3861 王子ホールディングス(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-297457537427501,711,000750
2017-12-287547547447471,642,000747
2017-12-277517557497521,313,000752
2017-12-267507527457461,664,000746
2017-12-257507547467521,036,000752
2017-12-227437497397482,450,000748
2017-12-217527527447441,776,000744
2017-12-207577577457522,910,000752
2017-12-197587727507513,573,000751
2017-12-187277557277544,979,000754
2017-12-157207297087176,710,000717
2017-12-147017146877144,176,000714
2017-12-137067106946993,168,000699
2017-12-127047097027092,166,000709
2017-12-117057137007063,103,000706
2017-12-086757006747005,911,000700
2017-12-076736806726773,785,000677
2017-12-066856886686755,264,000675
2017-12-056806896726893,704,000689
2017-12-046866906786793,575,000679
2017-12-016886896756794,197,000679
2017-11-306856856746834,891,000683
2017-11-296716846676843,644,000684
2017-11-286626656586602,681,000660
2017-11-276746796646662,408,000666
2017-11-246716756676721,634,000672
2017-11-226806826736732,511,000673
2017-11-216766786696702,891,000670
2017-11-206656796646723,105,000672
2017-11-176866886666684,007,000668
2017-11-166606786576764,859,000676
2017-11-156776796626664,367,000666
2017-11-136766766646683,170,000668
2017-11-106696846696804,429,000680
2017-11-096826976746844,409,000684
2017-11-086756836696823,825,000682
2017-11-076606796526784,542,000678
2017-11-066816836496647,231,000664
2017-11-026756866726844,835,000684
2017-11-016706866706795,452,000679
2017-10-316636686586624,978,000662
2017-10-3066968365665913,213,000659
2017-10-276386496346496,083,000649
2017-10-266206306196282,625,000628
2017-10-256216256196212,966,000621
2017-10-246236256206214,502,000621
2017-10-236106256096235,367,000623
2017-10-206056095975984,657,000598
2017-10-196106146076073,263,000607
2017-10-186066096056071,954,000607
2017-10-176106126036073,187,000607
2017-10-166016086006063,018,000606
2017-10-135996045956013,793,000601
2017-10-126036045976023,660,000602
2017-10-116046075985993,275,000599
2017-10-106006085996073,150,000607
2017-10-066006025986002,548,000600
2017-10-056096136026032,373,000603
2017-10-046066106056092,158,000609
2017-10-036076086036052,453,000605
2017-10-026106126026043,344,000604
2017-09-296076146056073,965,000607
2017-09-286056116046102,478,000610
2017-09-276076116036062,416,000606
2017-09-266026055986023,173,000602
2017-09-256066116026053,250,000605
2017-09-226076086016043,247,000604
2017-09-216006095996063,488,000606
2017-09-205925965895962,508,000596
2017-09-195955975885953,057,000595
2017-09-155875945855933,312,000593
2017-09-145885955825842,740,000584
2017-09-135965965855882,930,000588
2017-09-125905965885962,913,000596
2017-09-115775855775851,871,000585
2017-09-085785835685703,215,000570
2017-09-075705805705752,836,000575
2017-09-065625655595642,814,000564
2017-09-055725745655671,716,000567
2017-09-045785815715721,708,000572
2017-09-015795835745781,965,000578
2017-08-315745805715773,166,000577
2017-08-305705735695722,296,000572
2017-08-295725745675682,386,000568
2017-08-285805875785792,623,000579
2017-08-255775805755773,614,000577
2017-08-245755795735761,830,000576
2017-08-235725795705792,404,000579
2017-08-225605665595641,446,000564
2017-08-215575655565641,603,000564
2017-08-185605655575592,081,000559
2017-08-175715735675701,646,000570
2017-08-165745805705702,082,000570
2017-08-155705795665772,771,000577
2017-08-145645735635693,793,000569
2017-08-105685705605632,807,000563
2017-08-095655715605682,614,000568
2017-08-085715785655692,088,000569
2017-08-075665715645682,109,000568
2017-08-045605655595622,187,000562
2017-08-035575715565644,328,000564
2017-08-025775785525524,773,000552
2017-08-015655745615722,770,000572
2017-07-315535685535662,617,000566
2017-07-285655655545603,703,000560
2017-07-275665765645713,288,000571
2017-07-265835845675683,910,000568
2017-07-255915915775773,770,000577
2017-07-245935945885902,029,000590
2017-07-215915985865962,535,000596
2017-07-205875925855922,360,000592
2017-07-195845895835871,651,000587
2017-07-185845875815861,564,000586
2017-07-145855885845861,569,000586
2017-07-135835855805811,900,000581
2017-07-125765815745791,586,000579
2017-07-115805845775831,581,000583
2017-07-105785815735792,111,000579
2017-07-075675735665702,349,000570
2017-07-065715735675712,053,000571
2017-07-055725765695751,905,000575
2017-07-045835845745751,994,000575
2017-07-035785805755792,149,000579
2017-06-305855885785803,336,000580
2017-06-295855925855883,540,000588
2017-06-285755805755792,849,000579
2017-06-275705795695752,762,000575
2017-06-265725725675671,237,000567
2017-06-235765765705711,575,000571
2017-06-225765765725741,774,000574
2017-06-215785815725772,114,000577
2017-06-205875885805802,576,000580
2017-06-195805855805832,265,000583
2017-06-165745815735804,613,000580
2017-06-155705755655712,947,000571
2017-06-145735765715732,635,000573
2017-06-135665745655712,686,000571
2017-06-125675705645691,832,000569
2017-06-095645695615663,540,000566
2017-06-085685695605633,296,000563
2017-06-075595675595672,897,000567
2017-06-065575625545602,886,000560
2017-06-055645655595623,151,000562
2017-06-025535645525643,319,000564
2017-06-015475545475513,293,000551
2017-05-315545545405437,698,000543
2017-05-305535545485531,950,000553
2017-05-295565585545552,298,000555
2017-05-265605625545564,023,000556
2017-05-255665705625693,412,000569
2017-05-245615715585704,213,000570
2017-05-235545595515562,240,000556
2017-05-225615635555583,735,000558
2017-05-195465585435585,681,000558
2017-05-185385445345433,824,000543
2017-05-175445485415473,381,000547
2017-05-165465475405454,194,000545
2017-05-155225375225313,906,000531
2017-05-125375405235244,433,000524
2017-05-115495495385412,859,000541
2017-05-105435485435482,675,000548
2017-05-095435475415453,010,000545
2017-05-085445475365464,739,000546
2017-05-025355415335392,697,000539
2017-05-015345365325341,440,000534
2017-04-285375395345392,827,000539
2017-04-275355415335392,059,000539
2017-04-265365405325402,801,000540
2017-04-255295325275313,175,000531
2017-04-245285295225273,538,000527
2017-04-215175225165192,302,000519
2017-04-205135185125132,314,000513
2017-04-195105175095132,757,000513
2017-04-185115175085112,757,000511
2017-04-175045095035072,110,000507
2017-04-145165185045073,248,000507
2017-04-135095185085162,863,000516
2017-04-125165195155172,438,000517
2017-04-115135215135202,559,000520
2017-04-105155215155192,967,000519
2017-04-075095175075135,220,000513
2017-04-065095105025043,241,000504
2017-04-055195205115163,992,000516
2017-04-045165185105164,915,000516
2017-04-035215235175184,160,000518
2017-03-315285315215214,498,000521
2017-03-305275305225253,155,000525
2017-03-295455455345362,827,000536
2017-03-285385455375433,549,000543
2017-03-275405405325334,026,000533
2017-03-245345495325494,486,000549
2017-03-235335355275283,023,000528
2017-03-225345385335352,734,000535
2017-03-215425495415443,225,000544
2017-03-175425485385464,634,000546
2017-03-165365445365422,631,000542
2017-03-155365405335362,403,000536
2017-03-145465485445442,187,000544
2017-03-135425495425472,209,000547
2017-03-105355455335454,174,000545
2017-03-095405425365372,718,000537
2017-03-085385395355373,389,000537
2017-03-075285385275373,793,000537
2017-03-065315365255353,596,000535
2017-03-035335355285313,919,000531
2017-03-025435435335344,751,000534
2017-03-015385415335394,241,000539
2017-02-285385485365385,146,000538
2017-02-275385405305384,609,000538
2017-02-245355415325403,854,000540
2017-02-235455465355392,341,000539
2017-02-225435445385414,350,000541
2017-02-215305475285436,912,000543
2017-02-205155235135202,009,000520
2017-02-175155215145202,218,000520
2017-02-165235245175202,645,000520
2017-02-155235295235273,049,000527
2017-02-145235285185184,035,000518
2017-02-135255275175183,796,000518
2017-02-105105225095195,658,000519
2017-02-095075095025032,588,000503
2017-02-085095095045082,733,000508
2017-02-075055115005033,074,000503
2017-02-065055144945085,184,000508
2017-02-034965054955002,453,000500
2017-02-025065074954972,796,000497
2017-02-014935054925052,103,000505
2017-01-315005034985002,750,000500
2017-01-305055095035061,841,000506
2017-01-275115125055102,792,000510
2017-01-265025125015114,238,000511
2017-01-255005044944972,117,000497
2017-01-244944964904922,556,000492
2017-01-234974994924942,930,000494
2017-01-204995054975032,472,000503
2017-01-194985034965032,861,000503
2017-01-184884964834953,478,000495
2017-01-174934994904903,045,000490
2017-01-164995044964972,708,000497
2017-01-134905054875044,524,000504
2017-01-125045044894908,013,000490
2017-01-115045095035065,663,000506
2017-01-104965014935003,965,000500
2017-01-064934984904982,431,000498
2017-01-055005004924942,800,000494
2017-01-044835024835003,904,000500

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