3861 王子ホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	398	398	392	393	2,309,000	393
2010-12-29	395	399	394	398	2,074,000	398
2010-12-28	397	397	395	396	1,436,000	396
2010-12-27	395	398	394	396	2,106,000	396
2010-12-24	395	396	393	395	2,745,000	395
2010-12-22	391	397	390	394	4,852,000	394
2010-12-21	390	394	388	393	3,784,000	393
2010-12-20	391	391	387	388	3,339,000	388
2010-12-17	393	395	390	391	4,572,000	391
2010-12-16	394	395	389	395	3,541,000	395
2010-12-15	398	398	391	392	5,493,000	392
2010-12-14	399	400	394	398	4,331,000	398
2010-12-13	400	402	396	401	2,770,000	401
2010-12-10	401	402	392	398	8,200,000	398
2010-12-09	398	398	394	396	3,395,000	396
2010-12-08	386	395	386	395	4,780,000	395
2010-12-07	383	387	382	386	4,262,000	386
2010-12-06	383	387	381	386	2,348,000	386
2010-12-03	391	391	382	385	5,533,000	385
2010-12-02	388	391	385	391	5,138,000	391
2010-12-01	380	387	380	383	3,284,000	383
2010-11-30	388	389	381	382	4,725,000	382
2010-11-29	380	389	380	386	5,309,000	386
2010-11-26	381	383	378	378	1,371,000	378
2010-11-25	383	384	377	382	2,931,000	382
2010-11-24	383	386	380	380	3,203,000	380
2010-11-22	389	389	384	386	2,995,000	386
2010-11-19	387	389	383	387	4,012,000	387
2010-11-18	375	389	371	388	5,137,000	388
2010-11-17	370	374	367	373	2,874,000	373
2010-11-16	377	379	371	372	3,846,000	372
2010-11-15	377	379	375	377	2,105,000	377
2010-11-12	377	381	374	376	2,770,000	376
2010-11-11	376	386	375	377	3,925,000	377
2010-11-10	375	377	371	375	3,292,000	375
2010-11-09	368	374	368	372	3,443,000	372
2010-11-08	365	370	363	368	3,819,000	368
2010-11-05	362	364	359	363	5,264,000	363
2010-11-04	370	373	361	362	6,026,000	362
2010-11-02	369	372	366	369	2,660,000	369
2010-11-01	370	376	369	369	3,065,000	369
2010-10-29	373	373	368	372	3,601,000	372
2010-10-28	374	375	369	372	3,233,000	372
2010-10-27	383	383	374	375	2,899,000	375
2010-10-26	382	384	375	375	2,071,000	375
2010-10-25	372	382	371	377	3,861,000	377
2010-10-22	372	375	371	373	2,001,000	373
2010-10-21	370	375	369	373	3,099,000	373
2010-10-20	368	374	363	369	3,590,000	369
2010-10-19	370	374	369	369	2,705,000	369
2010-10-18	369	373	369	371	1,551,000	371
2010-10-15	375	375	368	370	2,005,000	370
2010-10-14	376	377	371	375	3,218,000	375
2010-10-13	379	380	371	371	3,339,000	371
2010-10-12	385	385	374	375	3,907,000	375
2010-10-08	385	391	383	385	4,680,000	385
2010-10-07	391	391	382	384	3,500,000	384
2010-10-06	376	393	374	390	6,489,000	390
2010-10-05	360	375	359	372	5,209,000	372
2010-10-04	372	372	358	359	3,885,000	359
2010-10-01	372	373	367	371	2,869,000	371
2010-09-30	373	377	368	369	2,578,000	369
2010-09-29	372	377	370	375	3,652,000	375
2010-09-28	372	374	368	369	2,513,000	369
2010-09-27	380	380	375	377	2,046,000	377
2010-09-24	372	378	371	375	5,417,000	375
2010-09-22	377	379	375	376	5,021,000	376
2010-09-21	382	382	373	376	5,399,000	376
2010-09-17	381	383	378	381	4,665,000	381
2010-09-16	389	389	379	380	3,932,000	380
2010-09-15	387	392	384	387	4,892,000	387
2010-09-14	386	386	382	385	1,919,000	385
2010-09-13	386	389	385	385	2,833,000	385
2010-09-10	387	387	382	384	6,119,000	384
2010-09-09	386	388	383	384	1,666,000	384
2010-09-08	385	390	383	384	3,237,000	384
2010-09-07	387	389	385	389	2,921,000	389
2010-09-06	386	389	381	389	5,339,000	389
2010-09-03	387	389	380	385	7,768,000	385
2010-09-02	396	396	387	392	5,012,000	392
2010-09-01	396	396	385	393	6,302,000	393
2010-08-31	411	411	396	398	3,322,000	398
2010-08-30	408	414	407	413	1,804,000	413
2010-08-27	396	407	396	404	2,392,000	404
2010-08-26	396	402	394	401	2,377,000	401
2010-08-25	403	403	396	398	2,959,000	398
2010-08-24	406	410	405	406	2,651,000	406
2010-08-23	412	415	408	409	1,973,000	409
2010-08-20	417	418	413	415	2,527,000	415
2010-08-19	423	426	422	424	4,152,000	424
2010-08-18	416	430	416	427	5,041,000	427
2010-08-17	410	419	410	415	2,356,000	415
2010-08-16	411	413	409	413	2,172,000	413
2010-08-13	410	418	407	415	2,807,000	415
2010-08-12	406	417	406	415	3,378,000	415
2010-08-11	418	418	409	411	1,981,000	411
2010-08-10	427	430	418	420	2,824,000	420
2010-08-09	423	430	421	428	1,984,000	428
2010-08-06	423	424	420	424	1,870,000	424
2010-08-05	426	429	424	427	2,079,000	427
2010-08-04	420	426	419	420	3,024,000	420
2010-08-03	423	424	418	421	2,112,000	421
2010-08-02	419	425	417	417	1,600,000	417
2010-07-30	426	426	418	418	2,508,000	418
2010-07-29	427	432	426	428	2,313,000	428
2010-07-28	432	436	430	431	4,515,000	431
2010-07-27	424	433	423	426	2,207,000	426
2010-07-26	427	435	425	427	4,393,000	427
2010-07-23	422	426	420	423	2,687,000	423
2010-07-22	424	428	417	418	3,991,000	418
2010-07-21	429	429	421	425	2,483,000	425
2010-07-20	425	432	421	427	5,869,000	427
2010-07-16	425	432	424	428	5,527,000	428
2010-07-15	429	437	428	429	5,788,000	429
2010-07-14	430	432	424	426	2,672,000	426
2010-07-13	427	428	422	424	2,779,000	424
2010-07-12	431	437	425	426	4,177,000	426
2010-07-09	444	444	432	435	3,777,000	435
2010-07-08	445	447	437	440	3,753,000	440
2010-07-07	432	441	429	438	4,762,000	438
2010-07-06	427	433	421	432	3,407,000	432
2010-07-05	428	431	424	429	2,154,000	429
2010-07-02	431	432	424	426	2,199,000	426
2010-07-01	435	436	428	430	3,083,000	430
2010-06-30	453	454	437	437	4,924,000	437
2010-06-29	456	461	453	455	3,568,000	455
2010-06-28	456	464	453	455	5,732,000	455
2010-06-25	451	461	450	458	3,936,000	458
2010-06-24	457	463	455	455	3,073,000	455
2010-06-23	448	463	446	459	6,213,000	459
2010-06-22	450	458	449	451	2,709,000	451
2010-06-21	449	456	448	454	3,595,000	454
2010-06-18	444	448	441	446	3,385,000	446
2010-06-17	440	447	440	444	4,019,000	444
2010-06-16	442	444	438	441	2,322,000	441
2010-06-15	438	442	437	440	2,863,000	440
2010-06-14	443	448	441	443	2,224,000	443
2010-06-11	448	448	437	439	7,011,000	439
2010-06-10	430	442	428	440	5,005,000	440
2010-06-09	432	434	426	432	3,803,000	432
2010-06-08	431	440	431	435	2,982,000	435
2010-06-07	439	440	433	435	3,208,000	435
2010-06-04	450	450	441	445	3,375,000	445
2010-06-03	448	454	445	451	4,488,000	451
2010-06-02	441	450	440	441	5,677,000	441
2010-06-01	443	453	441	447	5,360,000	447
2010-05-31	431	445	431	441	6,285,000	441
2010-05-28	432	434	428	430	4,544,000	430
2010-05-27	434	435	426	428	5,281,000	428
2010-05-26	435	435	426	427	4,828,000	427
2010-05-25	436	444	431	436	4,893,000	436
2010-05-24	439	456	434	444	12,390,000	444
2010-05-21	435	437	428	431	4,172,000	431
2010-05-20	443	449	437	443	4,573,000	443
2010-05-19	449	449	436	445	4,962,000	445
2010-05-18	442	455	441	449	7,713,000	449
2010-05-17	441	451	439	447	8,707,000	447
2010-05-14	424	439	424	436	5,903,000	436
2010-05-13	434	438	427	428	5,048,000	428
2010-05-12	428	431	426	428	3,677,000	428
2010-05-11	438	438	428	431	6,652,000	431
2010-05-10	426	451	422	441	7,267,000	441
2010-05-07	416	435	416	434	8,023,000	434
2010-05-06	431	434	428	432	3,466,000	432
2010-04-30	443	447	441	444	3,772,000	444
2010-04-28	435	436	429	432	3,742,000	432
2010-04-27	445	445	437	443	2,681,000	443
2010-04-26	435	448	433	443	5,580,000	443
2010-04-23	431	433	425	433	2,890,000	433
2010-04-22	430	433	422	431	2,943,000	431
2010-04-21	431	435	428	431	3,665,000	431
2010-04-20	420	428	419	424	2,599,000	424
2010-04-19	423	427	418	418	2,814,000	418
2010-04-16	429	429	424	426	2,372,000	426
2010-04-15	430	430	424	428	3,146,000	428
2010-04-14	433	433	427	432	2,048,000	432
2010-04-13	434	434	426	429	3,364,000	429
2010-04-12	434	438	429	435	2,507,000	435
2010-04-09	424	438	418	434	7,986,000	434
2010-04-08	419	426	418	424	5,345,000	424
2010-04-07	417	420	415	418	2,810,000	418
2010-04-06	409	413	408	412	2,756,000	412
2010-04-05	413	413	409	410	2,200,000	410
2010-04-02	414	415	409	412	2,913,000	412
2010-04-01	411	415	409	415	3,482,000	415
2010-03-31	407	412	407	410	4,459,000	410
2010-03-30	405	415	403	414	4,585,000	414
2010-03-29	402	407	396	401	4,211,000	401
2010-03-26	417	417	409	413	3,030,000	413
2010-03-25	416	417	413	414	3,763,000	414
2010-03-24	415	419	415	416	1,886,000	416
2010-03-23	414	419	412	413	2,503,000	413
2010-03-19	409	421	408	415	6,759,000	415
2010-03-18	403	409	402	405	2,267,000	405
2010-03-17	401	401	397	401	2,088,000	401
2010-03-16	402	404	397	400	2,918,000	400
2010-03-15	403	407	398	399	1,792,000	399
2010-03-12	400	405	396	402	8,256,000	402
2010-03-11	402	404	396	400	2,245,000	400
2010-03-10	407	408	402	402	1,725,000	402
2010-03-09	403	411	402	406	2,854,000	406
2010-03-08	401	402	397	402	2,111,000	402
2010-03-05	391	395	390	393	2,939,000	393
2010-03-04	390	390	383	387	2,367,000	387
2010-03-03	388	392	385	388	3,066,000	388
2010-03-02	381	385	378	385	2,457,000	385
2010-03-01	380	385	380	383	2,255,000	383
2010-02-26	383	385	379	380	1,666,000	380
2010-02-25	382	384	380	382	1,496,000	382
2010-02-24	384	389	380	382	3,706,000	382
2010-02-23	387	387	383	385	1,726,000	385
2010-02-22	386	393	384	387	3,656,000	387
2010-02-19	382	383	376	378	2,294,000	378
2010-02-18	381	383	379	382	1,407,000	382
2010-02-17	378	381	374	380	4,085,000	380
2010-02-16	379	383	377	381	2,188,000	381
2010-02-15	386	387	380	382	1,215,000	382
2010-02-12	382	385	381	384	2,577,000	384
2010-02-10	390	390	382	383	2,502,000	383
2010-02-09	386	388	383	386	2,375,000	386
2010-02-08	394	396	390	391	1,604,000	391
2010-02-05	392	398	391	394	2,537,000	394
2010-02-04	414	415	393	399	6,163,000	399
2010-02-03	395	404	394	402	4,661,000	402
2010-02-02	387	391	380	391	4,677,000	391
2010-02-01	383	385	378	384	1,971,000	384
2010-01-29	388	389	380	380	2,274,000	380
2010-01-28	390	391	386	388	2,882,000	388
2010-01-27	390	394	385	385	2,689,000	385
2010-01-26	386	388	382	383	2,171,000	383
2010-01-25	385	392	385	388	2,476,000	388
2010-01-22	394	395	384	391	2,918,000	391
2010-01-21	398	402	396	398	3,304,000	398
2010-01-20	403	405	397	397	1,998,000	397
2010-01-19	398	405	398	402	2,692,000	402
2010-01-18	396	397	391	396	2,177,000	396
2010-01-15	400	401	397	400	2,566,000	400
2010-01-14	401	405	399	403	2,060,000	403
2010-01-13	401	407	401	402	3,196,000	402
2010-01-12	402	408	400	403	2,271,000	403
2010-01-08	410	410	401	405	3,856,000	405
2010-01-07	405	410	403	407	2,978,000	407
2010-01-06	399	407	397	405	3,168,000	405
2010-01-05	398	399	393	397	1,819,000	397
2010-01-04	390	396	390	392	1,509,000	392

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