3861 王子ホールディングス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	546	546	532	539	4,875,000	539
2013-12-27	545	546	534	545	4,406,000	545
2013-12-26	532	545	531	542	3,585,000	542
2013-12-25	520	530	519	530	4,819,000	530
2013-12-24	514	527	514	521	6,964,000	521
2013-12-20	501	510	498	510	5,924,000	510
2013-12-19	504	507	497	502	5,026,000	502
2013-12-18	491	501	489	501	5,813,000	501
2013-12-17	482	493	482	492	2,691,000	492
2013-12-16	483	485	475	480	2,677,000	480
2013-12-13	483	495	483	487	7,567,000	487
2013-12-12	483	487	477	487	3,546,000	487
2013-12-11	489	489	477	485	3,822,000	485
2013-12-10	496	498	493	494	3,309,000	494
2013-12-09	485	495	483	494	4,164,000	494
2013-12-06	469	476	468	476	2,762,000	476
2013-12-05	479	482	468	471	5,024,000	471
2013-12-04	485	487	473	478	4,906,000	478
2013-12-03	493	502	490	495	7,612,000	495
2013-12-02	484	485	475	483	2,731,000	483
2013-11-29	489	491	477	482	3,592,000	482
2013-11-28	479	489	479	489	5,014,000	489
2013-11-27	464	478	462	472	3,762,000	472
2013-11-26	468	472	466	468	4,283,000	468
2013-11-25	473	479	472	476	3,874,000	476
2013-11-22	473	476	468	472	7,965,000	472
2013-11-21	464	474	462	471	6,066,000	471
2013-11-20	461	463	457	460	3,983,000	460
2013-11-19	462	464	458	461	2,235,000	461
2013-11-18	466	467	457	463	4,039,000	463
2013-11-15	453	463	451	462	8,355,000	462
2013-11-14	445	449	439	446	4,580,000	446
2013-11-13	449	454	439	443	5,682,000	443
2013-11-12	438	450	435	450	3,461,000	450
2013-11-11	438	440	432	439	2,646,000	439
2013-11-08	433	435	427	432	5,446,000	432
2013-11-07	447	448	438	438	3,720,000	438
2013-11-06	442	454	442	447	2,442,000	447
2013-11-05	459	462	438	442	3,263,000	442
2013-11-01	454	458	447	451	2,758,000	451
2013-10-31	466	467	447	448	4,144,000	448
2013-10-30	460	466	459	462	3,751,000	462
2013-10-29	450	462	448	455	3,896,000	455
2013-10-28	453	462	447	455	4,056,000	455
2013-10-25	465	466	449	449	3,275,000	449
2013-10-24	462	469	456	468	2,539,000	468
2013-10-23	475	479	458	462	4,849,000	462
2013-10-22	481	482	472	475	3,417,000	475
2013-10-21	478	489	478	484	2,058,000	484
2013-10-18	486	489	475	476	3,365,000	476
2013-10-17	497	499	481	486	4,220,000	486
2013-10-16	490	500	484	495	5,980,000	495
2013-10-15	468	503	466	496	17,812,000	496
2013-10-11	463	469	462	467	5,323,000	467
2013-10-10	447	454	444	453	2,719,000	453
2013-10-09	434	449	433	446	3,109,000	446
2013-10-08	437	443	435	438	2,650,000	438
2013-10-07	441	447	438	441	3,935,000	441
2013-10-04	451	452	440	443	5,597,000	443
2013-10-03	456	464	452	459	6,738,000	459
2013-10-02	460	463	448	455	6,778,000	455
2013-10-01	456	463	450	461	5,753,000	461
2013-09-30	462	464	455	460	5,674,000	460
2013-09-27	450	465	448	462	5,889,000	462
2013-09-26	437	449	435	448	3,552,000	448
2013-09-25	444	447	437	438	2,295,000	438
2013-09-24	438	444	437	443	2,080,000	443
2013-09-20	440	441	435	437	1,892,000	437
2013-09-19	435	440	431	440	2,267,000	440
2013-09-18	432	436	426	428	2,248,000	428
2013-09-17	428	435	426	428	1,636,000	428
2013-09-13	421	429	419	427	4,872,000	427
2013-09-12	428	429	419	424	1,717,000	424
2013-09-11	426	435	426	430	2,744,000	430
2013-09-10	420	425	417	423	2,540,000	423
2013-09-09	420	421	414	419	2,159,000	419
2013-09-06	417	420	401	406	5,230,000	406
2013-09-05	408	420	406	416	4,227,000	416
2013-09-04	401	407	401	404	3,119,000	404
2013-09-03	403	407	401	407	3,608,000	407
2013-09-02	396	404	395	402	2,281,000	402
2013-08-30	405	408	392	394	3,629,000	394
2013-08-29	401	407	401	404	2,242,000	404
2013-08-28	399	401	394	398	2,448,000	398
2013-08-27	410	411	404	406	1,972,000	406
2013-08-26	402	411	402	406	2,630,000	406
2013-08-23	401	407	400	403	3,810,000	403
2013-08-22	395	401	392	396	2,467,000	396
2013-08-21	400	401	392	394	4,428,000	394
2013-08-20	407	410	399	399	3,116,000	399
2013-08-19	402	412	401	412	2,355,000	412
2013-08-16	406	406	400	402	4,642,000	402
2013-08-15	417	418	410	414	4,350,000	414
2013-08-14	422	427	417	424	3,494,000	424
2013-08-13	414	425	412	425	1,471,000	425
2013-08-12	408	415	404	411	1,853,000	411
2013-08-09	409	418	408	414	3,551,000	414
2013-08-08	423	430	411	413	4,506,000	413
2013-08-07	435	439	426	426	2,837,000	426
2013-08-06	440	441	431	441	2,975,000	441
2013-08-05	445	445	437	439	1,988,000	439
2013-08-02	435	448	433	448	3,465,000	448
2013-08-01	416	436	416	435	4,826,000	435
2013-07-31	423	427	412	418	3,692,000	418
2013-07-30	408	423	408	421	3,510,000	421
2013-07-29	418	420	408	410	2,846,000	410
2013-07-26	429	431	420	421	4,491,000	421
2013-07-25	449	452	438	441	3,233,000	441
2013-07-24	449	454	441	446	3,111,000	446
2013-07-23	443	454	436	449	5,376,000	449
2013-07-22	442	451	438	445	4,669,000	445
2013-07-19	455	458	443	450	6,662,000	450
2013-07-18	448	456	446	456	4,302,000	456
2013-07-17	443	448	440	447	2,898,000	447
2013-07-16	439	456	439	445	5,326,000	445
2013-07-12	428	439	427	435	4,684,000	435
2013-07-11	428	428	412	425	4,292,000	425
2013-07-10	424	432	424	427	3,888,000	427
2013-07-09	425	426	419	423	2,907,000	423
2013-07-08	426	429	419	420	3,074,000	420
2013-07-05	420	428	420	422	3,207,000	422
2013-07-04	416	424	416	420	3,032,000	420
2013-07-03	417	419	413	418	2,806,000	418
2013-07-02	411	424	405	416	8,170,000	416
2013-07-01	401	407	395	405	3,573,000	405
2013-06-28	394	403	388	400	7,818,000	400
2013-06-27	377	387	374	386	5,006,000	386
2013-06-26	380	384	373	377	4,491,000	377
2013-06-25	389	394	367	375	9,231,000	375
2013-06-24	389	391	381	390	6,931,000	390
2013-06-21	372	388	366	386	6,320,000	386
2013-06-20	378	386	376	380	7,834,000	380
2013-06-19	380	388	375	384	7,761,000	384
2013-06-18	375	379	368	374	5,457,000	374
2013-06-17	357	371	356	370	4,142,000	370
2013-06-14	357	370	357	359	9,348,000	359
2013-06-13	361	362	348	351	7,325,000	351
2013-06-12	375	376	360	364	8,053,000	364
2013-06-11	373	387	371	383	13,713,000	383
2013-06-10	349	353	344	352	4,596,000	352
2013-06-07	340	348	337	341	7,675,000	341
2013-06-06	346	356	342	345	8,483,000	345
2013-06-05	349	359	342	342	8,847,000	342
2013-06-04	337	348	334	347	7,814,000	347
2013-06-03	350	352	337	338	11,731,000	338
2013-05-31	364	368	357	358	8,732,000	358
2013-05-30	370	372	352	354	11,863,000	354
2013-05-29	389	392	370	372	8,927,000	372
2013-05-28	382	387	374	377	7,084,000	377
2013-05-27	390	397	388	388	6,081,000	388
2013-05-24	410	419	381	400	13,260,000	400
2013-05-23	420	442	410	411	15,477,000	411
2013-05-22	420	425	412	414	4,742,000	414
2013-05-21	412	420	411	416	4,663,000	416
2013-05-20	401	420	400	411	6,807,000	411
2013-05-17	399	403	396	400	4,417,000	400
2013-05-16	400	402	382	397	9,203,000	397
2013-05-15	379	405	376	392	12,257,000	392
2013-05-14	365	389	364	377	5,236,000	377
2013-05-13	370	372	361	364	4,694,000	364
2013-05-10	370	377	365	368	6,107,000	368
2013-05-09	362	369	359	360	4,897,000	360
2013-05-08	361	363	357	359	3,818,000	359
2013-05-07	350	361	350	361	7,287,000	361
2013-05-02	353	353	342	344	4,520,000	344
2013-05-01	350	356	348	355	6,320,000	355
2013-04-30	352	352	341	347	7,923,000	347
2013-04-26	345	352	341	348	10,353,000	348
2013-04-25	332	341	328	340	8,889,000	340
2013-04-24	323	332	323	331	8,595,000	331
2013-04-23	321	322	317	320	9,478,000	320
2013-04-22	329	330	320	320	7,384,000	320
2013-04-19	326	327	320	323	7,378,000	323
2013-04-18	330	332	326	326	5,157,000	326
2013-04-17	331	338	331	334	6,752,000	334
2013-04-16	330	333	325	327	10,825,000	327
2013-04-15	338	339	332	337	5,530,000	337
2013-04-12	334	341	331	341	8,148,000	341
2013-04-11	328	333	328	331	7,698,000	331
2013-04-10	321	333	321	325	9,267,000	325
2013-04-09	323	325	316	318	8,996,000	318
2013-04-08	321	328	319	321	8,765,000	321
2013-04-05	332	335	306	307	15,141,000	307
2013-04-04	317	321	310	321	10,419,000	321
2013-04-03	331	331	315	321	7,460,000	321
2013-04-02	327	333	317	326	9,587,000	326
2013-04-01	345	347	329	329	6,580,000	329
2013-03-29	349	352	341	347	4,665,000	347
2013-03-28	356	363	350	352	5,724,000	352
2013-03-27	359	365	357	358	5,677,000	358
2013-03-26	356	366	355	361	10,987,000	361
2013-03-25	362	362	358	359	7,319,000	359
2013-03-22	360	363	356	357	9,152,000	357
2013-03-21	359	364	357	364	10,093,000	364
2013-03-19	357	362	352	357	10,223,000	357
2013-03-18	341	348	336	346	13,462,000	346
2013-03-15	336	343	336	341	13,604,000	341
2013-03-14	337	342	331	336	9,932,000	336
2013-03-13	336	342	335	336	10,112,000	336
2013-03-12	348	349	336	338	9,499,000	338
2013-03-11	337	343	335	340	13,410,000	340
2013-03-08	332	339	331	337	16,038,000	337
2013-03-07	342	342	329	331	10,926,000	331
2013-03-06	329	339	328	335	11,407,000	335
2013-03-05	354	356	328	331	17,555,000	331
2013-03-04	366	370	360	361	8,076,000	361
2013-03-01	353	373	350	364	11,413,000	364
2013-02-28	350	357	349	353	7,161,000	353
2013-02-27	342	348	338	346	6,577,000	346
2013-02-26	336	344	336	341	5,839,000	341
2013-02-25	342	348	341	344	7,595,000	344
2013-02-22	328	344	328	336	13,771,000	336
2013-02-21	331	341	326	327	12,017,000	327
2013-02-20	328	340	322	339	11,726,000	339
2013-02-19	316	324	316	321	9,941,000	321
2013-02-18	301	316	298	313	11,491,000	313
2013-02-15	300	306	291	297	10,994,000	297
2013-02-14	307	309	299	301	8,721,000	301
2013-02-13	299	307	298	306	10,689,000	306
2013-02-12	296	305	294	295	8,565,000	295
2013-02-08	296	299	291	293	8,474,000	293
2013-02-07	296	308	295	300	10,382,000	300
2013-02-06	297	301	293	298	8,486,000	298
2013-02-05	290	296	287	290	6,670,000	290
2013-02-04	292	295	290	294	7,971,000	294
2013-02-01	297	297	288	289	7,534,000	289
2013-01-31	283	301	283	296	15,417,000	296
2013-01-30	278	283	277	282	8,367,000	282
2013-01-29	274	284	274	279	6,836,000	279
2013-01-28	280	281	274	275	5,860,000	275
2013-01-25	272	278	269	277	10,460,000	277
2013-01-24	271	272	267	270	10,417,000	270
2013-01-23	278	279	271	271	10,199,000	271
2013-01-22	287	290	280	284	7,539,000	284
2013-01-21	292	292	285	289	5,654,000	289
2013-01-18	291	292	286	291	7,144,000	291
2013-01-17	288	289	279	283	7,934,000	283
2013-01-16	295	295	285	287	6,222,000	287
2013-01-15	300	301	293	299	5,678,000	299
2013-01-11	293	297	291	295	5,172,000	295
2013-01-10	291	294	288	290	4,739,000	290
2013-01-09	286	290	285	288	5,594,000	288
2013-01-08	291	299	289	290	5,183,000	290
2013-01-07	308	308	292	295	5,455,000	295
2013-01-04	304	307	301	304	6,135,000	304

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