2009-05-154464484284388,346,000438
2009-05-144544714414518,024,000451
2009-05-134434654394586,944,000458
2009-05-124304504284486,359,000448
2009-05-114354354254292,463,000429
2009-05-084314354234343,795,000434
2009-05-074354394274303,794,000430
2009-05-014284394224272,438,000427
2009-04-304374374234233,928,000423
2009-04-284304424234274,340,000427
2009-04-274384404284353,594,000435
2009-04-244314474294406,589,000440
2009-04-234224264164262,964,000426
2009-04-224144214134175,073,000417
2009-04-214204234064154,674,000415
2009-04-204204334204322,875,000432
2009-04-174254334234253,195,000425
2009-04-164264304194203,308,000420
2009-04-154134274104234,995,000423
2009-04-144094124024093,597,000409
2009-04-134144194074122,516,000412
2009-04-104184184094173,375,000417
2009-04-094064124034083,975,000408
2009-04-084224223974035,926,000403
2009-04-074254284164244,097,000424
2009-04-064344394214244,090,000424
2009-04-034234284154274,471,000427
2009-04-024214274114184,657,000418
2009-04-014004183934164,342,000416
2009-03-314104173994006,646,000400
2009-03-304344354134146,880,000414
2009-03-274244434194358,272,000435
2009-03-264024173954143,083,000414
2009-03-254034043914016,110,000401
2009-03-243974063964035,331,000403
2009-03-233784003763965,671,000396
2009-03-193653833653775,246,000377
2009-03-183783823613636,358,000363
2009-03-173623803603765,586,000376
2009-03-163703743663673,815,000367
2009-03-133523643513576,915,000357
2009-03-123463533413505,677,000350
2009-03-113563663533565,318,000356
2009-03-103403473343404,150,000340
2009-03-093493553423444,105,000344
2009-03-063433613433544,485,000354
2009-03-053513653473586,464,000358
2009-03-043483583413505,362,000350
2009-03-033413523343476,439,000347
2009-03-023513543413515,471,000351
2009-02-273573723513667,484,000366
2009-02-263503663453527,165,000352
2009-02-253693723413498,167,000349
2009-02-243563563403506,317,000350
2009-02-233693803573685,273,000368
2009-02-203873943683746,717,000374
2009-02-193923953733877,606,000387
2009-02-184004003833956,530,000395
2009-02-174264274064073,855,000407
2009-02-164274414264313,197,000431
2009-02-134174364144324,849,000432
2009-02-124214224064073,750,000407
2009-02-104424494264314,731,000431
2009-02-094444484274284,776,000428
2009-02-064184404184377,127,000437
2009-02-054104184034134,204,000413
2009-02-044144164004133,909,000413
2009-02-034104174034136,228,000413
2009-02-024214284064073,091,000407
2009-01-304254314174315,469,000431
2009-01-294204254084205,640,000420
2009-01-284234244054174,370,000417
2009-01-274204264134175,233,000417
2009-01-264024194024154,602,000415
2009-01-234144144014033,288,000403
2009-01-224104174044107,122,000410
2009-01-214184194014049,046,000404
2009-01-204434454304383,828,000438
2009-01-194414494374463,182,000446
2009-01-164374474344454,466,000445
2009-01-154304454244325,056,000432
2009-01-144504594474494,591,000449
2009-01-134744764534557,742,000455
2009-01-094544634534595,992,000459
2009-01-084604684494509,775,000450
2009-01-0748248444544614,331,000446
2009-01-065225234864877,952,000487
2009-01-055355365105202,724,000520

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