3861 王子ホールディングス(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 569 | 571 | 563 | 565 | 3,767,800 | 565 |
| 2018-12-27 | 568 | 569 | 556 | 564 | 5,284,300 | 564 |
| 2018-12-26 | 550 | 561 | 542 | 551 | 4,938,600 | 551 |
| 2018-12-25 | 550 | 552 | 542 | 546 | 4,326,000 | 546 |
| 2018-12-21 | 563 | 576 | 561 | 576 | 8,618,200 | 576 |
| 2018-12-20 | 599 | 599 | 580 | 582 | 4,092,300 | 582 |
| 2018-12-19 | 605 | 607 | 595 | 600 | 3,501,200 | 600 |
| 2018-12-18 | 600 | 605 | 596 | 603 | 4,170,100 | 603 |
| 2018-12-17 | 625 | 628 | 612 | 614 | 3,282,700 | 614 |
| 2018-12-14 | 623 | 634 | 614 | 617 | 5,351,500 | 617 |
| 2018-12-13 | 625 | 631 | 610 | 629 | 5,225,100 | 629 |
| 2018-12-12 | 625 | 634 | 622 | 631 | 5,181,600 | 631 |
| 2018-12-11 | 623 | 625 | 612 | 616 | 3,654,300 | 616 |
| 2018-12-10 | 629 | 633 | 626 | 629 | 2,613,900 | 629 |
| 2018-12-07 | 642 | 645 | 620 | 641 | 4,770,000 | 641 |
| 2018-12-06 | 648 | 652 | 638 | 643 | 3,331,600 | 643 |
| 2018-12-05 | 640 | 655 | 638 | 652 | 4,459,500 | 652 |
| 2018-12-04 | 666 | 667 | 648 | 651 | 3,548,600 | 651 |
| 2018-12-03 | 670 | 676 | 660 | 668 | 3,557,400 | 668 |
| 2018-11-30 | 663 | 670 | 655 | 664 | 7,523,900 | 664 |
| 2018-11-29 | 681 | 684 | 671 | 673 | 4,239,100 | 673 |
| 2018-11-28 | 685 | 690 | 677 | 685 | 3,514,900 | 685 |
| 2018-11-27 | 688 | 691 | 676 | 683 | 2,899,100 | 683 |
| 2018-11-26 | 658 | 684 | 658 | 683 | 3,342,300 | 683 |
| 2018-11-22 | 670 | 673 | 655 | 667 | 2,669,800 | 667 |
| 2018-11-21 | 651 | 670 | 646 | 669 | 4,268,700 | 669 |
| 2018-11-20 | 664 | 673 | 660 | 666 | 4,781,700 | 666 |
| 2018-11-19 | 675 | 680 | 664 | 669 | 5,045,900 | 669 |
| 2018-11-16 | 708 | 712 | 678 | 684 | 7,695,200 | 684 |
| 2018-11-15 | 716 | 721 | 694 | 709 | 5,032,200 | 709 |
| 2018-11-14 | 742 | 745 | 722 | 727 | 4,126,300 | 727 |
| 2018-11-13 | 746 | 749 | 736 | 742 | 2,433,700 | 742 |
| 2018-11-12 | 754 | 765 | 744 | 764 | 2,390,500 | 764 |
| 2018-11-09 | 749 | 762 | 746 | 761 | 3,398,900 | 761 |
| 2018-11-08 | 750 | 753 | 741 | 752 | 3,153,900 | 752 |
| 2018-11-07 | 742 | 750 | 732 | 736 | 4,084,000 | 736 |
| 2018-11-06 | 721 | 743 | 719 | 742 | 4,050,400 | 742 |
| 2018-11-05 | 731 | 733 | 710 | 718 | 6,274,300 | 718 |
| 2018-11-02 | 789 | 796 | 727 | 738 | 6,743,400 | 738 |
| 2018-11-01 | 774 | 839 | 758 | 780 | 9,225,200 | 780 |
| 2018-10-31 | 825 | 825 | 798 | 804 | 6,863,600 | 804 |
| 2018-10-30 | 770 | 808 | 770 | 804 | 7,086,500 | 804 |
| 2018-10-29 | 764 | 774 | 758 | 767 | 4,569,000 | 767 |
| 2018-10-26 | 734 | 757 | 733 | 751 | 6,587,900 | 751 |
| 2018-10-25 | 723 | 737 | 723 | 729 | 3,640,600 | 729 |
| 2018-10-24 | 750 | 755 | 740 | 749 | 3,468,700 | 749 |
| 2018-10-23 | 770 | 774 | 745 | 746 | 4,486,500 | 746 |
| 2018-10-22 | 777 | 785 | 772 | 781 | 2,873,100 | 781 |
| 2018-10-19 | 782 | 785 | 770 | 782 | 3,675,200 | 782 |
| 2018-10-18 | 786 | 799 | 781 | 794 | 4,077,400 | 794 |
| 2018-10-17 | 785 | 788 | 774 | 778 | 3,877,800 | 778 |
| 2018-10-16 | 773 | 782 | 769 | 779 | 3,554,900 | 779 |
| 2018-10-15 | 784 | 789 | 777 | 782 | 2,851,300 | 782 |
| 2018-10-12 | 789 | 795 | 780 | 793 | 4,525,700 | 793 |
| 2018-10-11 | 792 | 796 | 778 | 794 | 6,832,900 | 794 |
| 2018-10-10 | 850 | 852 | 830 | 831 | 4,519,500 | 831 |
| 2018-10-09 | 854 | 861 | 844 | 847 | 5,657,300 | 847 |
| 2018-10-05 | 847 | 856 | 845 | 849 | 3,887,600 | 849 |
| 2018-10-04 | 847 | 855 | 835 | 843 | 4,610,400 | 843 |
| 2018-10-03 | 832 | 848 | 828 | 835 | 3,892,400 | 835 |
| 2018-10-02 | 834 | 842 | 828 | 835 | 3,576,400 | 835 |
| 2018-10-01 | 821 | 835 | 818 | 826 | 3,203,800 | 826 |
| 2018-09-28 | 838 | 841 | 825 | 825 | 5,221,000 | 825 |
| 2018-09-27 | 829 | 834 | 817 | 820 | 3,142,000 | 820 |
| 2018-09-26 | 827 | 829 | 821 | 829 | 2,718,000 | 829 |
| 2018-09-25 | 825 | 830 | 820 | 829 | 3,874,000 | 829 |
| 2018-09-21 | 820 | 822 | 815 | 816 | 3,977,000 | 816 |
| 2018-09-20 | 819 | 821 | 805 | 807 | 3,178,000 | 807 |
| 2018-09-19 | 811 | 822 | 810 | 816 | 4,159,000 | 816 |
| 2018-09-18 | 783 | 808 | 779 | 802 | 4,747,000 | 802 |
| 2018-09-14 | 780 | 783 | 776 | 779 | 3,719,000 | 779 |
| 2018-09-13 | 774 | 784 | 772 | 776 | 2,813,000 | 776 |
| 2018-09-12 | 775 | 775 | 760 | 764 | 3,352,000 | 764 |
| 2018-09-11 | 780 | 784 | 773 | 777 | 4,241,000 | 777 |
| 2018-09-10 | 770 | 777 | 766 | 775 | 3,864,000 | 775 |
| 2018-09-07 | 756 | 770 | 754 | 768 | 3,652,000 | 768 |
| 2018-09-06 | 756 | 762 | 751 | 759 | 3,441,000 | 759 |
| 2018-09-05 | 772 | 775 | 762 | 763 | 3,379,000 | 763 |
| 2018-09-04 | 752 | 758 | 746 | 757 | 2,824,000 | 757 |
| 2018-09-03 | 751 | 755 | 740 | 742 | 2,458,000 | 742 |
| 2018-08-31 | 747 | 764 | 745 | 761 | 3,508,000 | 761 |
| 2018-08-30 | 765 | 766 | 755 | 760 | 3,236,000 | 760 |
| 2018-08-29 | 754 | 761 | 745 | 754 | 2,839,000 | 754 |
| 2018-08-28 | 764 | 765 | 755 | 755 | 2,498,000 | 755 |
| 2018-08-27 | 749 | 764 | 744 | 761 | 4,118,000 | 761 |
| 2018-08-24 | 720 | 739 | 719 | 739 | 2,911,000 | 739 |
| 2018-08-23 | 707 | 715 | 705 | 713 | 2,024,000 | 713 |
| 2018-08-22 | 726 | 726 | 703 | 706 | 4,382,000 | 706 |
| 2018-08-21 | 712 | 730 | 711 | 727 | 2,840,000 | 727 |
| 2018-08-20 | 720 | 728 | 720 | 723 | 2,760,000 | 723 |
| 2018-08-17 | 715 | 721 | 710 | 713 | 2,246,000 | 713 |
| 2018-08-16 | 705 | 717 | 704 | 709 | 3,215,000 | 709 |
| 2018-08-15 | 727 | 730 | 708 | 713 | 2,337,000 | 713 |
| 2018-08-14 | 714 | 726 | 714 | 725 | 1,948,000 | 725 |
| 2018-08-13 | 720 | 728 | 711 | 713 | 2,659,000 | 713 |
| 2018-08-10 | 748 | 750 | 733 | 735 | 3,051,000 | 735 |
| 2018-08-09 | 746 | 750 | 731 | 748 | 2,536,000 | 748 |
| 2018-08-08 | 736 | 751 | 732 | 742 | 5,263,000 | 742 |
| 2018-08-07 | 745 | 745 | 725 | 728 | 3,928,000 | 728 |
| 2018-08-06 | 745 | 754 | 737 | 751 | 4,609,000 | 751 |
| 2018-08-03 | 732 | 750 | 728 | 740 | 5,081,000 | 740 |
| 2018-08-02 | 701 | 744 | 698 | 740 | 8,511,000 | 740 |
| 2018-08-01 | 666 | 700 | 660 | 685 | 5,969,000 | 685 |
| 2018-07-31 | 677 | 678 | 662 | 662 | 3,450,000 | 662 |
| 2018-07-30 | 683 | 689 | 682 | 683 | 1,483,000 | 683 |
| 2018-07-27 | 696 | 698 | 684 | 689 | 2,217,000 | 689 |
| 2018-07-26 | 690 | 691 | 683 | 688 | 1,696,000 | 688 |
| 2018-07-25 | 677 | 687 | 675 | 682 | 1,615,000 | 682 |
| 2018-07-24 | 677 | 680 | 668 | 670 | 2,806,000 | 670 |
| 2018-07-23 | 681 | 684 | 668 | 672 | 3,085,000 | 672 |
| 2018-07-20 | 680 | 682 | 668 | 674 | 2,501,000 | 674 |
| 2018-07-19 | 690 | 690 | 678 | 681 | 2,639,000 | 681 |
| 2018-07-18 | 693 | 694 | 687 | 690 | 1,807,000 | 690 |
| 2018-07-17 | 680 | 694 | 677 | 685 | 3,012,000 | 685 |
| 2018-07-13 | 668 | 678 | 666 | 673 | 2,649,000 | 673 |
| 2018-07-12 | 661 | 668 | 659 | 663 | 3,232,000 | 663 |
| 2018-07-11 | 661 | 669 | 657 | 662 | 2,634,000 | 662 |
| 2018-07-10 | 673 | 677 | 666 | 669 | 2,753,000 | 669 |
| 2018-07-09 | 675 | 679 | 671 | 675 | 1,559,000 | 675 |
| 2018-07-06 | 670 | 681 | 667 | 675 | 2,561,000 | 675 |
| 2018-07-05 | 675 | 675 | 665 | 669 | 2,306,000 | 669 |
| 2018-07-04 | 666 | 678 | 666 | 675 | 2,455,000 | 675 |
| 2018-07-03 | 669 | 677 | 669 | 673 | 3,574,000 | 673 |
| 2018-07-02 | 685 | 691 | 674 | 675 | 2,452,000 | 675 |
| 2018-06-29 | 695 | 698 | 686 | 687 | 4,481,000 | 687 |
| 2018-06-28 | 704 | 707 | 696 | 699 | 3,710,000 | 699 |
| 2018-06-27 | 683 | 708 | 680 | 705 | 6,087,000 | 705 |
| 2018-06-26 | 654 | 674 | 652 | 673 | 4,583,000 | 673 |
| 2018-06-25 | 656 | 664 | 655 | 662 | 2,940,000 | 662 |
| 2018-06-22 | 652 | 657 | 647 | 649 | 3,301,000 | 649 |
| 2018-06-21 | 673 | 673 | 661 | 661 | 3,713,000 | 661 |
| 2018-06-20 | 685 | 690 | 676 | 683 | 2,931,000 | 683 |
| 2018-06-19 | 700 | 701 | 683 | 684 | 3,736,000 | 684 |
| 2018-06-18 | 708 | 711 | 702 | 706 | 3,027,000 | 706 |
| 2018-06-15 | 727 | 727 | 705 | 715 | 8,338,000 | 715 |
| 2018-06-14 | 740 | 740 | 720 | 721 | 5,407,000 | 721 |
| 2018-06-13 | 756 | 763 | 751 | 755 | 3,274,000 | 755 |
| 2018-06-12 | 763 | 768 | 752 | 762 | 2,259,000 | 762 |
| 2018-06-11 | 763 | 765 | 755 | 760 | 1,644,000 | 760 |
| 2018-06-08 | 766 | 776 | 760 | 760 | 4,285,000 | 760 |
| 2018-06-07 | 760 | 775 | 756 | 773 | 3,845,000 | 773 |
| 2018-06-06 | 728 | 754 | 728 | 749 | 3,172,000 | 749 |
| 2018-06-05 | 742 | 745 | 727 | 729 | 2,078,000 | 729 |
| 2018-06-04 | 734 | 740 | 732 | 737 | 1,980,000 | 737 |
| 2018-06-01 | 718 | 731 | 717 | 723 | 2,689,000 | 723 |
| 2018-05-31 | 722 | 727 | 715 | 715 | 4,754,000 | 715 |
| 2018-05-30 | 741 | 748 | 726 | 727 | 2,863,000 | 727 |
| 2018-05-29 | 757 | 762 | 743 | 745 | 2,382,000 | 745 |
| 2018-05-28 | 741 | 766 | 740 | 762 | 3,061,000 | 762 |
| 2018-05-25 | 743 | 752 | 740 | 748 | 2,371,000 | 748 |
| 2018-05-24 | 767 | 770 | 748 | 750 | 2,706,000 | 750 |
| 2018-05-23 | 769 | 774 | 765 | 768 | 2,171,000 | 768 |
| 2018-05-22 | 767 | 774 | 764 | 772 | 2,136,000 | 772 |
| 2018-05-21 | 770 | 784 | 770 | 771 | 2,773,000 | 771 |
| 2018-05-18 | 751 | 770 | 750 | 767 | 2,922,000 | 767 |
| 2018-05-17 | 738 | 748 | 736 | 745 | 2,172,000 | 745 |
| 2018-05-16 | 738 | 748 | 732 | 733 | 3,178,000 | 733 |
| 2018-05-15 | 731 | 748 | 721 | 741 | 4,597,000 | 741 |
| 2018-05-14 | 756 | 756 | 716 | 738 | 4,770,000 | 738 |
| 2018-05-11 | 756 | 780 | 747 | 767 | 6,140,000 | 767 |
| 2018-05-10 | 762 | 764 | 747 | 748 | 3,170,000 | 748 |
| 2018-05-09 | 765 | 780 | 765 | 771 | 4,321,000 | 771 |
| 2018-05-08 | 762 | 771 | 758 | 764 | 2,020,000 | 764 |
| 2018-05-07 | 761 | 768 | 756 | 768 | 1,538,000 | 768 |
| 2018-05-02 | 765 | 769 | 761 | 764 | 2,170,000 | 764 |
| 2018-05-01 | 755 | 768 | 745 | 767 | 3,272,000 | 767 |
| 2018-04-27 | 762 | 770 | 756 | 770 | 2,544,000 | 770 |
| 2018-04-26 | 763 | 767 | 757 | 759 | 2,507,000 | 759 |
| 2018-04-25 | 762 | 762 | 753 | 760 | 2,346,000 | 760 |
| 2018-04-24 | 750 | 762 | 741 | 760 | 3,036,000 | 760 |
| 2018-04-23 | 745 | 746 | 735 | 742 | 1,792,000 | 742 |
| 2018-04-20 | 726 | 746 | 723 | 745 | 3,276,000 | 745 |
| 2018-04-19 | 727 | 732 | 724 | 727 | 2,283,000 | 727 |
| 2018-04-18 | 704 | 720 | 704 | 718 | 2,124,000 | 718 |
| 2018-04-17 | 704 | 709 | 702 | 702 | 1,594,000 | 702 |
| 2018-04-16 | 700 | 709 | 699 | 707 | 1,794,000 | 707 |
| 2018-04-13 | 694 | 701 | 690 | 700 | 2,145,000 | 700 |
| 2018-04-12 | 691 | 695 | 689 | 691 | 1,715,000 | 691 |
| 2018-04-11 | 698 | 700 | 692 | 692 | 1,576,000 | 692 |
| 2018-04-10 | 699 | 709 | 697 | 701 | 2,970,000 | 701 |
| 2018-04-09 | 687 | 703 | 684 | 699 | 2,222,000 | 699 |
| 2018-04-06 | 695 | 697 | 686 | 687 | 2,144,000 | 687 |
| 2018-04-05 | 694 | 704 | 691 | 697 | 2,489,000 | 697 |
| 2018-04-04 | 685 | 689 | 682 | 684 | 1,809,000 | 684 |
| 2018-04-03 | 670 | 687 | 667 | 684 | 2,253,000 | 684 |
| 2018-03-30 | 686 | 687 | 681 | 684 | 1,810,000 | 684 |
| 2018-03-29 | 697 | 699 | 672 | 678 | 3,264,000 | 678 |
| 2018-03-28 | 679 | 682 | 669 | 682 | 3,835,000 | 682 |
| 2018-03-27 | 679 | 693 | 674 | 693 | 3,142,000 | 693 |
| 2018-03-26 | 650 | 675 | 650 | 674 | 5,033,000 | 674 |
| 2018-03-23 | 665 | 668 | 647 | 648 | 3,972,000 | 648 |
| 2018-03-22 | 689 | 690 | 681 | 683 | 2,765,000 | 683 |
| 2018-03-20 | 683 | 691 | 681 | 686 | 1,877,000 | 686 |
| 2018-03-19 | 702 | 703 | 687 | 688 | 1,930,000 | 688 |
| 2018-03-16 | 710 | 711 | 699 | 707 | 2,678,000 | 707 |
| 2018-03-15 | 698 | 706 | 691 | 705 | 2,227,000 | 705 |
| 2018-03-14 | 700 | 705 | 697 | 704 | 1,897,000 | 704 |
| 2018-03-13 | 698 | 709 | 697 | 707 | 1,619,000 | 707 |
| 2018-03-12 | 706 | 709 | 697 | 703 | 1,902,000 | 703 |
| 2018-03-09 | 706 | 710 | 692 | 696 | 4,053,000 | 696 |
| 2018-03-08 | 691 | 702 | 687 | 702 | 2,749,000 | 702 |
| 2018-03-07 | 681 | 687 | 675 | 683 | 2,534,000 | 683 |
| 2018-03-06 | 691 | 695 | 685 | 687 | 2,560,000 | 687 |
| 2018-03-05 | 683 | 693 | 683 | 690 | 2,121,000 | 690 |
| 2018-03-02 | 689 | 697 | 688 | 693 | 2,989,000 | 693 |
| 2018-03-01 | 699 | 702 | 692 | 701 | 2,113,000 | 701 |
| 2018-02-28 | 715 | 720 | 702 | 702 | 2,745,000 | 702 |
| 2018-02-27 | 720 | 721 | 712 | 715 | 2,099,000 | 715 |
| 2018-02-26 | 714 | 721 | 711 | 714 | 1,557,000 | 714 |
| 2018-02-23 | 706 | 710 | 702 | 704 | 1,489,000 | 704 |
| 2018-02-22 | 706 | 708 | 698 | 703 | 2,109,000 | 703 |
| 2018-02-21 | 709 | 717 | 707 | 714 | 2,062,000 | 714 |
| 2018-02-20 | 712 | 716 | 709 | 710 | 2,003,000 | 710 |
| 2018-02-19 | 708 | 714 | 702 | 710 | 1,387,000 | 710 |
| 2018-02-16 | 683 | 705 | 681 | 702 | 2,943,000 | 702 |
| 2018-02-15 | 687 | 693 | 683 | 686 | 2,352,000 | 686 |
| 2018-02-14 | 676 | 681 | 670 | 676 | 3,115,000 | 676 |
| 2018-02-13 | 686 | 687 | 674 | 675 | 3,313,000 | 675 |
| 2018-02-09 | 689 | 694 | 669 | 675 | 4,252,000 | 675 |
| 2018-02-08 | 700 | 711 | 697 | 710 | 3,807,000 | 710 |
| 2018-02-07 | 695 | 717 | 685 | 702 | 6,066,000 | 702 |
| 2018-02-06 | 695 | 705 | 681 | 696 | 6,487,000 | 696 |
| 2018-02-05 | 745 | 748 | 723 | 725 | 3,725,000 | 725 |
| 2018-02-02 | 755 | 758 | 748 | 756 | 2,563,000 | 756 |
| 2018-02-01 | 746 | 764 | 739 | 764 | 3,695,000 | 764 |
| 2018-01-31 | 753 | 761 | 747 | 747 | 2,972,000 | 747 |
| 2018-01-30 | 760 | 770 | 752 | 754 | 2,987,000 | 754 |
| 2018-01-29 | 747 | 767 | 733 | 756 | 3,670,000 | 756 |
| 2018-01-26 | 767 | 768 | 762 | 762 | 2,669,000 | 762 |
| 2018-01-25 | 776 | 778 | 765 | 775 | 2,175,000 | 775 |
| 2018-01-24 | 778 | 784 | 777 | 781 | 1,488,000 | 781 |
| 2018-01-23 | 777 | 784 | 773 | 783 | 1,760,000 | 783 |
| 2018-01-22 | 778 | 779 | 772 | 777 | 1,964,000 | 777 |
| 2018-01-19 | 773 | 780 | 770 | 775 | 1,773,000 | 775 |
| 2018-01-18 | 784 | 785 | 766 | 767 | 2,330,000 | 767 |
| 2018-01-17 | 773 | 781 | 772 | 775 | 2,212,000 | 775 |
| 2018-01-16 | 773 | 779 | 772 | 778 | 1,830,000 | 778 |
| 2018-01-15 | 780 | 781 | 773 | 777 | 2,222,000 | 777 |
| 2018-01-12 | 792 | 794 | 778 | 782 | 3,791,000 | 782 |
| 2018-01-11 | 791 | 796 | 768 | 792 | 5,490,000 | 792 |
| 2018-01-10 | 760 | 779 | 760 | 778 | 4,262,000 | 778 |
| 2018-01-09 | 770 | 770 | 754 | 759 | 3,442,000 | 759 |
| 2018-01-05 | 766 | 769 | 760 | 768 | 2,253,000 | 768 |
| 2018-01-04 | 760 | 765 | 753 | 761 | 3,943,000 | 761 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株