3861 王子ホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 498 | 500 | 489 | 489 | 3,487,000 | 489 |
| 2015-12-29 | 494 | 494 | 484 | 492 | 2,476,000 | 492 |
| 2015-12-28 | 483 | 498 | 483 | 492 | 4,007,000 | 492 |
| 2015-12-25 | 480 | 487 | 477 | 480 | 2,495,000 | 480 |
| 2015-12-24 | 488 | 492 | 482 | 483 | 3,293,000 | 483 |
| 2015-12-22 | 486 | 488 | 478 | 485 | 2,758,000 | 485 |
| 2015-12-21 | 483 | 488 | 475 | 486 | 6,828,000 | 486 |
| 2015-12-18 | 498 | 502 | 483 | 483 | 6,716,000 | 483 |
| 2015-12-17 | 501 | 505 | 497 | 500 | 5,369,000 | 500 |
| 2015-12-16 | 489 | 495 | 486 | 490 | 3,864,000 | 490 |
| 2015-12-15 | 492 | 496 | 483 | 483 | 4,215,000 | 483 |
| 2015-12-14 | 489 | 495 | 482 | 494 | 5,013,000 | 494 |
| 2015-12-11 | 492 | 499 | 492 | 497 | 6,535,000 | 497 |
| 2015-12-10 | 499 | 506 | 495 | 498 | 4,959,000 | 498 |
| 2015-12-09 | 508 | 511 | 503 | 505 | 4,887,000 | 505 |
| 2015-12-08 | 516 | 520 | 511 | 511 | 4,604,000 | 511 |
| 2015-12-07 | 526 | 532 | 515 | 516 | 3,842,000 | 516 |
| 2015-12-04 | 523 | 527 | 517 | 520 | 6,340,000 | 520 |
| 2015-12-03 | 531 | 534 | 526 | 528 | 5,179,000 | 528 |
| 2015-12-02 | 537 | 540 | 533 | 534 | 4,883,000 | 534 |
| 2015-12-01 | 534 | 544 | 530 | 538 | 5,597,000 | 538 |
| 2015-11-30 | 545 | 547 | 534 | 534 | 8,546,000 | 534 |
| 2015-11-27 | 555 | 557 | 546 | 548 | 3,495,000 | 548 |
| 2015-11-26 | 568 | 568 | 557 | 559 | 3,372,000 | 559 |
| 2015-11-25 | 573 | 573 | 561 | 562 | 3,848,000 | 562 |
| 2015-11-24 | 576 | 584 | 574 | 577 | 3,606,000 | 577 |
| 2015-11-20 | 570 | 573 | 565 | 573 | 2,644,000 | 573 |
| 2015-11-19 | 570 | 574 | 566 | 570 | 2,918,000 | 570 |
| 2015-11-18 | 566 | 569 | 562 | 564 | 2,760,000 | 564 |
| 2015-11-17 | 559 | 564 | 557 | 562 | 2,932,000 | 562 |
| 2015-11-16 | 545 | 558 | 542 | 554 | 2,751,000 | 554 |
| 2015-11-13 | 556 | 560 | 553 | 554 | 3,766,000 | 554 |
| 2015-11-12 | 552 | 564 | 551 | 560 | 5,347,000 | 560 |
| 2015-11-11 | 543 | 554 | 522 | 547 | 17,273,000 | 547 |
| 2015-11-10 | 607 | 610 | 565 | 572 | 7,240,000 | 572 |
| 2015-11-09 | 586 | 603 | 582 | 603 | 4,321,000 | 603 |
| 2015-11-06 | 599 | 599 | 583 | 590 | 4,020,000 | 590 |
| 2015-11-05 | 597 | 604 | 594 | 601 | 5,537,000 | 601 |
| 2015-11-04 | 615 | 617 | 595 | 597 | 5,113,000 | 597 |
| 2015-11-02 | 614 | 615 | 605 | 607 | 3,370,000 | 607 |
| 2015-10-30 | 623 | 629 | 616 | 629 | 4,013,000 | 629 |
| 2015-10-29 | 623 | 624 | 614 | 623 | 2,664,000 | 623 |
| 2015-10-28 | 615 | 623 | 612 | 620 | 2,163,000 | 620 |
| 2015-10-27 | 622 | 625 | 612 | 614 | 3,823,000 | 614 |
| 2015-10-26 | 630 | 630 | 620 | 624 | 2,838,000 | 624 |
| 2015-10-23 | 621 | 627 | 621 | 626 | 3,659,000 | 626 |
| 2015-10-22 | 610 | 619 | 608 | 616 | 2,263,000 | 616 |
| 2015-10-21 | 600 | 617 | 598 | 616 | 4,106,000 | 616 |
| 2015-10-20 | 597 | 598 | 587 | 598 | 2,617,000 | 598 |
| 2015-10-19 | 602 | 608 | 586 | 593 | 3,183,000 | 593 |
| 2015-10-16 | 598 | 605 | 595 | 599 | 3,485,000 | 599 |
| 2015-10-15 | 580 | 599 | 579 | 593 | 3,936,000 | 593 |
| 2015-10-14 | 588 | 597 | 582 | 584 | 4,858,000 | 584 |
| 2015-10-13 | 580 | 599 | 578 | 595 | 4,527,000 | 595 |
| 2015-10-09 | 564 | 592 | 564 | 590 | 6,710,000 | 590 |
| 2015-10-08 | 556 | 570 | 555 | 564 | 3,844,000 | 564 |
| 2015-10-07 | 546 | 561 | 544 | 558 | 4,790,000 | 558 |
| 2015-10-06 | 541 | 552 | 540 | 543 | 3,674,000 | 543 |
| 2015-10-05 | 533 | 537 | 528 | 535 | 2,510,000 | 535 |
| 2015-10-02 | 516 | 532 | 515 | 530 | 5,159,000 | 530 |
| 2015-10-01 | 520 | 523 | 510 | 519 | 4,410,000 | 519 |
| 2015-09-30 | 525 | 526 | 512 | 512 | 4,437,000 | 512 |
| 2015-09-29 | 527 | 530 | 513 | 513 | 5,431,000 | 513 |
| 2015-09-28 | 548 | 555 | 530 | 533 | 3,666,000 | 533 |
| 2015-09-25 | 547 | 549 | 535 | 548 | 5,050,000 | 548 |
| 2015-09-24 | 555 | 562 | 547 | 547 | 3,704,000 | 547 |
| 2015-09-18 | 570 | 571 | 556 | 556 | 5,321,000 | 556 |
| 2015-09-17 | 579 | 580 | 566 | 573 | 4,104,000 | 573 |
| 2015-09-16 | 580 | 581 | 567 | 571 | 4,620,000 | 571 |
| 2015-09-15 | 580 | 597 | 577 | 579 | 4,724,000 | 579 |
| 2015-09-14 | 580 | 583 | 571 | 576 | 4,179,000 | 576 |
| 2015-09-11 | 574 | 583 | 571 | 578 | 6,502,000 | 578 |
| 2015-09-10 | 562 | 578 | 559 | 574 | 5,624,000 | 574 |
| 2015-09-09 | 553 | 577 | 552 | 577 | 7,364,000 | 577 |
| 2015-09-08 | 534 | 546 | 534 | 538 | 4,987,000 | 538 |
| 2015-09-07 | 531 | 537 | 523 | 534 | 5,197,000 | 534 |
| 2015-09-04 | 537 | 546 | 531 | 536 | 8,750,000 | 536 |
| 2015-09-03 | 534 | 541 | 529 | 530 | 4,705,000 | 530 |
| 2015-09-02 | 547 | 549 | 528 | 530 | 5,874,000 | 530 |
| 2015-09-01 | 564 | 575 | 552 | 552 | 6,359,000 | 552 |
| 2015-08-31 | 562 | 572 | 557 | 562 | 4,855,000 | 562 |
| 2015-08-28 | 556 | 562 | 554 | 560 | 4,691,000 | 560 |
| 2015-08-27 | 555 | 559 | 544 | 546 | 5,412,000 | 546 |
| 2015-08-26 | 546 | 553 | 538 | 549 | 8,190,000 | 549 |
| 2015-08-25 | 546 | 572 | 539 | 550 | 10,339,000 | 550 |
| 2015-08-24 | 569 | 584 | 554 | 554 | 8,793,000 | 554 |
| 2015-08-21 | 580 | 588 | 578 | 579 | 4,509,000 | 579 |
| 2015-08-20 | 595 | 598 | 588 | 589 | 3,214,000 | 589 |
| 2015-08-19 | 592 | 602 | 591 | 599 | 3,969,000 | 599 |
| 2015-08-18 | 598 | 600 | 589 | 590 | 2,929,000 | 590 |
| 2015-08-17 | 595 | 606 | 586 | 594 | 4,507,000 | 594 |
| 2015-08-14 | 574 | 594 | 570 | 590 | 5,702,000 | 590 |
| 2015-08-13 | 565 | 574 | 562 | 568 | 4,636,000 | 568 |
| 2015-08-12 | 570 | 578 | 557 | 565 | 4,780,000 | 565 |
| 2015-08-11 | 580 | 580 | 568 | 572 | 3,949,000 | 572 |
| 2015-08-10 | 572 | 580 | 564 | 579 | 2,897,000 | 579 |
| 2015-08-07 | 572 | 576 | 564 | 574 | 2,654,000 | 574 |
| 2015-08-06 | 561 | 580 | 561 | 576 | 5,383,000 | 576 |
| 2015-08-05 | 542 | 552 | 539 | 552 | 2,716,000 | 552 |
| 2015-08-04 | 547 | 551 | 542 | 544 | 2,548,000 | 544 |
| 2015-08-03 | 549 | 553 | 541 | 551 | 2,322,000 | 551 |
| 2015-07-31 | 545 | 552 | 541 | 542 | 2,463,000 | 542 |
| 2015-07-30 | 542 | 545 | 538 | 542 | 3,200,000 | 542 |
| 2015-07-29 | 542 | 548 | 531 | 545 | 2,828,000 | 545 |
| 2015-07-28 | 544 | 547 | 538 | 544 | 3,959,000 | 544 |
| 2015-07-27 | 552 | 552 | 540 | 543 | 2,457,000 | 543 |
| 2015-07-24 | 563 | 570 | 554 | 555 | 2,616,000 | 555 |
| 2015-07-23 | 553 | 567 | 553 | 565 | 6,727,000 | 565 |
| 2015-07-22 | 542 | 548 | 540 | 544 | 2,011,000 | 544 |
| 2015-07-21 | 540 | 548 | 540 | 547 | 3,081,000 | 547 |
| 2015-07-17 | 536 | 537 | 531 | 534 | 1,955,000 | 534 |
| 2015-07-16 | 534 | 536 | 529 | 536 | 2,510,000 | 536 |
| 2015-07-15 | 530 | 533 | 526 | 529 | 3,025,000 | 529 |
| 2015-07-14 | 523 | 529 | 523 | 528 | 3,194,000 | 528 |
| 2015-07-13 | 519 | 525 | 515 | 518 | 3,597,000 | 518 |
| 2015-07-10 | 517 | 520 | 509 | 515 | 5,822,000 | 515 |
| 2015-07-09 | 508 | 511 | 495 | 511 | 6,670,000 | 511 |
| 2015-07-08 | 547 | 548 | 519 | 519 | 6,583,000 | 519 |
| 2015-07-07 | 544 | 553 | 543 | 551 | 3,457,000 | 551 |
| 2015-07-06 | 545 | 547 | 535 | 535 | 4,072,000 | 535 |
| 2015-07-03 | 543 | 555 | 542 | 553 | 5,090,000 | 553 |
| 2015-07-02 | 542 | 547 | 540 | 543 | 2,771,000 | 543 |
| 2015-07-01 | 536 | 539 | 532 | 537 | 2,844,000 | 537 |
| 2015-06-30 | 531 | 535 | 523 | 532 | 4,489,000 | 532 |
| 2015-06-29 | 532 | 536 | 528 | 530 | 4,241,000 | 530 |
| 2015-06-26 | 540 | 544 | 539 | 540 | 2,481,000 | 540 |
| 2015-06-25 | 550 | 551 | 540 | 540 | 3,658,000 | 540 |
| 2015-06-24 | 548 | 551 | 544 | 549 | 3,538,000 | 549 |
| 2015-06-23 | 539 | 548 | 538 | 544 | 3,037,000 | 544 |
| 2015-06-22 | 535 | 540 | 531 | 535 | 3,874,000 | 535 |
| 2015-06-19 | 533 | 541 | 523 | 539 | 16,312,000 | 539 |
| 2015-06-18 | 535 | 538 | 523 | 525 | 5,091,000 | 525 |
| 2015-06-17 | 545 | 549 | 530 | 534 | 5,039,000 | 534 |
| 2015-06-16 | 546 | 549 | 532 | 536 | 4,715,000 | 536 |
| 2015-06-15 | 544 | 551 | 543 | 545 | 3,284,000 | 545 |
| 2015-06-12 | 559 | 560 | 550 | 552 | 5,520,000 | 552 |
| 2015-06-11 | 549 | 564 | 547 | 564 | 3,947,000 | 564 |
| 2015-06-10 | 549 | 552 | 542 | 542 | 3,340,000 | 542 |
| 2015-06-09 | 556 | 563 | 549 | 549 | 3,342,000 | 549 |
| 2015-06-08 | 560 | 563 | 554 | 560 | 2,678,000 | 560 |
| 2015-06-05 | 553 | 561 | 548 | 559 | 2,911,000 | 559 |
| 2015-06-04 | 554 | 560 | 550 | 559 | 4,196,000 | 559 |
| 2015-06-03 | 543 | 558 | 543 | 555 | 3,650,000 | 555 |
| 2015-06-02 | 551 | 557 | 549 | 551 | 2,872,000 | 551 |
| 2015-06-01 | 551 | 552 | 542 | 552 | 3,125,000 | 552 |
| 2015-05-29 | 562 | 565 | 553 | 553 | 4,389,000 | 553 |
| 2015-05-28 | 566 | 568 | 558 | 563 | 2,588,000 | 563 |
| 2015-05-27 | 567 | 568 | 558 | 566 | 3,185,000 | 566 |
| 2015-05-26 | 556 | 566 | 555 | 565 | 2,920,000 | 565 |
| 2015-05-25 | 554 | 559 | 545 | 555 | 3,758,000 | 555 |
| 2015-05-22 | 542 | 560 | 540 | 554 | 5,914,000 | 554 |
| 2015-05-21 | 540 | 546 | 537 | 540 | 2,595,000 | 540 |
| 2015-05-20 | 541 | 541 | 531 | 535 | 3,128,000 | 535 |
| 2015-05-19 | 542 | 550 | 534 | 535 | 4,773,000 | 535 |
| 2015-05-18 | 526 | 543 | 526 | 543 | 4,401,000 | 543 |
| 2015-05-15 | 522 | 531 | 501 | 516 | 5,677,000 | 516 |
| 2015-05-14 | 522 | 527 | 518 | 525 | 3,110,000 | 525 |
| 2015-05-13 | 533 | 533 | 518 | 522 | 3,362,000 | 522 |
| 2015-05-12 | 534 | 538 | 530 | 535 | 2,503,000 | 535 |
| 2015-05-11 | 536 | 545 | 536 | 539 | 3,884,000 | 539 |
| 2015-05-08 | 513 | 531 | 513 | 528 | 3,367,000 | 528 |
| 2015-05-07 | 528 | 528 | 514 | 514 | 4,625,000 | 514 |
| 2015-05-01 | 533 | 534 | 524 | 531 | 2,830,000 | 531 |
| 2015-04-30 | 535 | 536 | 528 | 534 | 3,636,000 | 534 |
| 2015-04-28 | 540 | 542 | 529 | 541 | 3,467,000 | 541 |
| 2015-04-27 | 538 | 543 | 534 | 539 | 3,227,000 | 539 |
| 2015-04-24 | 540 | 540 | 534 | 536 | 2,669,000 | 536 |
| 2015-04-23 | 534 | 539 | 533 | 539 | 3,507,000 | 539 |
| 2015-04-22 | 534 | 537 | 528 | 534 | 2,537,000 | 534 |
| 2015-04-21 | 534 | 538 | 527 | 535 | 3,510,000 | 535 |
| 2015-04-20 | 528 | 535 | 520 | 531 | 2,785,000 | 531 |
| 2015-04-17 | 525 | 537 | 525 | 534 | 3,251,000 | 534 |
| 2015-04-16 | 524 | 533 | 522 | 533 | 5,472,000 | 533 |
| 2015-04-15 | 523 | 526 | 520 | 522 | 2,127,000 | 522 |
| 2015-04-14 | 514 | 530 | 514 | 527 | 3,693,000 | 527 |
| 2015-04-13 | 516 | 518 | 514 | 517 | 2,065,000 | 517 |
| 2015-04-10 | 517 | 517 | 511 | 516 | 2,759,000 | 516 |
| 2015-04-09 | 511 | 518 | 509 | 517 | 3,402,000 | 517 |
| 2015-04-08 | 522 | 524 | 508 | 510 | 6,278,000 | 510 |
| 2015-04-07 | 517 | 527 | 516 | 524 | 7,067,000 | 524 |
| 2015-04-06 | 511 | 517 | 507 | 516 | 2,523,000 | 516 |
| 2015-04-03 | 510 | 515 | 508 | 515 | 2,002,000 | 515 |
| 2015-04-02 | 505 | 518 | 504 | 515 | 4,567,000 | 515 |
| 2015-04-01 | 491 | 509 | 490 | 504 | 7,448,000 | 504 |
| 2015-03-31 | 500 | 502 | 492 | 492 | 3,230,000 | 492 |
| 2015-03-30 | 501 | 502 | 493 | 496 | 4,005,000 | 496 |
| 2015-03-27 | 498 | 510 | 493 | 498 | 3,952,000 | 498 |
| 2015-03-26 | 514 | 514 | 502 | 504 | 3,224,000 | 504 |
| 2015-03-25 | 512 | 518 | 512 | 517 | 3,229,000 | 517 |
| 2015-03-24 | 507 | 514 | 506 | 513 | 2,960,000 | 513 |
| 2015-03-23 | 509 | 511 | 507 | 511 | 2,403,000 | 511 |
| 2015-03-20 | 507 | 509 | 500 | 508 | 2,769,000 | 508 |
| 2015-03-19 | 497 | 506 | 493 | 504 | 4,315,000 | 504 |
| 2015-03-18 | 496 | 499 | 491 | 495 | 1,938,000 | 495 |
| 2015-03-17 | 506 | 507 | 494 | 494 | 4,376,000 | 494 |
| 2015-03-16 | 504 | 509 | 502 | 505 | 3,490,000 | 505 |
| 2015-03-13 | 496 | 505 | 495 | 503 | 6,386,000 | 503 |
| 2015-03-12 | 500 | 501 | 490 | 492 | 3,496,000 | 492 |
| 2015-03-11 | 489 | 499 | 487 | 495 | 3,149,000 | 495 |
| 2015-03-10 | 502 | 505 | 489 | 493 | 5,211,000 | 493 |
| 2015-03-09 | 503 | 509 | 502 | 506 | 2,667,000 | 506 |
| 2015-03-06 | 511 | 513 | 502 | 507 | 5,872,000 | 507 |
| 2015-03-05 | 510 | 519 | 509 | 515 | 2,834,000 | 515 |
| 2015-03-04 | 512 | 514 | 504 | 513 | 2,555,000 | 513 |
| 2015-03-03 | 509 | 515 | 505 | 515 | 3,191,000 | 515 |
| 2015-03-02 | 507 | 512 | 505 | 508 | 3,579,000 | 508 |
| 2015-02-27 | 510 | 510 | 503 | 505 | 4,084,000 | 505 |
| 2015-02-26 | 501 | 509 | 499 | 508 | 3,479,000 | 508 |
| 2015-02-25 | 493 | 505 | 491 | 502 | 3,576,000 | 502 |
| 2015-02-24 | 493 | 493 | 487 | 491 | 2,686,000 | 491 |
| 2015-02-23 | 499 | 499 | 486 | 494 | 2,678,000 | 494 |
| 2015-02-20 | 493 | 496 | 489 | 496 | 3,614,000 | 496 |
| 2015-02-19 | 495 | 498 | 485 | 488 | 4,304,000 | 488 |
| 2015-02-18 | 499 | 499 | 491 | 496 | 4,689,000 | 496 |
| 2015-02-17 | 500 | 505 | 490 | 491 | 6,397,000 | 491 |
| 2015-02-16 | 496 | 510 | 496 | 505 | 5,949,000 | 505 |
| 2015-02-13 | 486 | 495 | 483 | 493 | 4,975,000 | 493 |
| 2015-02-12 | 487 | 495 | 485 | 488 | 5,768,000 | 488 |
| 2015-02-10 | 476 | 485 | 476 | 483 | 4,114,000 | 483 |
| 2015-02-09 | 470 | 480 | 469 | 479 | 4,793,000 | 479 |
| 2015-02-06 | 465 | 470 | 439 | 467 | 6,827,000 | 467 |
| 2015-02-05 | 462 | 464 | 458 | 461 | 4,562,000 | 461 |
| 2015-02-04 | 460 | 463 | 455 | 461 | 5,949,000 | 461 |
| 2015-02-03 | 451 | 460 | 446 | 456 | 8,187,000 | 456 |
| 2015-02-02 | 441 | 451 | 437 | 449 | 4,321,000 | 449 |
| 2015-01-30 | 440 | 450 | 439 | 447 | 5,186,000 | 447 |
| 2015-01-29 | 437 | 443 | 433 | 435 | 3,422,000 | 435 |
| 2015-01-28 | 435 | 444 | 433 | 443 | 4,024,000 | 443 |
| 2015-01-27 | 432 | 436 | 428 | 435 | 3,626,000 | 435 |
| 2015-01-26 | 425 | 429 | 423 | 428 | 2,599,000 | 428 |
| 2015-01-23 | 421 | 430 | 419 | 428 | 3,387,000 | 428 |
| 2015-01-22 | 412 | 419 | 409 | 419 | 2,899,000 | 419 |
| 2015-01-21 | 417 | 420 | 411 | 414 | 3,722,000 | 414 |
| 2015-01-20 | 407 | 416 | 405 | 414 | 3,491,000 | 414 |
| 2015-01-19 | 404 | 407 | 400 | 407 | 2,653,000 | 407 |
| 2015-01-16 | 395 | 400 | 394 | 399 | 4,397,000 | 399 |
| 2015-01-15 | 394 | 405 | 394 | 405 | 3,408,000 | 405 |
| 2015-01-14 | 398 | 401 | 392 | 394 | 3,335,000 | 394 |
| 2015-01-13 | 395 | 402 | 389 | 402 | 4,040,000 | 402 |
| 2015-01-09 | 405 | 406 | 396 | 398 | 4,596,000 | 398 |
| 2015-01-08 | 410 | 414 | 403 | 405 | 4,415,000 | 405 |
| 2015-01-07 | 408 | 413 | 403 | 405 | 3,249,000 | 405 |
| 2015-01-06 | 419 | 420 | 409 | 410 | 5,091,000 | 410 |
| 2015-01-05 | 431 | 435 | 426 | 430 | 3,099,000 | 430 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株