3861 王子ホールディングス(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 436 | 437 | 433 | 433 | 2,230,000 | 433 |
| 2014-12-29 | 440 | 440 | 431 | 436 | 2,007,000 | 436 |
| 2014-12-26 | 438 | 440 | 434 | 438 | 1,852,000 | 438 |
| 2014-12-25 | 438 | 438 | 434 | 437 | 1,468,000 | 437 |
| 2014-12-24 | 438 | 443 | 438 | 440 | 3,240,000 | 440 |
| 2014-12-22 | 431 | 438 | 429 | 438 | 4,923,000 | 438 |
| 2014-12-19 | 433 | 433 | 425 | 430 | 5,979,000 | 430 |
| 2014-12-18 | 419 | 423 | 416 | 421 | 5,639,000 | 421 |
| 2014-12-17 | 394 | 408 | 394 | 407 | 5,033,000 | 407 |
| 2014-12-16 | 398 | 400 | 393 | 394 | 3,553,000 | 394 |
| 2014-12-15 | 403 | 407 | 400 | 401 | 3,088,000 | 401 |
| 2014-12-12 | 408 | 413 | 407 | 407 | 5,227,000 | 407 |
| 2014-12-11 | 411 | 414 | 405 | 411 | 3,338,000 | 411 |
| 2014-12-10 | 420 | 422 | 414 | 415 | 2,745,000 | 415 |
| 2014-12-09 | 425 | 429 | 423 | 425 | 2,029,000 | 425 |
| 2014-12-08 | 428 | 430 | 425 | 429 | 2,402,000 | 429 |
| 2014-12-05 | 426 | 430 | 424 | 429 | 2,611,000 | 429 |
| 2014-12-04 | 420 | 427 | 419 | 427 | 3,505,000 | 427 |
| 2014-12-03 | 422 | 422 | 416 | 417 | 2,941,000 | 417 |
| 2014-12-02 | 419 | 421 | 417 | 420 | 2,290,000 | 420 |
| 2014-12-01 | 417 | 424 | 416 | 420 | 3,532,000 | 420 |
| 2014-11-28 | 421 | 421 | 415 | 416 | 2,876,000 | 416 |
| 2014-11-27 | 422 | 423 | 416 | 418 | 2,938,000 | 418 |
| 2014-11-26 | 420 | 427 | 420 | 425 | 3,377,000 | 425 |
| 2014-11-25 | 422 | 424 | 419 | 423 | 3,938,000 | 423 |
| 2014-11-21 | 409 | 422 | 408 | 421 | 4,560,000 | 421 |
| 2014-11-20 | 415 | 415 | 410 | 411 | 2,445,000 | 411 |
| 2014-11-19 | 415 | 418 | 412 | 412 | 2,593,000 | 412 |
| 2014-11-18 | 407 | 414 | 407 | 414 | 3,436,000 | 414 |
| 2014-11-17 | 414 | 414 | 404 | 406 | 3,672,000 | 406 |
| 2014-11-14 | 417 | 418 | 412 | 418 | 5,418,000 | 418 |
| 2014-11-13 | 403 | 413 | 401 | 412 | 4,131,000 | 412 |
| 2014-11-12 | 405 | 411 | 405 | 405 | 4,530,000 | 405 |
| 2014-11-11 | 401 | 404 | 397 | 403 | 3,043,000 | 403 |
| 2014-11-10 | 395 | 402 | 392 | 400 | 3,289,000 | 400 |
| 2014-11-07 | 395 | 398 | 393 | 397 | 3,940,000 | 397 |
| 2014-11-06 | 403 | 403 | 388 | 390 | 5,747,000 | 390 |
| 2014-11-05 | 399 | 405 | 398 | 404 | 5,221,000 | 404 |
| 2014-11-04 | 409 | 409 | 396 | 399 | 6,665,000 | 399 |
| 2014-10-31 | 382 | 398 | 376 | 395 | 6,864,000 | 395 |
| 2014-10-30 | 380 | 387 | 377 | 381 | 9,451,000 | 381 |
| 2014-10-29 | 371 | 380 | 370 | 378 | 3,363,000 | 378 |
| 2014-10-28 | 369 | 375 | 368 | 371 | 3,317,000 | 371 |
| 2014-10-27 | 371 | 372 | 367 | 368 | 3,532,000 | 368 |
| 2014-10-24 | 372 | 374 | 369 | 370 | 3,022,000 | 370 |
| 2014-10-23 | 368 | 371 | 367 | 368 | 2,467,000 | 368 |
| 2014-10-22 | 365 | 369 | 363 | 369 | 3,293,000 | 369 |
| 2014-10-21 | 370 | 370 | 360 | 362 | 5,524,000 | 362 |
| 2014-10-20 | 366 | 374 | 366 | 373 | 3,776,000 | 373 |
| 2014-10-17 | 363 | 366 | 356 | 358 | 5,620,000 | 358 |
| 2014-10-16 | 365 | 366 | 360 | 360 | 4,674,000 | 360 |
| 2014-10-15 | 372 | 374 | 369 | 372 | 3,338,000 | 372 |
| 2014-10-14 | 372 | 376 | 369 | 370 | 5,668,000 | 370 |
| 2014-10-10 | 379 | 381 | 376 | 378 | 4,034,000 | 378 |
| 2014-10-09 | 388 | 389 | 382 | 384 | 6,034,000 | 384 |
| 2014-10-08 | 389 | 389 | 383 | 389 | 7,019,000 | 389 |
| 2014-10-07 | 397 | 400 | 394 | 394 | 3,135,000 | 394 |
| 2014-10-06 | 401 | 402 | 396 | 396 | 2,812,000 | 396 |
| 2014-10-03 | 401 | 402 | 392 | 395 | 4,760,000 | 395 |
| 2014-10-02 | 409 | 410 | 401 | 402 | 6,625,000 | 402 |
| 2014-10-01 | 415 | 415 | 406 | 407 | 2,869,000 | 407 |
| 2014-09-30 | 420 | 421 | 412 | 415 | 3,268,000 | 415 |
| 2014-09-29 | 427 | 428 | 420 | 421 | 1,918,000 | 421 |
| 2014-09-26 | 421 | 426 | 421 | 425 | 2,110,000 | 425 |
| 2014-09-25 | 430 | 431 | 427 | 431 | 2,034,000 | 431 |
| 2014-09-24 | 425 | 427 | 422 | 426 | 1,987,000 | 426 |
| 2014-09-22 | 428 | 430 | 424 | 424 | 1,774,000 | 424 |
| 2014-09-19 | 426 | 431 | 425 | 430 | 2,339,000 | 430 |
| 2014-09-18 | 425 | 429 | 424 | 425 | 2,309,000 | 425 |
| 2014-09-17 | 431 | 431 | 422 | 422 | 2,435,000 | 422 |
| 2014-09-16 | 431 | 433 | 428 | 431 | 1,582,000 | 431 |
| 2014-09-12 | 433 | 435 | 430 | 432 | 4,920,000 | 432 |
| 2014-09-11 | 437 | 438 | 433 | 434 | 1,812,000 | 434 |
| 2014-09-10 | 428 | 433 | 428 | 432 | 2,150,000 | 432 |
| 2014-09-09 | 431 | 434 | 431 | 432 | 1,610,000 | 432 |
| 2014-09-08 | 430 | 434 | 428 | 431 | 1,572,000 | 431 |
| 2014-09-05 | 435 | 437 | 429 | 430 | 1,845,000 | 430 |
| 2014-09-04 | 427 | 436 | 427 | 432 | 3,416,000 | 432 |
| 2014-09-03 | 432 | 432 | 425 | 427 | 2,257,000 | 427 |
| 2014-09-02 | 427 | 432 | 425 | 430 | 3,004,000 | 430 |
| 2014-09-01 | 425 | 428 | 424 | 427 | 2,068,000 | 427 |
| 2014-08-29 | 422 | 425 | 418 | 423 | 4,451,000 | 423 |
| 2014-08-28 | 420 | 425 | 419 | 420 | 2,392,000 | 420 |
| 2014-08-27 | 418 | 422 | 418 | 420 | 2,359,000 | 420 |
| 2014-08-26 | 418 | 421 | 417 | 419 | 1,636,000 | 419 |
| 2014-08-25 | 421 | 422 | 418 | 420 | 1,329,000 | 420 |
| 2014-08-22 | 421 | 423 | 419 | 420 | 1,512,000 | 420 |
| 2014-08-21 | 421 | 424 | 420 | 421 | 1,848,000 | 421 |
| 2014-08-20 | 423 | 425 | 418 | 419 | 3,354,000 | 419 |
| 2014-08-19 | 422 | 424 | 419 | 420 | 1,965,000 | 420 |
| 2014-08-18 | 421 | 421 | 419 | 420 | 2,242,000 | 420 |
| 2014-08-15 | 423 | 428 | 421 | 423 | 2,631,000 | 423 |
| 2014-08-14 | 415 | 427 | 415 | 425 | 5,370,000 | 425 |
| 2014-08-13 | 409 | 414 | 408 | 413 | 1,965,000 | 413 |
| 2014-08-12 | 410 | 413 | 408 | 410 | 2,036,000 | 410 |
| 2014-08-11 | 406 | 410 | 401 | 409 | 3,251,000 | 409 |
| 2014-08-08 | 403 | 406 | 400 | 400 | 5,124,000 | 400 |
| 2014-08-07 | 406 | 408 | 401 | 407 | 3,362,000 | 407 |
| 2014-08-06 | 408 | 409 | 404 | 405 | 2,715,000 | 405 |
| 2014-08-05 | 415 | 415 | 409 | 410 | 3,226,000 | 410 |
| 2014-08-04 | 412 | 416 | 411 | 413 | 2,582,000 | 413 |
| 2014-08-01 | 414 | 414 | 411 | 413 | 3,245,000 | 413 |
| 2014-07-31 | 424 | 434 | 419 | 419 | 4,085,000 | 419 |
| 2014-07-30 | 425 | 426 | 422 | 423 | 1,449,000 | 423 |
| 2014-07-29 | 428 | 429 | 424 | 426 | 1,838,000 | 426 |
| 2014-07-28 | 424 | 431 | 423 | 429 | 3,353,000 | 429 |
| 2014-07-25 | 419 | 423 | 419 | 423 | 2,442,000 | 423 |
| 2014-07-24 | 413 | 418 | 413 | 416 | 1,831,000 | 416 |
| 2014-07-23 | 417 | 419 | 415 | 415 | 1,721,000 | 415 |
| 2014-07-22 | 415 | 420 | 415 | 417 | 1,677,000 | 417 |
| 2014-07-18 | 414 | 416 | 412 | 413 | 1,860,000 | 413 |
| 2014-07-17 | 422 | 423 | 418 | 418 | 1,612,000 | 418 |
| 2014-07-16 | 419 | 422 | 418 | 421 | 1,522,000 | 421 |
| 2014-07-15 | 416 | 420 | 416 | 418 | 1,944,000 | 418 |
| 2014-07-14 | 415 | 416 | 412 | 414 | 1,713,000 | 414 |
| 2014-07-11 | 411 | 415 | 410 | 414 | 2,557,000 | 414 |
| 2014-07-10 | 419 | 419 | 412 | 412 | 2,381,000 | 412 |
| 2014-07-09 | 417 | 420 | 416 | 417 | 1,969,000 | 417 |
| 2014-07-08 | 421 | 422 | 416 | 420 | 2,285,000 | 420 |
| 2014-07-07 | 425 | 425 | 422 | 422 | 1,531,000 | 422 |
| 2014-07-04 | 424 | 426 | 422 | 425 | 2,067,000 | 425 |
| 2014-07-03 | 425 | 425 | 420 | 421 | 2,219,000 | 421 |
| 2014-07-02 | 425 | 427 | 423 | 425 | 2,859,000 | 425 |
| 2014-07-01 | 417 | 425 | 417 | 423 | 3,082,000 | 423 |
| 2014-06-30 | 418 | 419 | 414 | 417 | 3,358,000 | 417 |
| 2014-06-27 | 418 | 419 | 413 | 415 | 4,298,000 | 415 |
| 2014-06-26 | 418 | 421 | 417 | 417 | 1,971,000 | 417 |
| 2014-06-25 | 417 | 419 | 415 | 417 | 4,292,000 | 417 |
| 2014-06-24 | 421 | 422 | 416 | 419 | 2,978,000 | 419 |
| 2014-06-23 | 422 | 423 | 419 | 421 | 2,465,000 | 421 |
| 2014-06-20 | 422 | 424 | 418 | 422 | 3,439,000 | 422 |
| 2014-06-19 | 414 | 422 | 414 | 422 | 3,595,000 | 422 |
| 2014-06-18 | 415 | 417 | 413 | 415 | 3,726,000 | 415 |
| 2014-06-17 | 417 | 419 | 412 | 414 | 3,249,000 | 414 |
| 2014-06-16 | 423 | 423 | 415 | 417 | 3,026,000 | 417 |
| 2014-06-13 | 414 | 425 | 414 | 424 | 4,819,000 | 424 |
| 2014-06-12 | 422 | 422 | 416 | 420 | 3,861,000 | 420 |
| 2014-06-11 | 425 | 427 | 424 | 426 | 2,766,000 | 426 |
| 2014-06-10 | 438 | 439 | 423 | 425 | 4,721,000 | 425 |
| 2014-06-09 | 446 | 447 | 437 | 439 | 2,252,000 | 439 |
| 2014-06-06 | 439 | 441 | 436 | 440 | 2,900,000 | 440 |
| 2014-06-05 | 443 | 446 | 438 | 440 | 2,162,000 | 440 |
| 2014-06-04 | 446 | 446 | 438 | 441 | 2,787,000 | 441 |
| 2014-06-03 | 450 | 451 | 444 | 447 | 4,075,000 | 447 |
| 2014-06-02 | 435 | 443 | 434 | 440 | 2,612,000 | 440 |
| 2014-05-30 | 436 | 438 | 429 | 429 | 3,342,000 | 429 |
| 2014-05-29 | 430 | 437 | 429 | 436 | 2,647,000 | 436 |
| 2014-05-28 | 431 | 434 | 428 | 429 | 2,127,000 | 429 |
| 2014-05-27 | 422 | 433 | 422 | 429 | 2,491,000 | 429 |
| 2014-05-26 | 423 | 425 | 419 | 422 | 2,091,000 | 422 |
| 2014-05-23 | 421 | 422 | 416 | 418 | 2,552,000 | 418 |
| 2014-05-22 | 412 | 421 | 411 | 420 | 2,792,000 | 420 |
| 2014-05-21 | 411 | 412 | 404 | 409 | 3,358,000 | 409 |
| 2014-05-20 | 421 | 423 | 417 | 419 | 2,056,000 | 419 |
| 2014-05-19 | 416 | 421 | 415 | 416 | 2,123,000 | 416 |
| 2014-05-16 | 420 | 421 | 412 | 416 | 3,174,000 | 416 |
| 2014-05-15 | 420 | 433 | 419 | 432 | 3,720,000 | 432 |
| 2014-05-14 | 425 | 434 | 412 | 421 | 4,738,000 | 421 |
| 2014-05-13 | 422 | 424 | 418 | 420 | 2,632,000 | 420 |
| 2014-05-12 | 422 | 424 | 414 | 414 | 3,052,000 | 414 |
| 2014-05-09 | 421 | 433 | 420 | 425 | 1,943,000 | 425 |
| 2014-05-08 | 421 | 427 | 420 | 424 | 2,546,000 | 424 |
| 2014-05-07 | 428 | 434 | 418 | 418 | 4,527,000 | 418 |
| 2014-05-02 | 435 | 442 | 434 | 438 | 2,961,000 | 438 |
| 2014-05-01 | 427 | 435 | 426 | 434 | 2,735,000 | 434 |
| 2014-04-30 | 430 | 432 | 426 | 429 | 2,812,000 | 429 |
| 2014-04-28 | 434 | 436 | 424 | 427 | 2,548,000 | 427 |
| 2014-04-25 | 440 | 443 | 433 | 439 | 1,876,000 | 439 |
| 2014-04-24 | 440 | 445 | 436 | 438 | 1,970,000 | 438 |
| 2014-04-23 | 438 | 446 | 437 | 441 | 2,142,000 | 441 |
| 2014-04-22 | 450 | 451 | 435 | 436 | 2,211,000 | 436 |
| 2014-04-21 | 444 | 451 | 444 | 448 | 1,347,000 | 448 |
| 2014-04-18 | 449 | 449 | 441 | 444 | 2,038,000 | 444 |
| 2014-04-17 | 446 | 451 | 442 | 448 | 3,274,000 | 448 |
| 2014-04-16 | 433 | 448 | 431 | 448 | 5,508,000 | 448 |
| 2014-04-15 | 421 | 430 | 418 | 426 | 4,822,000 | 426 |
| 2014-04-14 | 415 | 420 | 413 | 413 | 3,635,000 | 413 |
| 2014-04-11 | 411 | 418 | 411 | 414 | 5,060,000 | 414 |
| 2014-04-10 | 430 | 433 | 422 | 424 | 2,669,000 | 424 |
| 2014-04-09 | 437 | 437 | 423 | 425 | 4,656,000 | 425 |
| 2014-04-08 | 449 | 449 | 439 | 439 | 3,278,000 | 439 |
| 2014-04-07 | 452 | 455 | 449 | 454 | 3,141,000 | 454 |
| 2014-04-04 | 461 | 462 | 456 | 458 | 1,808,000 | 458 |
| 2014-04-03 | 462 | 470 | 459 | 463 | 4,290,000 | 463 |
| 2014-04-02 | 451 | 459 | 447 | 454 | 3,554,000 | 454 |
| 2014-04-01 | 458 | 460 | 447 | 448 | 4,216,000 | 448 |
| 2014-03-31 | 459 | 462 | 452 | 462 | 4,367,000 | 462 |
| 2014-03-28 | 456 | 459 | 453 | 458 | 3,739,000 | 458 |
| 2014-03-27 | 452 | 462 | 445 | 460 | 3,957,000 | 460 |
| 2014-03-26 | 462 | 468 | 450 | 457 | 5,739,000 | 457 |
| 2014-03-25 | 452 | 463 | 449 | 454 | 5,846,000 | 454 |
| 2014-03-24 | 435 | 446 | 435 | 444 | 4,193,000 | 444 |
| 2014-03-20 | 453 | 454 | 430 | 432 | 5,966,000 | 432 |
| 2014-03-19 | 459 | 461 | 450 | 456 | 2,756,000 | 456 |
| 2014-03-18 | 462 | 463 | 454 | 455 | 2,127,000 | 455 |
| 2014-03-17 | 453 | 457 | 451 | 454 | 2,383,000 | 454 |
| 2014-03-14 | 463 | 465 | 455 | 456 | 6,169,000 | 456 |
| 2014-03-13 | 470 | 480 | 470 | 477 | 2,934,000 | 477 |
| 2014-03-12 | 477 | 477 | 468 | 471 | 3,538,000 | 471 |
| 2014-03-11 | 485 | 490 | 481 | 487 | 3,088,000 | 487 |
| 2014-03-10 | 482 | 483 | 477 | 483 | 2,873,000 | 483 |
| 2014-03-07 | 491 | 492 | 480 | 487 | 3,597,000 | 487 |
| 2014-03-06 | 475 | 487 | 473 | 484 | 3,214,000 | 484 |
| 2014-03-05 | 481 | 482 | 472 | 473 | 3,572,000 | 473 |
| 2014-03-04 | 472 | 483 | 470 | 479 | 3,726,000 | 479 |
| 2014-03-03 | 478 | 479 | 470 | 479 | 3,325,000 | 479 |
| 2014-02-28 | 496 | 496 | 483 | 487 | 4,188,000 | 487 |
| 2014-02-27 | 503 | 503 | 496 | 500 | 2,382,000 | 500 |
| 2014-02-26 | 499 | 508 | 496 | 504 | 2,132,000 | 504 |
| 2014-02-25 | 499 | 507 | 496 | 505 | 2,128,000 | 505 |
| 2014-02-24 | 495 | 504 | 490 | 497 | 2,589,000 | 497 |
| 2014-02-21 | 495 | 504 | 492 | 504 | 2,797,000 | 504 |
| 2014-02-20 | 490 | 502 | 488 | 491 | 4,509,000 | 491 |
| 2014-02-19 | 480 | 491 | 476 | 490 | 2,886,000 | 490 |
| 2014-02-18 | 479 | 490 | 475 | 487 | 4,292,000 | 487 |
| 2014-02-17 | 465 | 479 | 459 | 478 | 3,137,000 | 478 |
| 2014-02-14 | 478 | 480 | 458 | 464 | 4,836,000 | 464 |
| 2014-02-13 | 488 | 489 | 479 | 479 | 2,746,000 | 479 |
| 2014-02-12 | 477 | 487 | 477 | 487 | 3,331,000 | 487 |
| 2014-02-10 | 490 | 493 | 476 | 480 | 2,633,000 | 480 |
| 2014-02-07 | 476 | 483 | 460 | 477 | 4,995,000 | 477 |
| 2014-02-06 | 462 | 474 | 461 | 468 | 4,153,000 | 468 |
| 2014-02-05 | 455 | 459 | 444 | 453 | 5,654,000 | 453 |
| 2014-02-04 | 462 | 465 | 451 | 451 | 4,034,000 | 451 |
| 2014-02-03 | 483 | 484 | 474 | 478 | 2,185,000 | 478 |
| 2014-01-31 | 497 | 498 | 482 | 488 | 2,539,000 | 488 |
| 2014-01-30 | 487 | 494 | 485 | 491 | 3,936,000 | 491 |
| 2014-01-29 | 494 | 506 | 492 | 506 | 3,285,000 | 506 |
| 2014-01-28 | 480 | 486 | 477 | 483 | 3,395,000 | 483 |
| 2014-01-27 | 478 | 479 | 471 | 474 | 6,582,000 | 474 |
| 2014-01-24 | 501 | 502 | 492 | 497 | 4,340,000 | 497 |
| 2014-01-23 | 516 | 519 | 507 | 508 | 2,272,000 | 508 |
| 2014-01-22 | 511 | 515 | 505 | 512 | 2,714,000 | 512 |
| 2014-01-21 | 513 | 519 | 511 | 516 | 2,615,000 | 516 |
| 2014-01-20 | 517 | 517 | 507 | 510 | 2,444,000 | 510 |
| 2014-01-17 | 523 | 524 | 515 | 517 | 3,214,000 | 517 |
| 2014-01-16 | 531 | 535 | 523 | 525 | 3,023,000 | 525 |
| 2014-01-15 | 519 | 531 | 518 | 531 | 3,834,000 | 531 |
| 2014-01-14 | 517 | 519 | 509 | 511 | 3,886,000 | 511 |
| 2014-01-10 | 521 | 525 | 518 | 521 | 5,041,000 | 521 |
| 2014-01-09 | 526 | 530 | 518 | 528 | 3,962,000 | 528 |
| 2014-01-08 | 528 | 531 | 522 | 531 | 3,372,000 | 531 |
| 2014-01-07 | 524 | 534 | 522 | 526 | 4,538,000 | 526 |
| 2014-01-06 | 536 | 539 | 522 | 531 | 5,238,000 | 531 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株