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 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 745 | 753 | 742 | 750 | 1,711,000 | 750 |
| 2017-12-28 | 754 | 754 | 744 | 747 | 1,642,000 | 747 |
| 2017-12-27 | 751 | 755 | 749 | 752 | 1,313,000 | 752 |
| 2017-12-26 | 750 | 752 | 745 | 746 | 1,664,000 | 746 |
| 2017-12-25 | 750 | 754 | 746 | 752 | 1,036,000 | 752 |
| 2017-12-22 | 743 | 749 | 739 | 748 | 2,450,000 | 748 |
| 2017-12-21 | 752 | 752 | 744 | 744 | 1,776,000 | 744 |
| 2017-12-20 | 757 | 757 | 745 | 752 | 2,910,000 | 752 |
| 2017-12-19 | 758 | 772 | 750 | 751 | 3,573,000 | 751 |
| 2017-12-18 | 727 | 755 | 727 | 754 | 4,979,000 | 754 |
| 2017-12-15 | 720 | 729 | 708 | 717 | 6,710,000 | 717 |
| 2017-12-14 | 701 | 714 | 687 | 714 | 4,176,000 | 714 |
| 2017-12-13 | 706 | 710 | 694 | 699 | 3,168,000 | 699 |
| 2017-12-12 | 704 | 709 | 702 | 709 | 2,166,000 | 709 |
| 2017-12-11 | 705 | 713 | 700 | 706 | 3,103,000 | 706 |
| 2017-12-08 | 675 | 700 | 674 | 700 | 5,911,000 | 700 |
| 2017-12-07 | 673 | 680 | 672 | 677 | 3,785,000 | 677 |
| 2017-12-06 | 685 | 688 | 668 | 675 | 5,264,000 | 675 |
| 2017-12-05 | 680 | 689 | 672 | 689 | 3,704,000 | 689 |
| 2017-12-04 | 686 | 690 | 678 | 679 | 3,575,000 | 679 |
| 2017-12-01 | 688 | 689 | 675 | 679 | 4,197,000 | 679 |
| 2017-11-30 | 685 | 685 | 674 | 683 | 4,891,000 | 683 |
| 2017-11-29 | 671 | 684 | 667 | 684 | 3,644,000 | 684 |
| 2017-11-28 | 662 | 665 | 658 | 660 | 2,681,000 | 660 |
| 2017-11-27 | 674 | 679 | 664 | 666 | 2,408,000 | 666 |
| 2017-11-24 | 671 | 675 | 667 | 672 | 1,634,000 | 672 |
| 2017-11-22 | 680 | 682 | 673 | 673 | 2,511,000 | 673 |
| 2017-11-21 | 676 | 678 | 669 | 670 | 2,891,000 | 670 |
| 2017-11-20 | 665 | 679 | 664 | 672 | 3,105,000 | 672 |
| 2017-11-17 | 686 | 688 | 666 | 668 | 4,007,000 | 668 |
| 2017-11-16 | 660 | 678 | 657 | 676 | 4,859,000 | 676 |
| 2017-11-15 | 677 | 679 | 662 | 666 | 4,367,000 | 666 |
| 2017-11-13 | 676 | 676 | 664 | 668 | 3,170,000 | 668 |
| 2017-11-10 | 669 | 684 | 669 | 680 | 4,429,000 | 680 |
| 2017-11-09 | 682 | 697 | 674 | 684 | 4,409,000 | 684 |
| 2017-11-08 | 675 | 683 | 669 | 682 | 3,825,000 | 682 |
| 2017-11-07 | 660 | 679 | 652 | 678 | 4,542,000 | 678 |
| 2017-11-06 | 681 | 683 | 649 | 664 | 7,231,000 | 664 |
| 2017-11-02 | 675 | 686 | 672 | 684 | 4,835,000 | 684 |
| 2017-11-01 | 670 | 686 | 670 | 679 | 5,452,000 | 679 |
| 2017-10-31 | 663 | 668 | 658 | 662 | 4,978,000 | 662 |
| 2017-10-30 | 669 | 683 | 656 | 659 | 13,213,000 | 659 |
| 2017-10-27 | 638 | 649 | 634 | 649 | 6,083,000 | 649 |
| 2017-10-26 | 620 | 630 | 619 | 628 | 2,625,000 | 628 |
| 2017-10-25 | 621 | 625 | 619 | 621 | 2,966,000 | 621 |
| 2017-10-24 | 623 | 625 | 620 | 621 | 4,502,000 | 621 |
| 2017-10-23 | 610 | 625 | 609 | 623 | 5,367,000 | 623 |
| 2017-10-20 | 605 | 609 | 597 | 598 | 4,657,000 | 598 |
| 2017-10-19 | 610 | 614 | 607 | 607 | 3,263,000 | 607 |
| 2017-10-18 | 606 | 609 | 605 | 607 | 1,954,000 | 607 |
| 2017-10-17 | 610 | 612 | 603 | 607 | 3,187,000 | 607 |
| 2017-10-16 | 601 | 608 | 600 | 606 | 3,018,000 | 606 |
| 2017-10-13 | 599 | 604 | 595 | 601 | 3,793,000 | 601 |
| 2017-10-12 | 603 | 604 | 597 | 602 | 3,660,000 | 602 |
| 2017-10-11 | 604 | 607 | 598 | 599 | 3,275,000 | 599 |
| 2017-10-10 | 600 | 608 | 599 | 607 | 3,150,000 | 607 |
| 2017-10-06 | 600 | 602 | 598 | 600 | 2,548,000 | 600 |
| 2017-10-05 | 609 | 613 | 602 | 603 | 2,373,000 | 603 |
| 2017-10-04 | 606 | 610 | 605 | 609 | 2,158,000 | 609 |
| 2017-10-03 | 607 | 608 | 603 | 605 | 2,453,000 | 605 |
| 2017-10-02 | 610 | 612 | 602 | 604 | 3,344,000 | 604 |
| 2017-09-29 | 607 | 614 | 605 | 607 | 3,965,000 | 607 |
| 2017-09-28 | 605 | 611 | 604 | 610 | 2,478,000 | 610 |
| 2017-09-27 | 607 | 611 | 603 | 606 | 2,416,000 | 606 |
| 2017-09-26 | 602 | 605 | 598 | 602 | 3,173,000 | 602 |
| 2017-09-25 | 606 | 611 | 602 | 605 | 3,250,000 | 605 |
| 2017-09-22 | 607 | 608 | 601 | 604 | 3,247,000 | 604 |
| 2017-09-21 | 600 | 609 | 599 | 606 | 3,488,000 | 606 |
| 2017-09-20 | 592 | 596 | 589 | 596 | 2,508,000 | 596 |
| 2017-09-19 | 595 | 597 | 588 | 595 | 3,057,000 | 595 |
| 2017-09-15 | 587 | 594 | 585 | 593 | 3,312,000 | 593 |
| 2017-09-14 | 588 | 595 | 582 | 584 | 2,740,000 | 584 |
| 2017-09-13 | 596 | 596 | 585 | 588 | 2,930,000 | 588 |
| 2017-09-12 | 590 | 596 | 588 | 596 | 2,913,000 | 596 |
| 2017-09-11 | 577 | 585 | 577 | 585 | 1,871,000 | 585 |
| 2017-09-08 | 578 | 583 | 568 | 570 | 3,215,000 | 570 |
| 2017-09-07 | 570 | 580 | 570 | 575 | 2,836,000 | 575 |
| 2017-09-06 | 562 | 565 | 559 | 564 | 2,814,000 | 564 |
| 2017-09-05 | 572 | 574 | 565 | 567 | 1,716,000 | 567 |
| 2017-09-04 | 578 | 581 | 571 | 572 | 1,708,000 | 572 |
| 2017-09-01 | 579 | 583 | 574 | 578 | 1,965,000 | 578 |
| 2017-08-31 | 574 | 580 | 571 | 577 | 3,166,000 | 577 |
| 2017-08-30 | 570 | 573 | 569 | 572 | 2,296,000 | 572 |
| 2017-08-29 | 572 | 574 | 567 | 568 | 2,386,000 | 568 |
| 2017-08-28 | 580 | 587 | 578 | 579 | 2,623,000 | 579 |
| 2017-08-25 | 577 | 580 | 575 | 577 | 3,614,000 | 577 |
| 2017-08-24 | 575 | 579 | 573 | 576 | 1,830,000 | 576 |
| 2017-08-23 | 572 | 579 | 570 | 579 | 2,404,000 | 579 |
| 2017-08-22 | 560 | 566 | 559 | 564 | 1,446,000 | 564 |
| 2017-08-21 | 557 | 565 | 556 | 564 | 1,603,000 | 564 |
| 2017-08-18 | 560 | 565 | 557 | 559 | 2,081,000 | 559 |
| 2017-08-17 | 571 | 573 | 567 | 570 | 1,646,000 | 570 |
| 2017-08-16 | 574 | 580 | 570 | 570 | 2,082,000 | 570 |
| 2017-08-15 | 570 | 579 | 566 | 577 | 2,771,000 | 577 |
| 2017-08-14 | 564 | 573 | 563 | 569 | 3,793,000 | 569 |
| 2017-08-10 | 568 | 570 | 560 | 563 | 2,807,000 | 563 |
| 2017-08-09 | 565 | 571 | 560 | 568 | 2,614,000 | 568 |
| 2017-08-08 | 571 | 578 | 565 | 569 | 2,088,000 | 569 |
| 2017-08-07 | 566 | 571 | 564 | 568 | 2,109,000 | 568 |
| 2017-08-04 | 560 | 565 | 559 | 562 | 2,187,000 | 562 |
| 2017-08-03 | 557 | 571 | 556 | 564 | 4,328,000 | 564 |
| 2017-08-02 | 577 | 578 | 552 | 552 | 4,773,000 | 552 |
| 2017-08-01 | 565 | 574 | 561 | 572 | 2,770,000 | 572 |
| 2017-07-31 | 553 | 568 | 553 | 566 | 2,617,000 | 566 |
| 2017-07-28 | 565 | 565 | 554 | 560 | 3,703,000 | 560 |
| 2017-07-27 | 566 | 576 | 564 | 571 | 3,288,000 | 571 |
| 2017-07-26 | 583 | 584 | 567 | 568 | 3,910,000 | 568 |
| 2017-07-25 | 591 | 591 | 577 | 577 | 3,770,000 | 577 |
| 2017-07-24 | 593 | 594 | 588 | 590 | 2,029,000 | 590 |
| 2017-07-21 | 591 | 598 | 586 | 596 | 2,535,000 | 596 |
| 2017-07-20 | 587 | 592 | 585 | 592 | 2,360,000 | 592 |
| 2017-07-19 | 584 | 589 | 583 | 587 | 1,651,000 | 587 |
| 2017-07-18 | 584 | 587 | 581 | 586 | 1,564,000 | 586 |
| 2017-07-14 | 585 | 588 | 584 | 586 | 1,569,000 | 586 |
| 2017-07-13 | 583 | 585 | 580 | 581 | 1,900,000 | 581 |
| 2017-07-12 | 576 | 581 | 574 | 579 | 1,586,000 | 579 |
| 2017-07-11 | 580 | 584 | 577 | 583 | 1,581,000 | 583 |
| 2017-07-10 | 578 | 581 | 573 | 579 | 2,111,000 | 579 |
| 2017-07-07 | 567 | 573 | 566 | 570 | 2,349,000 | 570 |
| 2017-07-06 | 571 | 573 | 567 | 571 | 2,053,000 | 571 |
| 2017-07-05 | 572 | 576 | 569 | 575 | 1,905,000 | 575 |
| 2017-07-04 | 583 | 584 | 574 | 575 | 1,994,000 | 575 |
| 2017-07-03 | 578 | 580 | 575 | 579 | 2,149,000 | 579 |
| 2017-06-30 | 585 | 588 | 578 | 580 | 3,336,000 | 580 |
| 2017-06-29 | 585 | 592 | 585 | 588 | 3,540,000 | 588 |
| 2017-06-28 | 575 | 580 | 575 | 579 | 2,849,000 | 579 |
| 2017-06-27 | 570 | 579 | 569 | 575 | 2,762,000 | 575 |
| 2017-06-26 | 572 | 572 | 567 | 567 | 1,237,000 | 567 |
| 2017-06-23 | 576 | 576 | 570 | 571 | 1,575,000 | 571 |
| 2017-06-22 | 576 | 576 | 572 | 574 | 1,774,000 | 574 |
| 2017-06-21 | 578 | 581 | 572 | 577 | 2,114,000 | 577 |
| 2017-06-20 | 587 | 588 | 580 | 580 | 2,576,000 | 580 |
| 2017-06-19 | 580 | 585 | 580 | 583 | 2,265,000 | 583 |
| 2017-06-16 | 574 | 581 | 573 | 580 | 4,613,000 | 580 |
| 2017-06-15 | 570 | 575 | 565 | 571 | 2,947,000 | 571 |
| 2017-06-14 | 573 | 576 | 571 | 573 | 2,635,000 | 573 |
| 2017-06-13 | 566 | 574 | 565 | 571 | 2,686,000 | 571 |
| 2017-06-12 | 567 | 570 | 564 | 569 | 1,832,000 | 569 |
| 2017-06-09 | 564 | 569 | 561 | 566 | 3,540,000 | 566 |
| 2017-06-08 | 568 | 569 | 560 | 563 | 3,296,000 | 563 |
| 2017-06-07 | 559 | 567 | 559 | 567 | 2,897,000 | 567 |
| 2017-06-06 | 557 | 562 | 554 | 560 | 2,886,000 | 560 |
| 2017-06-05 | 564 | 565 | 559 | 562 | 3,151,000 | 562 |
| 2017-06-02 | 553 | 564 | 552 | 564 | 3,319,000 | 564 |
| 2017-06-01 | 547 | 554 | 547 | 551 | 3,293,000 | 551 |
| 2017-05-31 | 554 | 554 | 540 | 543 | 7,698,000 | 543 |
| 2017-05-30 | 553 | 554 | 548 | 553 | 1,950,000 | 553 |
| 2017-05-29 | 556 | 558 | 554 | 555 | 2,298,000 | 555 |
| 2017-05-26 | 560 | 562 | 554 | 556 | 4,023,000 | 556 |
| 2017-05-25 | 566 | 570 | 562 | 569 | 3,412,000 | 569 |
| 2017-05-24 | 561 | 571 | 558 | 570 | 4,213,000 | 570 |
| 2017-05-23 | 554 | 559 | 551 | 556 | 2,240,000 | 556 |
| 2017-05-22 | 561 | 563 | 555 | 558 | 3,735,000 | 558 |
| 2017-05-19 | 546 | 558 | 543 | 558 | 5,681,000 | 558 |
| 2017-05-18 | 538 | 544 | 534 | 543 | 3,824,000 | 543 |
| 2017-05-17 | 544 | 548 | 541 | 547 | 3,381,000 | 547 |
| 2017-05-16 | 546 | 547 | 540 | 545 | 4,194,000 | 545 |
| 2017-05-15 | 522 | 537 | 522 | 531 | 3,906,000 | 531 |
| 2017-05-12 | 537 | 540 | 523 | 524 | 4,433,000 | 524 |
| 2017-05-11 | 549 | 549 | 538 | 541 | 2,859,000 | 541 |
| 2017-05-10 | 543 | 548 | 543 | 548 | 2,675,000 | 548 |
| 2017-05-09 | 543 | 547 | 541 | 545 | 3,010,000 | 545 |
| 2017-05-08 | 544 | 547 | 536 | 546 | 4,739,000 | 546 |
| 2017-05-02 | 535 | 541 | 533 | 539 | 2,697,000 | 539 |
| 2017-05-01 | 534 | 536 | 532 | 534 | 1,440,000 | 534 |
| 2017-04-28 | 537 | 539 | 534 | 539 | 2,827,000 | 539 |
| 2017-04-27 | 535 | 541 | 533 | 539 | 2,059,000 | 539 |
| 2017-04-26 | 536 | 540 | 532 | 540 | 2,801,000 | 540 |
| 2017-04-25 | 529 | 532 | 527 | 531 | 3,175,000 | 531 |
| 2017-04-24 | 528 | 529 | 522 | 527 | 3,538,000 | 527 |
| 2017-04-21 | 517 | 522 | 516 | 519 | 2,302,000 | 519 |
| 2017-04-20 | 513 | 518 | 512 | 513 | 2,314,000 | 513 |
| 2017-04-19 | 510 | 517 | 509 | 513 | 2,757,000 | 513 |
| 2017-04-18 | 511 | 517 | 508 | 511 | 2,757,000 | 511 |
| 2017-04-17 | 504 | 509 | 503 | 507 | 2,110,000 | 507 |
| 2017-04-14 | 516 | 518 | 504 | 507 | 3,248,000 | 507 |
| 2017-04-13 | 509 | 518 | 508 | 516 | 2,863,000 | 516 |
| 2017-04-12 | 516 | 519 | 515 | 517 | 2,438,000 | 517 |
| 2017-04-11 | 513 | 521 | 513 | 520 | 2,559,000 | 520 |
| 2017-04-10 | 515 | 521 | 515 | 519 | 2,967,000 | 519 |
| 2017-04-07 | 509 | 517 | 507 | 513 | 5,220,000 | 513 |
| 2017-04-06 | 509 | 510 | 502 | 504 | 3,241,000 | 504 |
| 2017-04-05 | 519 | 520 | 511 | 516 | 3,992,000 | 516 |
| 2017-04-04 | 516 | 518 | 510 | 516 | 4,915,000 | 516 |
| 2017-04-03 | 521 | 523 | 517 | 518 | 4,160,000 | 518 |
| 2017-03-31 | 528 | 531 | 521 | 521 | 4,498,000 | 521 |
| 2017-03-30 | 527 | 530 | 522 | 525 | 3,155,000 | 525 |
| 2017-03-29 | 545 | 545 | 534 | 536 | 2,827,000 | 536 |
| 2017-03-28 | 538 | 545 | 537 | 543 | 3,549,000 | 543 |
| 2017-03-27 | 540 | 540 | 532 | 533 | 4,026,000 | 533 |
| 2017-03-24 | 534 | 549 | 532 | 549 | 4,486,000 | 549 |
| 2017-03-23 | 533 | 535 | 527 | 528 | 3,023,000 | 528 |
| 2017-03-22 | 534 | 538 | 533 | 535 | 2,734,000 | 535 |
| 2017-03-21 | 542 | 549 | 541 | 544 | 3,225,000 | 544 |
| 2017-03-17 | 542 | 548 | 538 | 546 | 4,634,000 | 546 |
| 2017-03-16 | 536 | 544 | 536 | 542 | 2,631,000 | 542 |
| 2017-03-15 | 536 | 540 | 533 | 536 | 2,403,000 | 536 |
| 2017-03-14 | 546 | 548 | 544 | 544 | 2,187,000 | 544 |
| 2017-03-13 | 542 | 549 | 542 | 547 | 2,209,000 | 547 |
| 2017-03-10 | 535 | 545 | 533 | 545 | 4,174,000 | 545 |
| 2017-03-09 | 540 | 542 | 536 | 537 | 2,718,000 | 537 |
| 2017-03-08 | 538 | 539 | 535 | 537 | 3,389,000 | 537 |
| 2017-03-07 | 528 | 538 | 527 | 537 | 3,793,000 | 537 |
| 2017-03-06 | 531 | 536 | 525 | 535 | 3,596,000 | 535 |
| 2017-03-03 | 533 | 535 | 528 | 531 | 3,919,000 | 531 |
| 2017-03-02 | 543 | 543 | 533 | 534 | 4,751,000 | 534 |
| 2017-03-01 | 538 | 541 | 533 | 539 | 4,241,000 | 539 |
| 2017-02-28 | 538 | 548 | 536 | 538 | 5,146,000 | 538 |
| 2017-02-27 | 538 | 540 | 530 | 538 | 4,609,000 | 538 |
| 2017-02-24 | 535 | 541 | 532 | 540 | 3,854,000 | 540 |
| 2017-02-23 | 545 | 546 | 535 | 539 | 2,341,000 | 539 |
| 2017-02-22 | 543 | 544 | 538 | 541 | 4,350,000 | 541 |
| 2017-02-21 | 530 | 547 | 528 | 543 | 6,912,000 | 543 |
| 2017-02-20 | 515 | 523 | 513 | 520 | 2,009,000 | 520 |
| 2017-02-17 | 515 | 521 | 514 | 520 | 2,218,000 | 520 |
| 2017-02-16 | 523 | 524 | 517 | 520 | 2,645,000 | 520 |
| 2017-02-15 | 523 | 529 | 523 | 527 | 3,049,000 | 527 |
| 2017-02-14 | 523 | 528 | 518 | 518 | 4,035,000 | 518 |
| 2017-02-13 | 525 | 527 | 517 | 518 | 3,796,000 | 518 |
| 2017-02-10 | 510 | 522 | 509 | 519 | 5,658,000 | 519 |
| 2017-02-09 | 507 | 509 | 502 | 503 | 2,588,000 | 503 |
| 2017-02-08 | 509 | 509 | 504 | 508 | 2,733,000 | 508 |
| 2017-02-07 | 505 | 511 | 500 | 503 | 3,074,000 | 503 |
| 2017-02-06 | 505 | 514 | 494 | 508 | 5,184,000 | 508 |
| 2017-02-03 | 496 | 505 | 495 | 500 | 2,453,000 | 500 |
| 2017-02-02 | 506 | 507 | 495 | 497 | 2,796,000 | 497 |
| 2017-02-01 | 493 | 505 | 492 | 505 | 2,103,000 | 505 |
| 2017-01-31 | 500 | 503 | 498 | 500 | 2,750,000 | 500 |
| 2017-01-30 | 505 | 509 | 503 | 506 | 1,841,000 | 506 |
| 2017-01-27 | 511 | 512 | 505 | 510 | 2,792,000 | 510 |
| 2017-01-26 | 502 | 512 | 501 | 511 | 4,238,000 | 511 |
| 2017-01-25 | 500 | 504 | 494 | 497 | 2,117,000 | 497 |
| 2017-01-24 | 494 | 496 | 490 | 492 | 2,556,000 | 492 |
| 2017-01-23 | 497 | 499 | 492 | 494 | 2,930,000 | 494 |
| 2017-01-20 | 499 | 505 | 497 | 503 | 2,472,000 | 503 |
| 2017-01-19 | 498 | 503 | 496 | 503 | 2,861,000 | 503 |
| 2017-01-18 | 488 | 496 | 483 | 495 | 3,478,000 | 495 |
| 2017-01-17 | 493 | 499 | 490 | 490 | 3,045,000 | 490 |
| 2017-01-16 | 499 | 504 | 496 | 497 | 2,708,000 | 497 |
| 2017-01-13 | 490 | 505 | 487 | 504 | 4,524,000 | 504 |
| 2017-01-12 | 504 | 504 | 489 | 490 | 8,013,000 | 490 |
| 2017-01-11 | 504 | 509 | 503 | 506 | 5,663,000 | 506 |
| 2017-01-10 | 496 | 501 | 493 | 500 | 3,965,000 | 500 |
| 2017-01-06 | 493 | 498 | 490 | 498 | 2,431,000 | 498 |
| 2017-01-05 | 500 | 500 | 492 | 494 | 2,800,000 | 494 |
| 2017-01-04 | 483 | 502 | 483 | 500 | 3,904,000 | 500 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株