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