1. HOME >
  2. 株価時系列 >
  3. 3861 >
  4. 2011年

3861 王子ホールディングス(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-303893963883951,399,000395
2011-12-293883913853902,119,000390
2011-12-283893903853871,674,000387
2011-12-273823913823881,255,000388
2011-12-263893893853871,176,000387
2011-12-223823883813842,123,000384
2011-12-213793853773842,033,000384
2011-12-203813813763771,878,000377
2011-12-193773813763802,763,000380
2011-12-163773813753792,600,000379
2011-12-153803813733763,204,000376
2011-12-143823853803811,843,000381
2011-12-133843853793832,582,000383
2011-12-123853903823871,810,000387
2011-12-093793843703828,460,000382
2011-12-083833893813843,488,000384
2011-12-073853893823883,053,000388
2011-12-063853883813821,348,000382
2011-12-053863923843892,148,000389
2011-12-023863873793832,008,000383
2011-12-013873903823832,370,000383
2011-11-303793813743805,418,000380
2011-11-293763823733813,542,000381
2011-11-283733773683773,040,000377
2011-11-253743763703723,000,000372
2011-11-243803813733743,007,000374
2011-11-223783893783873,044,000387
2011-11-213773833763811,590,000381
2011-11-183773813753792,381,000379
2011-11-173823843753812,678,000381
2011-11-163853863803822,697,000382
2011-11-153853923853912,538,000391
2011-11-143893893833864,730,000386
2011-11-113943953853873,743,000387
2011-11-103933993913944,171,000394
2011-11-094004033953994,213,000399
2011-11-084034134004024,780,000402
2011-11-073984013923952,633,000395
2011-11-044124223994027,175,000402
2011-11-023964063923983,516,000398
2011-11-013944013903982,705,000398
2011-10-314034053903904,398,000390
2011-10-284044053983982,203,000398
2011-10-274004043984023,621,000402
2011-10-263964063964033,028,000403
2011-10-254054063933962,884,000396
2011-10-244064094044062,181,000406
2011-10-214134184064063,771,000406
2011-10-204114154054094,311,000409
2011-10-194004134004113,213,000411
2011-10-184034103994002,739,000400
2011-10-174054084034062,264,000406
2011-10-143974053884014,358,000401
2011-10-134094094024033,335,000403
2011-10-124124144084112,850,000411
2011-10-114194194104163,227,000416
2011-10-074204204124124,303,000412
2011-10-064244314144184,446,000418
2011-10-054214254154234,160,000423
2011-10-044284294204264,606,000426
2011-10-034234304204275,013,000427
2011-09-304324404254276,681,000427
2011-09-294324334214295,072,000429
2011-09-284274344244336,019,000433
2011-09-274204244174223,979,000422
2011-09-264164274134177,350,000417
2011-09-224104264104236,640,000423
2011-09-214134184094164,624,000416
2011-09-2040141940141510,331,000415
2011-09-164064093943964,693,000396
2011-09-153964053944036,466,000403
2011-09-143954013903935,635,000393
2011-09-133953993903993,956,000399
2011-09-123923963913914,640,000391
2011-09-093964043954027,485,000402
2011-09-084034053973994,442,000399
2011-09-074074073974014,142,000401
2011-09-064074114004005,707,000400
2011-09-054044094004075,099,000407
2011-09-024024094024054,279,000405
2011-09-014094103984035,627,000403
2011-08-314084114054086,105,000408
2011-08-304104134064084,610,000408
2011-08-294054104024105,567,000410
2011-08-263974063934025,876,000402
2011-08-254074104004006,227,000400
2011-08-244044073954066,281,000406
2011-08-233964053964036,329,000403
2011-08-223863953863925,332,000392
2011-08-193923953873894,762,000389
2011-08-184044113984009,435,000400
2011-08-173894003893994,280,000399
2011-08-163963963883902,304,000390
2011-08-153964003853913,549,000391
2011-08-123943943853895,777,000389
2011-08-113763943763935,847,000393
2011-08-103783853753826,593,000382
2011-08-093683783643768,624,000376
2011-08-083853853753774,479,000377
2011-08-053903973863897,339,000389
2011-08-043944053943987,146,000398
2011-08-033863913803915,032,000391
2011-08-023933993903942,544,000394
2011-08-013894023883964,530,000396
2011-07-293833913823855,921,000385
2011-07-283833873813824,929,000382
2011-07-273873883813864,147,000386
2011-07-263903923853885,888,000388
2011-07-253943953853885,642,000388
2011-07-223963963893933,154,000393
2011-07-214024023913935,712,000393
2011-07-204054074004011,137,000401
2011-07-194014053974012,741,000401
2011-07-154004033984003,071,000400
2011-07-144064063994003,741,000400
2011-07-133994063984054,343,000405
2011-07-123994053974012,504,000401
2011-07-114074074024052,789,000405
2011-07-084124124054113,339,000411
2011-07-074044084004073,747,000407
2011-07-064004123994096,494,000409
2011-07-053964053954006,395,000400
2011-07-043913953903942,343,000394
2011-07-013893893833872,166,000387
2011-06-303843873843853,828,000385
2011-06-293863863803825,796,000382
2011-06-283833873793813,819,000381
2011-06-273783823763784,116,000378
2011-06-243823843773825,025,000382
2011-06-233773883773775,662,000377
2011-06-2237538537338210,159,000382
2011-06-213553693533698,833,000369
2011-06-203543593503514,227,000351
2011-06-173543553473484,105,000348
2011-06-163503623483565,696,000356
2011-06-153463523463501,628,000350
2011-06-143423493413471,321,000347
2011-06-133403433403421,113,000342
2011-06-103483493423455,196,000345
2011-06-093413453393442,965,000344
2011-06-083383453383433,894,000343
2011-06-073403423363374,328,000337
2011-06-063473473403412,271,000341
2011-06-033503523453463,511,000346
2011-06-023533543483493,987,000349
2011-06-013613613553562,551,000356
2011-05-313543633543613,261,000361
2011-05-303563573533542,225,000354
2011-05-273573613573571,746,000357
2011-05-263573653573622,634,000362
2011-05-253543593523562,109,000356
2011-05-243533573523533,332,000353
2011-05-233573573533532,871,000353
2011-05-203613613563581,664,000358
2011-05-193613623573602,248,000360
2011-05-183593643593622,862,000362
2011-05-173533583513573,037,000357
2011-05-163553563533532,464,000353
2011-05-133683683583614,870,000361
2011-05-123723773673694,749,000369
2011-05-113793803733751,816,000375
2011-05-103723763713752,079,000375
2011-05-093753773713742,101,000374
2011-05-063693803693774,892,000377
2011-05-023643713623702,382,000370
2011-04-283623663603636,515,000363
2011-04-273683713623634,019,000363
2011-04-263673693633652,447,000365
2011-04-253723763693692,405,000369
2011-04-223783783703702,887,000370
2011-04-213813833743822,702,000382
2011-04-203823843783801,769,000380
2011-04-193803853773813,185,000381
2011-04-183813883813833,431,000383
2011-04-153733863733814,872,000381
2011-04-143743773703773,019,000377
2011-04-133663743663732,693,000373
2011-04-123683713653682,258,000368
2011-04-113713723663723,076,000372
2011-04-083723803673755,536,000375
2011-04-073753793723722,003,000372
2011-04-063743793743753,587,000375
2011-04-053753783713742,950,000374
2011-04-043823863753783,843,000378
2011-04-013913923783805,848,000380
2011-03-313903963893954,400,000395
2011-03-303773893743884,510,000388
2011-03-293743803733762,961,000376
2011-03-283833853763814,799,000381
2011-03-253793803743784,834,000378
2011-03-243693763663736,687,000373
2011-03-233633743623698,448,000369
2011-03-223543663543626,967,000362
2011-03-183403463383466,939,000346
2011-03-173343403303367,173,000336
2011-03-163363403293388,037,000338
2011-03-153673703313318,011,000331
2011-03-143763943733759,927,000375
2011-03-113893923853856,199,000385
2011-03-103983983923931,700,000393
2011-03-093943983943971,861,000397
2011-03-083953973923942,127,000394
2011-03-074004003933952,652,000395
2011-03-044044064014022,056,000402
2011-03-033984013974011,725,000401
2011-03-024044073983983,568,000398
2011-03-014054104034082,422,000408
2011-02-284114114034064,844,000406
2011-02-254074124034083,120,000408
2011-02-244124144064072,435,000407
2011-02-234154224114133,733,000413
2011-02-224194204104174,587,000417
2011-02-2140942840942210,523,000422
2011-02-184034124034094,871,000409
2011-02-174034094014072,997,000407
2011-02-163964073964034,858,000403
2011-02-153983993953972,691,000397
2011-02-143964003953991,985,000399
2011-02-103913963913961,826,000396
2011-02-093963973913931,735,000393
2011-02-083983993943951,702,000395
2011-02-073994003973992,352,000399
2011-02-043923993913973,940,000397
2011-02-033843913823892,658,000389
2011-02-023843873843871,954,000387
2011-02-013823843803822,259,000382
2011-01-313863863823833,208,000383
2011-01-283883913853863,439,000386
2011-01-273953963893903,562,000390
2011-01-263913973913952,118,000395
2011-01-253913943893932,614,000393
2011-01-243893913863912,704,000391
2011-01-213923933883882,818,000388
2011-01-203893963893945,112,000394
2011-01-193893903883891,233,000389
2011-01-183883913873892,824,000389
2011-01-173913923853874,267,000387
2011-01-143933963913925,073,000392
2011-01-133953983943972,561,000397
2011-01-123943943903911,750,000391
2011-01-113943953923932,152,000393
2011-01-073993993933943,591,000394
2011-01-064004003963972,541,000397
2011-01-053963983943973,080,000397
2011-01-043953993933962,509,000396

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