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