3861 王子ホールディングス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	474	478	471	476	2,050,000	476
2016-12-29	482	483	474	478	2,338,000	478
2016-12-28	485	490	484	485	1,839,000	485
2016-12-27	485	489	481	484	2,639,000	484
2016-12-26	493	494	488	488	1,596,000	488
2016-12-22	493	497	489	494	2,721,000	494
2016-12-21	491	496	490	493	3,525,000	493
2016-12-20	498	498	489	492	3,734,000	492
2016-12-19	498	502	495	501	3,310,000	501
2016-12-16	502	505	494	499	9,269,000	499
2016-12-15	496	500	493	497	4,019,000	497
2016-12-14	496	499	493	496	3,342,000	496
2016-12-13	491	498	489	497	4,259,000	497
2016-12-12	494	495	486	491	3,985,000	491
2016-12-09	500	500	491	495	5,043,000	495
2016-12-08	489	494	488	494	4,292,000	494
2016-12-07	478	485	475	481	3,900,000	481
2016-12-06	487	488	479	483	4,951,000	483
2016-12-05	486	490	482	487	4,094,000	487
2016-12-02	467	484	466	484	4,210,000	484
2016-12-01	473	479	469	469	3,874,000	469
2016-11-30	477	477	468	469	3,298,000	469
2016-11-29	472	479	471	474	2,718,000	474
2016-11-28	476	477	469	477	2,593,000	477
2016-11-25	475	479	472	476	2,563,000	476
2016-11-24	468	473	467	473	3,235,000	473
2016-11-22	459	462	456	462	2,682,000	462
2016-11-21	450	458	450	456	1,687,000	456
2016-11-18	450	451	447	449	3,597,000	449
2016-11-17	447	449	445	449	2,236,000	449
2016-11-16	442	449	439	449	2,732,000	449
2016-11-15	446	447	435	437	3,572,000	437
2016-11-14	437	450	437	447	4,566,000	447
2016-11-11	423	431	421	429	4,480,000	429
2016-11-10	414	419	411	419	4,809,000	419
2016-11-09	418	421	392	397	7,697,000	397
2016-11-08	417	424	417	418	2,767,000	418
2016-11-07	433	438	416	417	5,603,000	417
2016-11-04	436	438	429	433	2,777,000	433
2016-11-02	444	446	440	441	2,227,000	441
2016-11-01	443	448	438	448	2,797,000	448
2016-10-31	444	445	440	445	2,369,000	445
2016-10-28	443	444	441	443	2,701,000	443
2016-10-27	437	440	436	438	1,852,000	438
2016-10-26	437	441	435	438	2,456,000	438
2016-10-25	437	440	435	438	3,704,000	438
2016-10-24	426	432	426	431	2,723,000	431
2016-10-21	423	428	422	427	3,357,000	427
2016-10-20	415	420	414	420	1,971,000	420
2016-10-19	412	413	408	411	1,493,000	411
2016-10-17	409	413	406	410	1,790,000	410
2016-10-13	414	414	402	406	2,790,000	406
2016-10-12	408	418	408	410	3,255,000	410
2016-10-11	405	412	405	410	2,396,000	410
2016-10-07	405	410	404	409	1,864,000	409
2016-10-06	406	409	404	406	3,288,000	406
2016-10-05	400	404	397	403	2,668,000	403
2016-10-04	397	398	393	396	2,592,000	396
2016-10-03	402	403	395	395	2,891,000	395
2016-09-30	402	402	396	398	3,890,000	398
2016-09-29	407	412	404	410	2,150,000	410
2016-09-28	406	407	402	404	2,845,000	404
2016-09-27	400	410	399	410	3,377,000	410
2016-09-26	410	410	403	404	3,327,000	404
2016-09-23	417	417	412	416	2,109,000	416
2016-09-21	406	416	400	415	3,257,000	415
2016-09-20	400	406	398	404	4,055,000	404
2016-09-16	404	408	401	404	1,966,000	404
2016-09-15	404	404	399	404	2,524,000	404
2016-09-14	404	407	402	405	2,611,000	405
2016-09-13	403	406	401	405	2,302,000	405
2016-09-12	410	410	402	403	2,684,000	403
2016-09-09	415	420	415	416	3,459,000	416
2016-09-08	420	420	413	415	2,967,000	415
2016-09-07	423	424	417	418	2,376,000	418
2016-09-06	428	431	424	429	1,585,000	429
2016-09-05	425	429	423	427	2,257,000	427
2016-09-02	420	424	419	420	3,040,000	420
2016-09-01	419	425	417	425	3,268,000	425
2016-08-31	407	417	407	416	4,167,000	416
2016-08-30	403	406	403	404	1,534,000	404
2016-08-29	404	407	402	405	2,054,000	405
2016-08-26	404	405	396	396	3,112,000	396
2016-08-25	403	406	402	404	3,036,000	404
2016-08-24	399	406	399	403	1,989,000	403
2016-08-23	395	403	395	397	3,022,000	397
2016-08-22	397	405	397	401	2,706,000	401
2016-08-19	396	398	393	394	1,466,000	394
2016-08-18	397	400	392	393	2,454,000	393
2016-08-17	390	399	387	397	2,981,000	397
2016-08-16	400	400	392	392	4,048,000	392
2016-08-15	413	413	398	399	3,142,000	399
2016-08-12	411	415	408	414	2,510,000	414
2016-08-10	411	412	404	407	3,177,000	407
2016-08-09	404	411	401	410	1,846,000	410
2016-08-08	404	406	400	404	2,768,000	404
2016-08-05	398	402	396	397	2,657,000	397
2016-08-04	403	406	396	398	4,636,000	398
2016-08-03	415	415	401	402	4,239,000	402
2016-08-02	421	431	421	422	2,498,000	422
2016-08-01	423	432	418	432	4,083,000	432
2016-07-29	424	431	416	430	4,439,000	430
2016-07-28	431	431	423	424	2,365,000	424
2016-07-27	433	439	430	435	2,996,000	435
2016-07-26	435	437	427	431	3,878,000	431
2016-07-25	433	444	431	441	4,151,000	441
2016-07-22	429	431	424	426	1,984,000	426
2016-07-21	438	441	426	432	2,964,000	432
2016-07-20	434	434	425	431	2,323,000	431
2016-07-19	426	438	426	438	4,228,000	438
2016-07-15	418	427	416	421	3,675,000	421
2016-07-14	419	419	411	417	2,739,000	417
2016-07-13	418	419	410	414	3,919,000	414
2016-07-12	408	417	408	410	3,643,000	410
2016-07-11	392	404	391	402	2,998,000	402
2016-07-08	394	396	384	384	4,221,000	384
2016-07-07	395	400	392	394	3,613,000	394
2016-07-06	394	398	388	398	4,456,000	398
2016-07-05	401	402	398	401	1,826,000	401
2016-07-04	392	404	392	401	2,654,000	401
2016-07-01	397	404	395	400	3,767,000	400
2016-06-30	397	400	392	392	4,406,000	392
2016-06-29	383	398	380	392	7,138,000	392
2016-06-28	383	387	379	383	5,799,000	383
2016-06-27	383	395	382	394	4,968,000	394
2016-06-24	416	418	378	379	5,018,000	379
2016-06-23	411	416	408	415	2,387,000	415
2016-06-22	416	418	410	412	2,889,000	412
2016-06-21	413	420	407	418	2,253,000	418
2016-06-20	408	417	407	415	3,533,000	415
2016-06-17	403	407	399	399	6,474,000	399
2016-06-16	405	411	398	400	5,454,000	400
2016-06-15	406	411	401	408	3,665,000	408
2016-06-14	418	419	402	407	4,765,000	407
2016-06-13	422	422	410	410	3,329,000	410
2016-06-10	427	428	422	427	3,964,000	427
2016-06-09	438	438	424	429	3,805,000	429
2016-06-08	445	448	438	442	2,913,000	442
2016-06-07	437	438	432	437	3,761,000	437
2016-06-06	434	435	427	435	3,767,000	435
2016-06-03	441	444	435	437	3,038,000	437
2016-06-02	448	454	439	442	5,752,000	442
2016-06-01	458	459	450	453	4,594,000	453
2016-05-31	450	457	450	456	5,956,000	456
2016-05-30	445	448	439	447	2,460,000	447
2016-05-27	440	440	435	437	2,682,000	437
2016-05-26	440	441	435	436	4,612,000	436
2016-05-25	440	445	435	443	5,596,000	443
2016-05-24	422	430	422	427	4,271,000	427
2016-05-23	423	424	417	422	3,196,000	422
2016-05-20	410	423	410	423	3,472,000	423
2016-05-19	424	427	415	416	4,648,000	416
2016-05-18	419	429	418	424	3,376,000	424
2016-05-17	426	427	418	420	3,395,000	420
2016-05-16	423	426	418	420	3,409,000	420
2016-05-13	451	455	421	424	6,687,000	424
2016-05-12	443	444	438	443	3,060,000	443
2016-05-11	446	446	435	439	4,102,000	439
2016-05-10	427	438	426	436	5,430,000	436
2016-05-09	434	434	425	428	3,173,000	428
2016-05-06	433	438	421	427	5,768,000	427
2016-05-02	437	437	426	430	4,856,000	430
2016-04-28	479	481	452	453	3,929,000	453
2016-04-27	479	480	475	476	2,844,000	476
2016-04-26	467	479	466	478	3,019,000	478
2016-04-25	485	485	468	470	3,613,000	470
2016-04-22	475	485	475	485	2,783,000	485
2016-04-21	480	482	475	481	2,583,000	481
2016-04-20	477	481	469	472	2,740,000	472
2016-04-19	470	476	470	476	2,449,000	476
2016-04-18	451	463	451	459	2,618,000	459
2016-04-15	465	475	464	470	3,082,000	470
2016-04-14	448	466	446	465	3,726,000	465
2016-04-13	442	449	438	441	3,127,000	441
2016-04-12	425	441	425	439	2,443,000	439
2016-04-11	427	431	419	427	2,327,000	427
2016-04-08	414	435	412	428	3,050,000	428
2016-04-07	420	423	415	418	2,520,000	418
2016-04-06	418	426	416	418	2,477,000	418
2016-04-05	429	429	416	418	3,505,000	418
2016-04-04	432	438	426	430	3,147,000	430
2016-04-01	444	445	424	427	5,712,000	427
2016-03-31	457	460	451	452	3,650,000	452
2016-03-30	472	472	455	456	3,386,000	456
2016-03-29	463	473	462	472	2,213,000	472
2016-03-28	474	477	465	471	2,236,000	471
2016-03-25	469	470	462	466	1,584,000	466
2016-03-24	470	471	463	467	2,353,000	467
2016-03-23	473	477	466	469	2,325,000	469
2016-03-22	472	480	468	476	2,321,000	476
2016-03-18	466	470	461	467	2,886,000	467
2016-03-17	475	477	462	467	2,737,000	467
2016-03-16	471	475	466	467	3,311,000	467
2016-03-15	472	482	466	479	4,067,000	479
2016-03-14	465	479	464	476	3,859,000	476
2016-03-11	453	462	450	461	5,465,000	461
2016-03-10	456	462	452	458	4,620,000	458
2016-03-09	456	456	441	450	3,380,000	450
2016-03-08	457	462	449	459	4,061,000	459
2016-03-07	451	464	449	461	4,090,000	461
2016-03-04	447	457	447	456	2,810,000	456
2016-03-03	439	451	439	451	3,285,000	451
2016-03-02	437	441	433	439	3,414,000	439
2016-03-01	425	429	417	425	3,583,000	425
2016-02-29	443	447	427	427	3,245,000	427
2016-02-26	437	448	437	438	2,935,000	438
2016-02-25	429	439	428	435	2,978,000	435
2016-02-24	425	434	424	427	2,465,000	427
2016-02-23	433	440	426	427	2,965,000	427
2016-02-22	427	433	423	430	2,862,000	430
2016-02-19	434	435	423	430	3,347,000	430
2016-02-18	438	446	437	440	4,319,000	440
2016-02-17	425	432	419	426	5,133,000	426
2016-02-16	423	436	421	428	4,543,000	428
2016-02-15	426	431	414	427	5,838,000	427
2016-02-12	404	419	403	410	7,013,000	410
2016-02-10	441	443	414	423	5,626,000	423
2016-02-09	455	456	434	437	6,755,000	437
2016-02-08	464	481	460	479	4,582,000	479
2016-02-05	448	468	445	466	5,412,000	466
2016-02-04	450	472	450	461	3,750,000	461
2016-02-03	467	467	454	456	4,102,000	456
2016-02-02	484	486	474	475	4,038,000	475
2016-02-01	488	490	483	489	3,683,000	489
2016-01-29	470	485	460	483	4,919,000	483
2016-01-28	473	475	464	465	5,326,000	465
2016-01-27	458	473	455	469	5,950,000	469
2016-01-26	453	453	442	444	4,241,000	444
2016-01-25	459	465	450	461	3,385,000	461
2016-01-22	437	450	433	449	5,341,000	449
2016-01-21	433	440	421	421	5,454,000	421
2016-01-20	450	455	435	435	4,745,000	435
2016-01-19	442	452	442	448	4,764,000	448
2016-01-18	445	447	437	445	3,714,000	445
2016-01-15	463	464	450	453	3,132,000	453
2016-01-14	457	459	446	455	4,501,000	455
2016-01-13	465	469	459	466	3,964,000	466
2016-01-12	458	465	451	453	4,267,000	453
2016-01-08	457	469	456	461	4,335,000	461
2016-01-07	469	472	459	464	6,091,000	464
2016-01-06	474	477	468	471	3,860,000	471
2016-01-05	480	483	471	477	3,456,000	477
2016-01-04	490	495	477	483	5,317,000	483

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