3861 王子ホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	557	562	556	557	2,064,300	557
2021-12-29	553	560	551	558	1,861,900	558
2021-12-28	552	557	549	557	2,379,700	557
2021-12-27	548	548	543	546	1,517,900	546
2021-12-24	549	551	546	547	1,285,100	547
2021-12-23	556	557	549	551	1,587,500	551
2021-12-22	556	556	548	553	1,783,100	553
2021-12-21	552	559	551	556	2,109,700	556
2021-12-20	556	558	549	550	3,318,900	550
2021-12-17	557	560	551	554	3,792,200	554
2021-12-16	555	558	552	553	2,713,900	553
2021-12-15	552	555	550	554	1,947,100	554
2021-12-14	550	559	550	555	1,829,100	555
2021-12-13	555	561	555	556	2,044,500	556
2021-12-10	560	565	552	553	2,739,300	553
2021-12-09	565	569	561	563	1,644,900	563
2021-12-08	565	574	563	564	2,561,200	564
2021-12-07	562	567	557	565	2,528,600	565
2021-12-06	556	561	555	558	2,031,300	558
2021-12-03	560	561	550	555	2,719,700	555
2021-12-02	544	555	544	552	3,586,500	552
2021-12-01	530	552	530	548	6,695,200	548
2021-11-30	536	545	524	525	6,894,300	525
2021-11-29	538	542	529	530	3,859,600	530
2021-11-26	558	558	545	546	3,353,800	546
2021-11-25	567	570	560	560	2,054,900	560
2021-11-24	573	577	566	566	2,983,700	566
2021-11-22	561	571	558	568	2,453,600	568
2021-11-19	569	572	560	560	3,829,700	560
2021-11-18	575	579	570	577	2,473,100	577
2021-11-17	579	581	571	574	2,800,300	574
2021-11-16	597	599	584	584	2,039,200	584
2021-11-15	597	601	590	592	4,120,700	592
2021-11-12	583	596	583	593	3,209,000	593
2021-11-11	577	582	573	581	2,205,000	581
2021-11-10	576	583	575	581	2,505,100	581
2021-11-09	575	581	570	572	3,483,700	572
2021-11-08	576	578	570	572	3,321,600	572
2021-11-05	569	572	565	570	3,251,200	570
2021-11-04	583	590	577	578	4,285,600	578
2021-11-02	575	575	562	568	4,337,000	568
2021-11-01	574	579	569	577	3,828,000	577
2021-10-29	557	565	554	564	2,280,800	564
2021-10-28	562	563	553	559	8,326,700	559
2021-10-27	574	577	564	567	2,890,600	567
2021-10-26	565	573	563	570	3,292,700	570
2021-10-25	563	567	560	562	2,185,900	562
2021-10-22	566	569	560	562	2,881,500	562
2021-10-21	567	570	560	562	2,308,300	562
2021-10-20	564	569	561	562	3,187,900	562
2021-10-19	562	564	559	560	2,028,600	560
2021-10-18	566	566	560	563	1,905,300	563
2021-10-15	563	568	560	567	2,166,300	567
2021-10-14	556	562	554	559	2,347,400	559
2021-10-13	560	563	556	557	1,645,400	557
2021-10-12	559	564	556	563	1,891,500	563
2021-10-11	555	562	553	560	2,841,200	560
2021-10-08	554	562	553	555	2,916,500	555
2021-10-07	557	560	547	553	4,588,000	553
2021-10-06	554	569	553	560	3,631,800	560
2021-10-05	559	562	550	552	3,445,900	552
2021-10-04	576	577	560	563	2,817,600	563
2021-10-01	564	566	553	556	3,891,200	556
2021-09-30	571	575	564	565	4,683,300	565
2021-09-29	569	572	565	572	4,034,200	572
2021-09-28	583	585	577	583	3,466,600	583
2021-09-27	585	588	581	582	2,153,300	582
2021-09-24	584	587	578	580	3,210,400	580
2021-09-22	577	580	572	573	3,331,400	573
2021-09-21	580	586	577	582	3,135,500	582
2021-09-17	594	594	587	588	4,576,300	588
2021-09-16	598	598	589	592	2,385,000	592
2021-09-15	595	596	587	592	3,083,800	592
2021-09-14	593	601	589	599	4,000,000	599
2021-09-13	593	593	585	590	3,095,200	590
2021-09-10	594	598	589	594	4,252,100	594
2021-09-09	589	596	587	588	3,746,000	588
2021-09-08	585	596	584	595	4,279,600	595
2021-09-07	602	602	584	584	7,784,000	584
2021-09-06	610	612	594	596	3,459,000	596
2021-09-03	594	603	591	599	4,847,500	599
2021-09-02	598	600	586	588	3,363,700	588
2021-09-01	585	604	585	598	5,616,500	598
2021-08-31	573	579	570	576	12,134,100	576
2021-08-30	577	583	572	578	3,740,500	578
2021-08-27	568	579	564	573	4,018,100	573
2021-08-26	575	576	565	571	4,769,600	571
2021-08-25	587	592	585	587	2,514,800	587
2021-08-24	590	595	588	594	3,125,300	594
2021-08-23	593	595	586	587	1,821,000	587
2021-08-20	585	593	585	588	1,695,700	588
2021-08-19	595	598	588	588	1,734,100	588
2021-08-18	598	605	597	598	1,464,400	598
2021-08-17	608	609	600	601	1,327,400	601
2021-08-16	616	617	602	603	2,092,300	603
2021-08-13	620	625	615	622	1,936,500	622
2021-08-12	624	625	614	614	2,086,700	614
2021-08-11	618	621	615	617	1,716,800	617
2021-08-10	609	619	607	610	2,682,700	610
2021-08-06	598	606	593	603	2,436,600	603
2021-08-05	610	610	602	604	2,842,700	604
2021-08-04	620	627	612	617	3,215,600	617
2021-08-03	648	657	615	621	4,791,400	621
2021-08-02	639	657	638	654	2,034,600	654
2021-07-30	637	637	629	629	2,052,900	629
2021-07-29	640	642	634	637	1,669,800	637
2021-07-28	633	642	632	640	1,947,000	640
2021-07-27	639	640	633	639	1,471,700	639
2021-07-26	638	639	629	633	2,268,900	633
2021-07-21	633	639	628	630	1,765,500	630
2021-07-20	624	626	621	623	1,940,500	623
2021-07-19	631	635	629	633	1,437,200	633
2021-07-16	645	649	640	641	1,741,600	641
2021-07-15	655	655	641	643	1,501,100	643
2021-07-14	643	651	642	648	1,208,300	648
2021-07-13	648	653	644	652	1,753,700	652
2021-07-12	644	646	638	642	1,893,600	642
2021-07-09	616	631	614	628	4,277,100	628
2021-07-08	632	638	628	630	2,834,500	630
2021-07-07	638	641	635	638	2,457,100	638
2021-07-06	651	655	648	652	1,932,600	652
2021-07-05	651	653	645	646	1,301,100	646
2021-07-02	647	657	645	656	2,092,300	656
2021-07-01	654	663	638	642	2,749,500	642
2021-06-30	644	648	638	638	2,357,200	638
2021-06-29	642	645	632	639	2,826,000	639
2021-06-28	651	651	642	648	2,748,300	648
2021-06-25	658	659	648	650	2,500,300	650
2021-06-24	647	655	642	653	1,864,300	653
2021-06-23	647	652	644	647	1,860,700	647
2021-06-22	643	648	635	647	2,487,500	647
2021-06-21	623	626	617	625	3,148,100	625
2021-06-18	642	643	633	642	7,134,200	642
2021-06-17	657	657	644	647	2,295,500	647
2021-06-16	653	660	650	652	2,321,300	652
2021-06-15	649	656	642	647	2,437,400	647
2021-06-14	643	652	641	651	2,449,600	651
2021-06-11	652	652	641	646	3,268,900	646
2021-06-10	640	654	637	652	3,251,300	652
2021-06-09	643	650	640	640	4,087,000	640
2021-06-08	665	667	650	653	3,811,300	653
2021-06-07	685	688	665	674	4,640,400	674
2021-06-04	659	679	657	678	5,112,700	678
2021-06-03	638	651	637	649	2,802,800	649
2021-06-02	641	645	625	635	3,662,700	635
2021-06-01	658	658	646	650	1,978,300	650
2021-05-31	651	658	640	649	3,641,000	649
2021-05-28	673	674	654	660	4,606,300	660
2021-05-27	661	670	650	664	10,394,900	664
2021-05-26	669	669	657	659	2,971,800	659
2021-05-25	680	682	674	679	2,013,900	679
2021-05-24	675	687	674	685	1,671,900	685
2021-05-21	688	690	669	677	2,496,000	677
2021-05-20	668	689	666	683	2,492,200	683
2021-05-19	678	685	668	673	3,061,200	673
2021-05-18	709	712	690	692	2,822,400	692
2021-05-17	713	715	698	704	2,019,900	704
2021-05-14	757	758	706	707	4,461,600	707
2021-05-13	722	769	721	756	5,076,900	756
2021-05-12	749	754	720	725	3,000,300	725
2021-05-11	758	762	740	744	2,659,000	744
2021-05-10	750	765	750	762	2,554,700	762
2021-05-07	730	747	727	744	2,795,900	744
2021-05-06	709	738	706	737	4,073,400	737
2021-04-30	699	704	688	689	3,294,300	689
2021-04-28	714	715	702	704	1,862,400	704
2021-04-27	715	719	704	714	2,251,800	714
2021-04-26	710	718	707	715	1,865,200	715
2021-04-23	695	710	691	704	2,102,600	704
2021-04-22	695	703	688	696	2,392,600	696
2021-04-21	713	713	690	692	4,323,900	692
2021-04-20	711	733	693	726	4,955,700	726
2021-04-19	711	722	704	716	1,672,100	716
2021-04-16	713	713	707	711	1,268,900	711
2021-04-15	710	719	705	712	1,309,200	712
2021-04-14	713	714	697	707	1,837,700	707
2021-04-13	724	727	717	719	2,232,000	719
2021-04-12	728	733	721	722	1,584,000	722
2021-04-09	714	730	711	725	2,566,800	725
2021-04-08	727	728	712	716	1,847,900	716
2021-04-07	723	734	718	730	2,328,200	730
2021-04-06	734	736	714	718	2,700,500	718
2021-04-05	726	733	721	728	1,556,500	728
2021-04-02	712	723	710	718	2,186,200	718
2021-04-01	715	727	702	706	2,759,200	706
2021-03-31	733	737	715	716	3,805,000	716
2021-03-30	746	747	726	742	2,252,700	742
2021-03-29	764	766	740	749	3,961,400	749
2021-03-26	753	767	749	753	4,317,800	753
2021-03-25	721	747	720	741	2,427,300	741
2021-03-24	730	731	714	720	2,359,800	720
2021-03-23	742	745	733	734	1,861,800	734
2021-03-22	734	746	726	742	2,465,500	742
2021-03-19	725	741	722	740	3,441,400	740
2021-03-18	734	739	722	733	3,077,300	733
2021-03-17	730	742	720	726	2,356,300	726
2021-03-16	719	729	716	727	2,596,400	727
2021-03-15	720	727	715	723	2,062,800	723
2021-03-12	726	727	712	722	4,392,400	722
2021-03-11	709	734	704	711	3,959,100	711
2021-03-10	695	705	685	704	4,114,800	704
2021-03-09	700	709	686	696	3,667,500	696
2021-03-08	695	695	686	694	2,792,100	694
2021-03-05	685	690	670	686	3,405,900	686
2021-03-04	697	698	678	688	2,785,500	688
2021-03-03	696	697	686	696	2,699,100	696
2021-03-02	705	706	680	689	2,986,400	689
2021-03-01	681	698	679	698	3,017,100	698
2021-02-26	701	702	671	671	4,299,400	671
2021-02-25	706	718	702	709	2,176,600	709
2021-02-24	710	714	688	692	3,349,000	692
2021-02-22	712	714	699	709	2,174,700	709
2021-02-19	701	717	698	699	2,476,100	699
2021-02-18	710	715	698	706	1,867,400	706
2021-02-17	706	711	698	708	1,702,200	708
2021-02-16	697	714	692	706	2,611,400	706
2021-02-15	706	714	693	697	2,328,200	697
2021-02-12	701	701	680	686	2,845,300	686
2021-02-10	685	715	685	696	4,346,300	696
2021-02-09	663	679	645	676	4,471,000	676
2021-02-08	649	667	648	666	4,419,500	666
2021-02-05	643	644	631	642	3,411,000	642
2021-02-04	645	652	642	642	1,709,200	642
2021-02-03	650	652	638	643	2,319,800	643
2021-02-02	649	654	644	650	2,561,800	650
2021-02-01	627	648	626	643	3,325,000	643
2021-01-29	631	640	628	632	2,355,600	632
2021-01-28	632	644	632	636	9,332,300	636
2021-01-27	638	644	637	642	3,170,300	642
2021-01-26	635	638	629	633	2,698,500	633
2021-01-25	650	654	640	643	2,025,700	643
2021-01-22	638	647	633	643	2,841,800	643
2021-01-21	641	646	636	645	2,490,100	645
2021-01-20	635	640	633	640	2,458,000	640
2021-01-19	640	642	632	635	1,826,100	635
2021-01-18	640	641	628	632	1,719,500	632
2021-01-15	635	647	628	643	3,122,300	643
2021-01-14	639	642	631	635	3,697,200	635
2021-01-13	636	645	633	640	3,049,800	640
2021-01-12	657	658	637	638	5,098,500	638
2021-01-08	640	674	638	673	8,318,400	673
2021-01-07	623	637	621	625	4,829,700	625
2021-01-06	592	611	591	604	3,171,100	604
2021-01-05	580	588	576	585	2,085,500	585
2021-01-04	590	590	579	589	1,656,100	589

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