3861 王子ホールディングス(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 593 | 599 | 591 | 595 | 2,593,400 | 595 |
2019-12-27 | 600 | 602 | 592 | 595 | 2,241,000 | 595 |
2019-12-26 | 590 | 598 | 590 | 596 | 1,896,100 | 596 |
2019-12-25 | 602 | 602 | 592 | 593 | 2,092,200 | 593 |
2019-12-24 | 602 | 605 | 601 | 603 | 2,424,300 | 603 |
2019-12-23 | 610 | 611 | 603 | 603 | 3,062,200 | 603 |
2019-12-20 | 618 | 626 | 614 | 617 | 5,883,800 | 617 |
2019-12-19 | 630 | 630 | 608 | 609 | 5,215,300 | 609 |
2019-12-18 | 636 | 640 | 631 | 633 | 4,044,100 | 633 |
2019-12-17 | 645 | 649 | 638 | 645 | 3,217,200 | 645 |
2019-12-16 | 641 | 649 | 641 | 643 | 2,891,400 | 643 |
2019-12-13 | 647 | 648 | 641 | 643 | 4,499,700 | 643 |
2019-12-12 | 634 | 636 | 627 | 631 | 2,497,400 | 631 |
2019-12-11 | 624 | 627 | 622 | 624 | 1,651,600 | 624 |
2019-12-10 | 629 | 633 | 626 | 626 | 2,651,400 | 626 |
2019-12-09 | 630 | 637 | 626 | 636 | 2,832,800 | 636 |
2019-12-06 | 627 | 627 | 615 | 618 | 2,931,600 | 618 |
2019-12-05 | 621 | 627 | 617 | 623 | 2,987,500 | 623 |
2019-12-04 | 603 | 616 | 601 | 613 | 3,545,100 | 613 |
2019-12-03 | 616 | 622 | 612 | 615 | 3,493,800 | 615 |
2019-12-02 | 630 | 640 | 629 | 632 | 2,945,300 | 632 |
2019-11-29 | 627 | 629 | 621 | 625 | 3,826,500 | 625 |
2019-11-28 | 627 | 630 | 618 | 620 | 1,834,400 | 620 |
2019-11-27 | 618 | 626 | 614 | 623 | 2,707,200 | 623 |
2019-11-26 | 619 | 620 | 608 | 612 | 3,398,800 | 612 |
2019-11-25 | 604 | 616 | 604 | 610 | 2,226,200 | 610 |
2019-11-22 | 595 | 604 | 595 | 601 | 2,860,900 | 601 |
2019-11-21 | 596 | 597 | 584 | 591 | 4,352,900 | 591 |
2019-11-20 | 612 | 616 | 606 | 606 | 2,922,600 | 606 |
2019-11-19 | 622 | 623 | 613 | 617 | 2,529,700 | 617 |
2019-11-18 | 632 | 635 | 623 | 627 | 2,717,500 | 627 |
2019-11-15 | 613 | 630 | 612 | 627 | 3,596,400 | 627 |
2019-11-14 | 632 | 632 | 607 | 608 | 4,496,600 | 608 |
2019-11-13 | 650 | 653 | 639 | 639 | 3,250,900 | 639 |
2019-11-12 | 638 | 653 | 633 | 651 | 3,745,200 | 651 |
2019-11-11 | 638 | 640 | 631 | 634 | 3,155,100 | 634 |
2019-11-08 | 637 | 638 | 625 | 629 | 3,842,700 | 629 |
2019-11-07 | 624 | 631 | 623 | 627 | 2,264,300 | 627 |
2019-11-06 | 622 | 636 | 614 | 629 | 6,835,800 | 629 |
2019-11-05 | 571 | 604 | 564 | 602 | 6,284,600 | 602 |
2019-11-01 | 560 | 561 | 555 | 557 | 3,177,900 | 557 |
2019-10-31 | 570 | 574 | 563 | 565 | 3,573,600 | 565 |
2019-10-30 | 569 | 575 | 561 | 574 | 4,453,400 | 574 |
2019-10-29 | 576 | 577 | 569 | 571 | 2,594,400 | 571 |
2019-10-28 | 575 | 579 | 570 | 571 | 2,128,800 | 571 |
2019-10-25 | 575 | 578 | 568 | 573 | 2,616,000 | 573 |
2019-10-24 | 565 | 576 | 564 | 576 | 3,687,600 | 576 |
2019-10-23 | 564 | 565 | 555 | 558 | 3,239,500 | 558 |
2019-10-21 | 552 | 558 | 550 | 554 | 3,028,700 | 554 |
2019-10-18 | 545 | 549 | 540 | 543 | 2,769,000 | 543 |
2019-10-17 | 548 | 548 | 538 | 541 | 2,400,400 | 541 |
2019-10-16 | 553 | 559 | 547 | 549 | 3,103,500 | 549 |
2019-10-15 | 555 | 560 | 544 | 546 | 4,358,700 | 546 |
2019-10-11 | 530 | 543 | 530 | 543 | 4,706,800 | 543 |
2019-10-10 | 518 | 520 | 511 | 520 | 2,202,100 | 520 |
2019-10-09 | 513 | 516 | 506 | 512 | 2,556,300 | 512 |
2019-10-08 | 514 | 527 | 514 | 521 | 2,397,800 | 521 |
2019-10-07 | 507 | 513 | 503 | 508 | 1,939,600 | 508 |
2019-10-04 | 509 | 512 | 505 | 512 | 2,231,500 | 512 |
2019-10-03 | 506 | 509 | 501 | 506 | 2,631,700 | 506 |
2019-10-02 | 521 | 523 | 517 | 521 | 2,665,500 | 521 |
2019-10-01 | 508 | 529 | 508 | 524 | 2,885,900 | 524 |
2019-09-30 | 509 | 511 | 501 | 504 | 4,070,500 | 504 |
2019-09-27 | 520 | 522 | 507 | 513 | 3,874,300 | 513 |
2019-09-26 | 517 | 530 | 515 | 527 | 4,402,400 | 527 |
2019-09-25 | 504 | 514 | 501 | 509 | 3,943,800 | 509 |
2019-09-24 | 525 | 526 | 520 | 521 | 3,133,000 | 521 |
2019-09-20 | 525 | 526 | 519 | 521 | 4,040,400 | 521 |
2019-09-19 | 508 | 523 | 506 | 517 | 3,569,800 | 517 |
2019-09-18 | 520 | 520 | 511 | 514 | 3,025,100 | 514 |
2019-09-17 | 522 | 526 | 517 | 522 | 3,674,600 | 522 |
2019-09-13 | 524 | 528 | 517 | 526 | 4,564,600 | 526 |
2019-09-12 | 530 | 532 | 519 | 519 | 3,817,100 | 519 |
2019-09-11 | 516 | 528 | 515 | 524 | 3,839,300 | 524 |
2019-09-10 | 511 | 515 | 508 | 511 | 2,468,500 | 511 |
2019-09-09 | 502 | 508 | 501 | 508 | 2,038,800 | 508 |
2019-09-06 | 515 | 515 | 502 | 503 | 2,955,000 | 503 |
2019-09-05 | 492 | 509 | 492 | 508 | 3,225,000 | 508 |
2019-09-04 | 490 | 492 | 486 | 487 | 1,721,800 | 487 |
2019-09-03 | 491 | 499 | 490 | 496 | 1,419,600 | 496 |
2019-09-02 | 493 | 496 | 490 | 491 | 1,413,900 | 491 |
2019-08-30 | 491 | 496 | 488 | 495 | 2,940,800 | 495 |
2019-08-29 | 487 | 488 | 481 | 486 | 1,933,400 | 486 |
2019-08-28 | 484 | 487 | 481 | 482 | 2,011,100 | 482 |
2019-08-27 | 479 | 481 | 474 | 481 | 2,372,800 | 481 |
2019-08-26 | 472 | 480 | 471 | 475 | 2,889,100 | 475 |
2019-08-23 | 478 | 491 | 478 | 488 | 2,461,100 | 488 |
2019-08-22 | 481 | 485 | 474 | 476 | 2,241,800 | 476 |
2019-08-21 | 480 | 485 | 480 | 483 | 1,851,600 | 483 |
2019-08-20 | 481 | 485 | 479 | 485 | 1,286,000 | 485 |
2019-08-19 | 485 | 485 | 479 | 481 | 1,391,000 | 481 |
2019-08-16 | 469 | 479 | 468 | 478 | 2,573,800 | 478 |
2019-08-15 | 470 | 479 | 467 | 477 | 1,926,900 | 477 |
2019-08-14 | 485 | 485 | 477 | 482 | 2,253,500 | 482 |
2019-08-13 | 490 | 492 | 477 | 478 | 2,814,100 | 478 |
2019-08-09 | 499 | 501 | 492 | 493 | 2,609,200 | 493 |
2019-08-08 | 493 | 498 | 491 | 496 | 2,064,000 | 496 |
2019-08-07 | 502 | 508 | 496 | 498 | 3,065,700 | 498 |
2019-08-06 | 493 | 506 | 490 | 506 | 3,817,300 | 506 |
2019-08-05 | 526 | 526 | 505 | 512 | 3,249,100 | 512 |
2019-08-02 | 550 | 552 | 525 | 530 | 4,461,600 | 530 |
2019-08-01 | 562 | 571 | 546 | 559 | 4,235,700 | 559 |
2019-07-31 | 559 | 567 | 554 | 566 | 3,194,900 | 566 |
2019-07-30 | 570 | 572 | 561 | 564 | 2,279,300 | 564 |
2019-07-29 | 572 | 573 | 566 | 572 | 1,798,500 | 572 |
2019-07-26 | 581 | 583 | 572 | 574 | 1,872,600 | 574 |
2019-07-25 | 587 | 588 | 579 | 582 | 2,502,100 | 582 |
2019-07-24 | 587 | 588 | 581 | 584 | 1,864,300 | 584 |
2019-07-23 | 574 | 582 | 571 | 580 | 1,582,800 | 580 |
2019-07-22 | 581 | 585 | 574 | 575 | 1,555,800 | 575 |
2019-07-19 | 568 | 582 | 567 | 581 | 1,984,800 | 581 |
2019-07-18 | 577 | 582 | 562 | 565 | 2,571,700 | 565 |
2019-07-17 | 577 | 587 | 575 | 583 | 2,760,200 | 583 |
2019-07-16 | 585 | 590 | 579 | 579 | 2,407,700 | 579 |
2019-07-12 | 590 | 590 | 583 | 589 | 2,297,000 | 589 |
2019-07-11 | 583 | 594 | 581 | 592 | 2,411,100 | 592 |
2019-07-10 | 592 | 595 | 586 | 588 | 3,699,500 | 588 |
2019-07-09 | 604 | 609 | 597 | 601 | 2,095,700 | 601 |
2019-07-08 | 605 | 611 | 603 | 604 | 1,861,300 | 604 |
2019-07-05 | 610 | 615 | 606 | 609 | 2,314,300 | 609 |
2019-07-04 | 615 | 619 | 613 | 617 | 1,335,100 | 617 |
2019-07-03 | 617 | 617 | 609 | 614 | 2,487,900 | 614 |
2019-07-02 | 629 | 629 | 623 | 624 | 2,445,500 | 624 |
2019-07-01 | 630 | 630 | 621 | 627 | 2,714,500 | 627 |
2019-06-28 | 624 | 628 | 615 | 622 | 3,085,900 | 622 |
2019-06-27 | 625 | 631 | 622 | 628 | 2,849,900 | 628 |
2019-06-26 | 615 | 621 | 612 | 619 | 2,028,900 | 619 |
2019-06-25 | 620 | 626 | 612 | 622 | 2,286,200 | 622 |
2019-06-24 | 619 | 626 | 617 | 618 | 2,029,600 | 618 |
2019-06-21 | 622 | 622 | 611 | 617 | 6,046,000 | 617 |
2019-06-20 | 618 | 623 | 614 | 619 | 2,076,200 | 619 |
2019-06-19 | 610 | 619 | 609 | 618 | 2,483,200 | 618 |
2019-06-18 | 601 | 609 | 599 | 603 | 2,268,400 | 603 |
2019-06-17 | 605 | 609 | 601 | 601 | 1,765,000 | 601 |
2019-06-14 | 609 | 609 | 598 | 606 | 3,820,300 | 606 |
2019-06-13 | 598 | 605 | 596 | 599 | 2,448,600 | 599 |
2019-06-12 | 605 | 611 | 601 | 604 | 2,896,900 | 604 |
2019-06-11 | 589 | 597 | 582 | 595 | 2,637,900 | 595 |
2019-06-10 | 575 | 587 | 574 | 583 | 2,644,900 | 583 |
2019-06-07 | 581 | 581 | 569 | 570 | 2,032,600 | 570 |
2019-06-06 | 583 | 586 | 577 | 581 | 2,246,200 | 581 |
2019-06-05 | 587 | 590 | 576 | 585 | 2,608,600 | 585 |
2019-06-04 | 562 | 574 | 560 | 571 | 2,609,500 | 571 |
2019-06-03 | 557 | 564 | 552 | 561 | 2,950,500 | 561 |
2019-05-31 | 561 | 568 | 556 | 564 | 3,882,700 | 564 |
2019-05-30 | 574 | 575 | 563 | 570 | 3,331,600 | 570 |
2019-05-29 | 586 | 587 | 577 | 581 | 2,763,200 | 581 |
2019-05-28 | 590 | 596 | 587 | 593 | 3,697,200 | 593 |
2019-05-27 | 596 | 598 | 585 | 586 | 1,540,700 | 586 |
2019-05-24 | 590 | 598 | 588 | 595 | 3,047,500 | 595 |
2019-05-23 | 598 | 598 | 588 | 590 | 2,615,200 | 590 |
2019-05-22 | 610 | 611 | 604 | 606 | 2,034,400 | 606 |
2019-05-21 | 600 | 606 | 597 | 600 | 1,773,400 | 600 |
2019-05-20 | 613 | 618 | 602 | 605 | 1,844,200 | 605 |
2019-05-17 | 612 | 615 | 606 | 610 | 2,197,200 | 610 |
2019-05-16 | 596 | 606 | 595 | 603 | 3,298,900 | 603 |
2019-05-15 | 597 | 608 | 593 | 603 | 4,432,500 | 603 |
2019-05-14 | 563 | 599 | 560 | 597 | 3,516,500 | 597 |
2019-05-13 | 621 | 637 | 584 | 592 | 6,789,200 | 592 |
2019-05-10 | 614 | 627 | 610 | 621 | 4,329,600 | 621 |
2019-05-09 | 625 | 625 | 611 | 617 | 3,508,000 | 617 |
2019-05-08 | 637 | 644 | 632 | 635 | 3,074,600 | 635 |
2019-05-07 | 663 | 666 | 648 | 650 | 2,921,700 | 650 |
2019-04-26 | 655 | 666 | 653 | 666 | 2,011,400 | 666 |
2019-04-25 | 665 | 671 | 657 | 667 | 1,708,300 | 667 |
2019-04-24 | 666 | 672 | 661 | 663 | 3,700,900 | 663 |
2019-04-23 | 661 | 669 | 656 | 656 | 2,916,800 | 656 |
2019-04-22 | 662 | 669 | 660 | 667 | 1,608,100 | 667 |
2019-04-19 | 660 | 670 | 656 | 664 | 2,475,600 | 664 |
2019-04-18 | 682 | 684 | 664 | 666 | 2,421,600 | 666 |
2019-04-17 | 682 | 691 | 682 | 688 | 2,323,400 | 688 |
2019-04-16 | 696 | 698 | 677 | 681 | 4,305,100 | 681 |
2019-04-15 | 709 | 713 | 704 | 704 | 2,476,100 | 704 |
2019-04-12 | 700 | 703 | 693 | 699 | 2,304,600 | 699 |
2019-04-11 | 691 | 702 | 691 | 700 | 2,299,900 | 700 |
2019-04-10 | 695 | 699 | 689 | 697 | 3,095,500 | 697 |
2019-04-09 | 705 | 714 | 703 | 710 | 2,126,100 | 710 |
2019-04-08 | 715 | 715 | 705 | 711 | 1,989,600 | 711 |
2019-04-05 | 713 | 719 | 711 | 713 | 2,329,300 | 713 |
2019-04-04 | 725 | 725 | 702 | 706 | 3,597,600 | 706 |
2019-04-03 | 720 | 726 | 708 | 722 | 3,879,200 | 722 |
2019-04-02 | 722 | 725 | 716 | 717 | 3,587,200 | 717 |
2019-04-01 | 704 | 712 | 700 | 707 | 3,101,200 | 707 |
2019-03-29 | 694 | 698 | 685 | 687 | 2,609,800 | 687 |
2019-03-28 | 687 | 689 | 682 | 684 | 2,912,900 | 684 |
2019-03-27 | 707 | 711 | 696 | 699 | 3,213,100 | 699 |
2019-03-26 | 703 | 712 | 698 | 709 | 4,221,400 | 709 |
2019-03-25 | 702 | 706 | 691 | 694 | 2,833,600 | 694 |
2019-03-22 | 723 | 724 | 710 | 713 | 3,497,300 | 713 |
2019-03-20 | 688 | 709 | 687 | 707 | 3,758,400 | 707 |
2019-03-19 | 683 | 694 | 673 | 688 | 2,966,400 | 688 |
2019-03-18 | 687 | 688 | 671 | 680 | 2,599,900 | 680 |
2019-03-15 | 680 | 687 | 677 | 680 | 3,708,300 | 680 |
2019-03-14 | 669 | 683 | 669 | 675 | 4,006,300 | 675 |
2019-03-13 | 664 | 667 | 655 | 657 | 2,639,500 | 657 |
2019-03-12 | 664 | 668 | 661 | 667 | 2,767,800 | 667 |
2019-03-11 | 644 | 656 | 642 | 654 | 2,083,300 | 654 |
2019-03-08 | 650 | 652 | 637 | 638 | 3,825,200 | 638 |
2019-03-07 | 653 | 658 | 653 | 656 | 2,178,600 | 656 |
2019-03-06 | 660 | 664 | 657 | 659 | 2,902,700 | 659 |
2019-03-05 | 667 | 667 | 659 | 661 | 2,632,000 | 661 |
2019-03-04 | 671 | 672 | 663 | 669 | 1,897,900 | 669 |
2019-03-01 | 668 | 671 | 653 | 667 | 2,773,800 | 667 |
2019-02-28 | 663 | 671 | 660 | 662 | 3,407,200 | 662 |
2019-02-27 | 677 | 681 | 666 | 667 | 2,456,800 | 667 |
2019-02-26 | 679 | 682 | 671 | 673 | 2,613,900 | 673 |
2019-02-25 | 673 | 681 | 668 | 675 | 2,602,600 | 675 |
2019-02-22 | 664 | 669 | 662 | 665 | 2,910,000 | 665 |
2019-02-21 | 664 | 673 | 663 | 671 | 3,361,400 | 671 |
2019-02-20 | 675 | 675 | 653 | 662 | 3,278,400 | 662 |
2019-02-19 | 664 | 668 | 659 | 667 | 2,300,200 | 667 |
2019-02-18 | 674 | 677 | 662 | 662 | 2,574,000 | 662 |
2019-02-15 | 657 | 668 | 656 | 664 | 3,452,800 | 664 |
2019-02-14 | 649 | 665 | 648 | 662 | 3,430,200 | 662 |
2019-02-13 | 666 | 669 | 636 | 642 | 4,011,700 | 642 |
2019-02-12 | 645 | 661 | 643 | 654 | 5,514,200 | 654 |
2019-02-08 | 604 | 642 | 586 | 641 | 8,326,600 | 641 |
2019-02-07 | 631 | 631 | 609 | 610 | 3,587,300 | 610 |
2019-02-06 | 634 | 636 | 625 | 631 | 2,838,500 | 631 |
2019-02-05 | 624 | 638 | 623 | 637 | 2,494,800 | 637 |
2019-02-04 | 629 | 635 | 625 | 630 | 2,428,300 | 630 |
2019-02-01 | 625 | 628 | 618 | 623 | 2,917,300 | 623 |
2019-01-31 | 634 | 638 | 629 | 629 | 3,515,100 | 629 |
2019-01-30 | 623 | 628 | 620 | 626 | 3,660,800 | 626 |
2019-01-29 | 619 | 624 | 614 | 623 | 4,523,100 | 623 |
2019-01-28 | 618 | 621 | 612 | 615 | 2,969,600 | 615 |
2019-01-25 | 609 | 620 | 609 | 618 | 2,843,600 | 618 |
2019-01-24 | 601 | 606 | 594 | 603 | 3,121,000 | 603 |
2019-01-23 | 610 | 613 | 603 | 608 | 2,970,900 | 608 |
2019-01-22 | 625 | 625 | 610 | 616 | 2,510,500 | 616 |
2019-01-21 | 622 | 626 | 615 | 622 | 2,949,400 | 622 |
2019-01-18 | 618 | 621 | 606 | 609 | 3,748,100 | 609 |
2019-01-17 | 598 | 619 | 594 | 615 | 5,113,600 | 615 |
2019-01-16 | 601 | 601 | 586 | 588 | 3,067,700 | 588 |
2019-01-15 | 594 | 602 | 591 | 601 | 2,640,200 | 601 |
2019-01-11 | 601 | 604 | 596 | 602 | 2,618,300 | 602 |
2019-01-10 | 589 | 601 | 584 | 599 | 3,590,400 | 599 |
2019-01-09 | 584 | 596 | 582 | 596 | 4,053,000 | 596 |
2019-01-08 | 583 | 586 | 574 | 575 | 4,037,800 | 575 |
2019-01-07 | 580 | 587 | 578 | 582 | 4,428,900 | 582 |
2019-01-04 | 558 | 566 | 555 | 562 | 4,556,500 | 562 |
分割・併合履歴 : [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株