3861 王子ホールディングス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	297	301	295	296	7,634,000	296
2012-12-27	282	297	281	294	7,510,000	294
2012-12-26	275	282	275	280	5,780,000	280
2012-12-25	274	278	272	276	4,668,000	276
2012-12-21	277	278	267	270	6,210,000	270
2012-12-20	278	278	269	273	7,865,000	273
2012-12-19	264	277	262	276	7,672,000	276
2012-12-18	252	264	252	260	8,212,000	260
2012-12-17	253	255	249	251	8,799,000	251
2012-12-14	254	254	248	250	10,652,000	250
2012-12-13	250	254	250	253	5,944,000	253
2012-12-12	250	252	249	250	2,596,000	250
2012-12-11	250	250	247	249	3,209,000	249
2012-12-10	255	255	250	250	2,825,000	250
2012-12-07	251	252	250	252	3,170,000	252
2012-12-06	250	254	249	250	4,425,000	250
2012-12-05	249	256	248	249	4,523,000	249
2012-12-04	255	255	248	250	8,856,000	250
2012-12-03	263	265	258	259	5,104,000	259
2012-11-30	260	263	257	260	4,762,000	260
2012-11-29	255	261	255	261	3,464,000	261
2012-11-28	257	259	253	253	4,543,000	253
2012-11-27	262	265	259	261	6,060,000	261
2012-11-26	256	260	255	258	5,208,000	258
2012-11-22	256	257	251	253	5,009,000	253
2012-11-21	250	255	247	251	4,549,000	251
2012-11-20	248	250	245	249	4,216,000	249
2012-11-19	245	248	242	245	3,363,000	245
2012-11-16	234	240	233	240	6,163,000	240
2012-11-15	227	235	226	233	3,971,000	233
2012-11-14	226	229	226	227	2,930,000	227
2012-11-13	226	228	225	227	3,568,000	227
2012-11-12	227	229	225	227	3,320,000	227
2012-11-09	230	231	228	230	5,232,000	230
2012-11-08	239	239	233	234	2,920,000	234
2012-11-07	240	243	237	243	4,877,000	243
2012-11-06	239	240	237	238	1,084,000	238
2012-11-05	243	247	238	240	4,024,000	240
2012-11-02	237	245	236	245	7,331,000	245
2012-11-01	232	234	231	232	3,335,000	232
2012-10-31	235	236	231	234	2,491,000	234
2012-10-30	233	234	228	231	3,593,000	231
2012-10-29	234	235	230	232	2,805,000	232
2012-10-26	237	238	231	233	4,869,000	233
2012-10-25	231	237	231	236	4,507,000	236
2012-10-24	230	233	228	230	4,176,000	230
2012-10-23	238	239	232	233	4,217,000	233
2012-10-22	233	239	232	237	5,395,000	237
2012-10-19	237	244	236	241	5,953,000	241
2012-10-18	236	239	233	237	4,325,000	237
2012-10-17	225	236	224	234	8,533,000	234
2012-10-16	224	225	217	222	6,675,000	222
2012-10-15	216	221	212	221	4,746,000	221
2012-10-12	219	221	213	214	7,970,000	214
2012-10-11	216	223	215	218	6,017,000	218
2012-10-10	217	220	215	217	6,715,000	217
2012-10-09	223	225	221	222	3,279,000	222
2012-10-05	229	231	227	231	3,682,000	231
2012-10-04	231	232	223	228	7,640,000	228
2012-10-03	235	235	229	231	6,400,000	231
2012-10-02	241	241	236	237	3,512,000	237
2012-10-01	237	240	236	240	4,142,000	240
2012-09-28	242	247	236	238	9,450,000	238
2012-09-27	240	243	237	241	5,599,000	241
2012-09-26	250	252	243	246	6,681,000	246
2012-09-25	254	255	251	255	4,703,000	255
2012-09-24	254	255	251	254	3,513,000	254
2012-09-21	256	256	251	256	5,154,000	256
2012-09-20	260	262	251	254	4,905,000	254
2012-09-19	258	264	251	259	8,467,000	259
2012-09-18	255	259	254	255	4,551,000	255
2012-09-14	250	256	248	253	6,800,000	253
2012-09-13	245	249	243	248	3,686,000	248
2012-09-12	242	245	240	244	3,849,000	244
2012-09-11	242	242	239	242	2,372,000	242
2012-09-10	241	248	241	243	4,701,000	243
2012-09-07	238	240	235	240	5,895,000	240
2012-09-06	236	237	232	233	4,646,000	233
2012-09-05	241	242	234	235	6,065,000	235
2012-09-04	242	243	240	242	4,611,000	242
2012-09-03	245	248	242	242	4,143,000	242
2012-08-31	249	251	243	245	4,130,000	245
2012-08-30	254	255	247	249	4,580,000	249
2012-08-29	253	258	252	255	3,087,000	255
2012-08-28	261	261	254	254	3,148,000	254
2012-08-27	262	263	259	259	1,558,000	259
2012-08-24	261	263	258	260	2,591,000	260
2012-08-23	259	265	257	263	4,484,000	263
2012-08-22	269	270	260	261	6,247,000	261
2012-08-21	273	275	270	271	2,634,000	271
2012-08-20	272	276	272	274	3,020,000	274
2012-08-17	267	270	264	269	3,998,000	269
2012-08-16	268	269	267	268	2,115,000	268
2012-08-15	272	272	265	269	4,056,000	269
2012-08-14	262	270	262	270	5,400,000	270
2012-08-13	263	267	260	262	3,310,000	262
2012-08-10	263	265	260	262	4,870,000	262
2012-08-09	258	266	258	261	4,617,000	261
2012-08-08	256	261	255	258	5,871,000	258
2012-08-07	248	254	247	253	2,880,000	253
2012-08-06	247	251	246	248	2,676,000	248
2012-08-03	247	248	242	244	5,120,000	244
2012-08-02	253	254	250	253	5,064,000	253
2012-08-01	256	258	255	255	2,627,000	255
2012-07-31	259	263	258	262	6,249,000	262
2012-07-30	256	260	255	260	6,220,000	260
2012-07-27	252	256	251	254	3,023,000	254
2012-07-26	250	252	249	250	4,146,000	250
2012-07-25	252	252	248	249	5,371,000	249
2012-07-24	260	260	253	254	5,473,000	254
2012-07-23	263	264	261	261	2,170,000	261
2012-07-20	272	273	264	266	3,896,000	266
2012-07-19	274	277	271	272	3,132,000	272
2012-07-18	278	280	273	273	1,934,000	273
2012-07-17	281	283	277	277	3,753,000	277
2012-07-13	280	285	278	282	2,589,000	282
2012-07-12	289	290	280	282	4,151,000	282
2012-07-11	294	294	289	290	1,983,000	290
2012-07-10	295	301	295	296	2,882,000	296
2012-07-09	293	295	291	294	895,000	294
2012-07-06	297	298	292	296	3,171,000	296
2012-07-05	297	300	296	297	1,527,000	297
2012-07-04	300	303	297	298	3,077,000	298
2012-07-03	304	307	297	299	3,398,000	299
2012-07-02	309	309	301	303	3,159,000	303
2012-06-29	302	307	298	305	5,858,000	305
2012-06-28	291	299	291	299	6,134,000	299
2012-06-27	285	291	283	290	2,567,000	290
2012-06-26	286	290	283	285	5,977,000	285
2012-06-25	297	297	289	290	4,034,000	290
2012-06-22	286	294	285	291	10,016,000	291
2012-06-21	289	293	287	291	6,514,000	291
2012-06-20	283	289	282	284	7,860,000	284
2012-06-19	274	282	273	278	8,476,000	278
2012-06-18	276	280	275	276	6,125,000	276
2012-06-15	270	272	268	270	5,390,000	270
2012-06-14	270	271	266	268	3,821,000	268
2012-06-13	267	271	266	268	5,232,000	268
2012-06-12	266	268	261	264	6,965,000	264
2012-06-11	270	272	268	269	3,466,000	269
2012-06-08	272	273	264	265	9,227,000	265
2012-06-07	276	278	271	275	5,069,000	275
2012-06-06	272	272	264	271	12,289,000	271
2012-06-05	276	282	263	270	17,428,000	270
2012-06-04	281	283	275	277	6,401,000	277
2012-06-01	293	296	287	288	4,154,000	288
2012-05-31	287	301	287	296	12,680,000	296
2012-05-30	297	298	288	291	4,843,000	291
2012-05-29	297	298	291	296	5,295,000	296
2012-05-28	298	302	294	295	2,314,000	295
2012-05-25	299	300	295	297	3,136,000	297
2012-05-24	299	301	296	298	3,750,000	298
2012-05-23	301	302	295	298	5,400,000	298
2012-05-22	303	308	302	304	4,490,000	304
2012-05-21	302	306	301	302	4,807,000	302
2012-05-18	309	309	300	305	7,062,000	305
2012-05-17	311	314	305	313	6,075,000	313
2012-05-16	315	316	306	312	9,277,000	312
2012-05-15	329	329	312	315	10,475,000	315
2012-05-14	343	346	322	331	7,559,000	331
2012-05-11	350	350	342	344	2,895,000	344
2012-05-10	348	353	347	351	2,850,000	351
2012-05-09	355	356	347	350	2,692,000	350
2012-05-08	360	361	356	357	2,206,000	357
2012-05-07	357	360	356	357	2,304,000	357
2012-05-02	362	365	361	363	1,635,000	363
2012-05-01	368	369	361	363	2,270,000	363
2012-04-27	372	373	364	367	4,407,000	367
2012-04-26	370	376	369	371	2,254,000	371
2012-04-25	370	370	368	370	1,504,000	370
2012-04-24	368	370	366	368	1,946,000	368
2012-04-23	371	373	368	370	3,909,000	370
2012-04-20	378	378	370	373	2,573,000	373
2012-04-19	380	381	376	377	2,697,000	377
2012-04-18	374	383	374	382	2,026,000	382
2012-04-17	380	383	377	378	3,453,000	378
2012-04-16	370	379	368	376	5,555,000	376
2012-04-13	373	374	369	371	6,087,000	371
2012-04-12	376	376	371	373	2,729,000	373
2012-04-11	380	383	372	374	3,701,000	374
2012-04-10	381	383	379	383	2,419,000	383
2012-04-09	381	384	380	380	2,167,000	380
2012-04-06	382	387	381	384	2,978,000	384
2012-04-05	385	392	383	390	4,594,000	390
2012-04-04	387	388	378	384	4,861,000	384
2012-04-03	393	393	389	389	2,028,000	389
2012-04-02	400	401	388	392	5,192,000	392
2012-03-30	402	402	396	400	4,183,000	400
2012-03-29	405	407	401	404	3,353,000	404
2012-03-28	407	407	401	405	2,600,000	405
2012-03-27	409	416	408	414	5,027,000	414
2012-03-26	404	407	401	401	2,204,000	401
2012-03-23	405	407	402	403	3,317,000	403
2012-03-22	407	410	403	409	3,793,000	409
2012-03-21	410	411	405	406	3,403,000	406
2012-03-19	410	413	409	410	2,266,000	410
2012-03-16	411	416	410	413	3,897,000	413
2012-03-15	415	418	411	411	3,257,000	411
2012-03-14	422	423	411	411	3,404,000	411
2012-03-13	416	425	414	414	5,800,000	414
2012-03-12	425	425	411	412	6,865,000	412
2012-03-09	425	429	419	425	6,685,000	425
2012-03-08	419	419	413	417	3,073,000	417
2012-03-07	416	421	411	418	4,570,000	418
2012-03-06	414	427	413	420	6,614,000	420
2012-03-05	410	414	407	411	2,869,000	411
2012-03-02	409	416	405	410	4,587,000	410
2012-03-01	406	411	404	406	5,475,000	406
2012-02-29	414	417	403	404	4,593,000	404
2012-02-28	406	413	403	411	5,101,000	411
2012-02-27	400	407	399	405	3,886,000	405
2012-02-24	405	411	397	399	4,379,000	399
2012-02-23	403	405	397	403	4,693,000	403
2012-02-22	395	407	394	403	6,700,000	403
2012-02-21	391	396	389	393	4,495,000	393
2012-02-20	391	395	389	392	4,519,000	392
2012-02-17	390	390	385	387	3,108,000	387
2012-02-16	390	391	383	385	3,571,000	385
2012-02-15	391	398	390	395	3,113,000	395
2012-02-14	386	392	384	390	4,766,000	390
2012-02-13	381	384	379	381	3,236,000	381
2012-02-10	381	385	376	380	4,094,000	380
2012-02-09	376	387	374	381	6,299,000	381
2012-02-08	372	375	369	372	5,609,000	372
2012-02-07	368	372	368	371	4,629,000	371
2012-02-06	378	378	366	371	6,904,000	371
2012-02-03	393	399	374	377	6,016,000	377
2012-02-02	394	399	392	392	1,872,000	392
2012-02-01	391	398	390	393	3,736,000	393
2012-01-31	390	394	389	392	2,961,000	392
2012-01-30	389	389	383	386	1,824,000	386
2012-01-27	388	393	387	389	2,219,000	389
2012-01-26	380	392	379	386	3,958,000	386
2012-01-25	379	381	377	380	2,257,000	380
2012-01-24	379	379	375	378	2,311,000	378
2012-01-23	383	384	374	377	4,344,000	377
2012-01-20	387	390	384	387	2,989,000	387
2012-01-19	382	389	382	384	2,070,000	384
2012-01-18	383	388	380	382	1,844,000	382
2012-01-17	382	384	379	382	1,773,000	382
2012-01-16	382	383	377	381	1,063,000	381
2012-01-13	387	389	383	388	2,078,000	388
2012-01-12	383	384	380	383	1,337,000	383
2012-01-11	383	386	380	385	1,770,000	385
2012-01-10	387	389	382	383	1,466,000	383
2012-01-06	390	390	381	385	1,972,000	385
2012-01-05	392	395	388	390	2,042,000	390
2012-01-04	395	400	394	395	1,669,000	395

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