3861 王子ホールディングス(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 527 | 534 | 527 | 531 | 1,722,000 | 531 |
| 2022-12-29 | 528 | 530 | 524 | 528 | 1,658,700 | 528 |
| 2022-12-28 | 531 | 535 | 530 | 534 | 1,627,900 | 534 |
| 2022-12-27 | 532 | 535 | 530 | 533 | 1,114,000 | 533 |
| 2022-12-26 | 529 | 532 | 527 | 529 | 807,600 | 529 |
| 2022-12-23 | 529 | 532 | 525 | 526 | 1,397,000 | 526 |
| 2022-12-22 | 533 | 534 | 527 | 532 | 2,112,200 | 532 |
| 2022-12-21 | 534 | 540 | 531 | 532 | 2,453,800 | 532 |
| 2022-12-20 | 539 | 542 | 528 | 534 | 3,328,900 | 534 |
| 2022-12-19 | 530 | 538 | 529 | 537 | 2,127,700 | 537 |
| 2022-12-16 | 538 | 540 | 530 | 532 | 3,869,200 | 532 |
| 2022-12-15 | 539 | 546 | 539 | 543 | 1,673,500 | 543 |
| 2022-12-14 | 537 | 541 | 537 | 539 | 1,808,200 | 539 |
| 2022-12-13 | 536 | 541 | 535 | 539 | 1,420,100 | 539 |
| 2022-12-12 | 539 | 541 | 536 | 536 | 1,484,100 | 536 |
| 2022-12-09 | 531 | 539 | 531 | 536 | 2,450,200 | 536 |
| 2022-12-08 | 531 | 532 | 523 | 531 | 2,504,500 | 531 |
| 2022-12-07 | 526 | 531 | 524 | 530 | 1,582,400 | 530 |
| 2022-12-06 | 528 | 530 | 523 | 529 | 2,369,200 | 529 |
| 2022-12-05 | 527 | 527 | 518 | 523 | 2,106,500 | 523 |
| 2022-12-02 | 535 | 535 | 520 | 524 | 3,233,700 | 524 |
| 2022-12-01 | 530 | 537 | 528 | 528 | 2,121,000 | 528 |
| 2022-11-30 | 532 | 533 | 527 | 528 | 3,411,000 | 528 |
| 2022-11-29 | 534 | 536 | 530 | 533 | 1,667,000 | 533 |
| 2022-11-28 | 541 | 542 | 533 | 536 | 1,831,200 | 536 |
| 2022-11-25 | 539 | 539 | 535 | 539 | 1,173,400 | 539 |
| 2022-11-24 | 536 | 539 | 533 | 536 | 1,749,700 | 536 |
| 2022-11-22 | 530 | 537 | 530 | 532 | 1,838,500 | 532 |
| 2022-11-21 | 533 | 534 | 527 | 529 | 1,320,000 | 529 |
| 2022-11-18 | 528 | 531 | 526 | 531 | 1,639,700 | 531 |
| 2022-11-17 | 526 | 529 | 524 | 526 | 1,614,400 | 526 |
| 2022-11-16 | 527 | 531 | 524 | 529 | 1,964,200 | 529 |
| 2022-11-15 | 521 | 530 | 521 | 528 | 1,974,200 | 528 |
| 2022-11-14 | 535 | 537 | 522 | 522 | 2,454,600 | 522 |
| 2022-11-11 | 545 | 547 | 532 | 536 | 3,613,500 | 536 |
| 2022-11-10 | 525 | 538 | 522 | 537 | 4,806,100 | 537 |
| 2022-11-09 | 520 | 528 | 518 | 527 | 2,202,400 | 527 |
| 2022-11-08 | 518 | 529 | 513 | 522 | 3,978,100 | 522 |
| 2022-11-07 | 518 | 519 | 514 | 514 | 2,541,000 | 514 |
| 2022-11-04 | 518 | 522 | 516 | 518 | 2,167,900 | 518 |
| 2022-11-02 | 519 | 524 | 518 | 523 | 1,827,700 | 523 |
| 2022-11-01 | 522 | 522 | 517 | 520 | 2,310,300 | 520 |
| 2022-10-31 | 519 | 522 | 515 | 516 | 2,631,700 | 516 |
| 2022-10-28 | 519 | 523 | 516 | 516 | 5,029,900 | 516 |
| 2022-10-27 | 526 | 528 | 518 | 520 | 2,786,100 | 520 |
| 2022-10-26 | 524 | 529 | 522 | 524 | 1,992,600 | 524 |
| 2022-10-25 | 525 | 529 | 523 | 527 | 1,879,800 | 527 |
| 2022-10-24 | 532 | 533 | 521 | 522 | 2,594,300 | 522 |
| 2022-10-21 | 528 | 530 | 527 | 527 | 1,711,200 | 527 |
| 2022-10-20 | 531 | 535 | 529 | 534 | 1,980,200 | 534 |
| 2022-10-19 | 533 | 537 | 533 | 535 | 1,353,400 | 535 |
| 2022-10-18 | 539 | 539 | 532 | 533 | 1,701,500 | 533 |
| 2022-10-17 | 531 | 539 | 531 | 535 | 1,891,100 | 535 |
| 2022-10-14 | 532 | 538 | 530 | 535 | 2,752,400 | 535 |
| 2022-10-13 | 525 | 529 | 523 | 529 | 1,743,500 | 529 |
| 2022-10-12 | 534 | 535 | 527 | 528 | 2,726,900 | 528 |
| 2022-10-11 | 536 | 539 | 533 | 536 | 1,979,500 | 536 |
| 2022-10-07 | 542 | 543 | 537 | 540 | 2,041,600 | 540 |
| 2022-10-06 | 546 | 553 | 546 | 547 | 1,868,000 | 547 |
| 2022-10-05 | 555 | 557 | 547 | 547 | 1,943,100 | 547 |
| 2022-10-04 | 543 | 555 | 542 | 552 | 3,061,800 | 552 |
| 2022-10-03 | 529 | 535 | 526 | 534 | 2,246,600 | 534 |
| 2022-09-30 | 550 | 550 | 535 | 538 | 4,196,200 | 538 |
| 2022-09-29 | 540 | 549 | 537 | 548 | 3,238,700 | 548 |
| 2022-09-28 | 543 | 548 | 540 | 545 | 3,637,700 | 545 |
| 2022-09-27 | 540 | 545 | 539 | 542 | 2,182,800 | 542 |
| 2022-09-26 | 545 | 547 | 537 | 539 | 2,811,700 | 539 |
| 2022-09-22 | 547 | 549 | 544 | 549 | 2,235,600 | 549 |
| 2022-09-21 | 548 | 550 | 546 | 549 | 1,691,600 | 549 |
| 2022-09-20 | 555 | 559 | 550 | 551 | 1,737,100 | 551 |
| 2022-09-16 | 548 | 553 | 546 | 552 | 3,832,600 | 552 |
| 2022-09-15 | 550 | 550 | 539 | 546 | 2,861,400 | 546 |
| 2022-09-14 | 555 | 559 | 552 | 553 | 2,785,000 | 553 |
| 2022-09-13 | 558 | 561 | 555 | 560 | 1,773,500 | 560 |
| 2022-09-12 | 564 | 565 | 556 | 558 | 1,448,700 | 558 |
| 2022-09-09 | 557 | 560 | 555 | 558 | 2,495,700 | 558 |
| 2022-09-08 | 549 | 561 | 546 | 560 | 2,359,300 | 560 |
| 2022-09-07 | 552 | 554 | 546 | 548 | 2,028,400 | 548 |
| 2022-09-06 | 556 | 559 | 554 | 555 | 1,121,100 | 555 |
| 2022-09-05 | 558 | 560 | 555 | 558 | 1,429,600 | 558 |
| 2022-09-02 | 554 | 557 | 549 | 556 | 2,384,300 | 556 |
| 2022-09-01 | 550 | 554 | 547 | 550 | 2,593,100 | 550 |
| 2022-08-31 | 555 | 559 | 553 | 557 | 2,826,400 | 557 |
| 2022-08-30 | 558 | 564 | 557 | 562 | 1,591,400 | 562 |
| 2022-08-29 | 558 | 561 | 555 | 559 | 2,268,700 | 559 |
| 2022-08-26 | 566 | 566 | 561 | 564 | 1,782,000 | 564 |
| 2022-08-25 | 564 | 568 | 562 | 566 | 2,206,900 | 566 |
| 2022-08-24 | 559 | 563 | 556 | 562 | 1,782,200 | 562 |
| 2022-08-23 | 557 | 559 | 553 | 556 | 1,672,400 | 556 |
| 2022-08-22 | 559 | 563 | 558 | 560 | 1,760,200 | 560 |
| 2022-08-19 | 556 | 559 | 551 | 558 | 1,814,900 | 558 |
| 2022-08-18 | 550 | 553 | 549 | 550 | 1,894,200 | 550 |
| 2022-08-17 | 555 | 558 | 553 | 558 | 2,683,900 | 558 |
| 2022-08-16 | 547 | 553 | 547 | 553 | 1,358,100 | 553 |
| 2022-08-15 | 551 | 552 | 547 | 550 | 1,392,400 | 550 |
| 2022-08-12 | 543 | 551 | 539 | 547 | 4,144,600 | 547 |
| 2022-08-10 | 531 | 538 | 530 | 537 | 1,970,100 | 537 |
| 2022-08-09 | 538 | 538 | 528 | 531 | 3,497,600 | 531 |
| 2022-08-08 | 540 | 542 | 536 | 536 | 3,755,400 | 536 |
| 2022-08-05 | 542 | 549 | 540 | 545 | 2,531,500 | 545 |
| 2022-08-04 | 547 | 547 | 537 | 546 | 2,387,300 | 546 |
| 2022-08-03 | 544 | 550 | 538 | 547 | 3,334,900 | 547 |
| 2022-08-02 | 564 | 564 | 541 | 551 | 6,285,000 | 551 |
| 2022-08-01 | 559 | 564 | 557 | 558 | 2,589,200 | 558 |
| 2022-07-29 | 557 | 561 | 553 | 554 | 2,977,500 | 554 |
| 2022-07-28 | 561 | 562 | 556 | 559 | 2,158,400 | 559 |
| 2022-07-27 | 560 | 561 | 554 | 559 | 2,679,900 | 559 |
| 2022-07-26 | 566 | 569 | 561 | 562 | 1,806,900 | 562 |
| 2022-07-25 | 570 | 571 | 562 | 566 | 2,005,800 | 566 |
| 2022-07-22 | 576 | 577 | 571 | 573 | 2,172,300 | 573 |
| 2022-07-21 | 566 | 575 | 565 | 573 | 2,851,000 | 573 |
| 2022-07-20 | 564 | 569 | 560 | 565 | 2,783,400 | 565 |
| 2022-07-19 | 555 | 556 | 551 | 556 | 1,625,900 | 556 |
| 2022-07-15 | 560 | 562 | 551 | 554 | 2,397,300 | 554 |
| 2022-07-14 | 564 | 564 | 558 | 560 | 1,781,800 | 560 |
| 2022-07-13 | 568 | 571 | 566 | 566 | 1,830,400 | 566 |
| 2022-07-12 | 565 | 567 | 556 | 558 | 2,544,900 | 558 |
| 2022-07-11 | 564 | 572 | 561 | 571 | 2,562,200 | 571 |
| 2022-07-08 | 561 | 569 | 561 | 563 | 3,055,600 | 563 |
| 2022-07-07 | 561 | 563 | 554 | 560 | 2,980,200 | 560 |
| 2022-07-06 | 562 | 567 | 552 | 554 | 3,820,500 | 554 |
| 2022-07-05 | 589 | 590 | 576 | 580 | 2,672,100 | 580 |
| 2022-07-04 | 593 | 596 | 583 | 587 | 2,554,600 | 587 |
| 2022-07-01 | 590 | 593 | 586 | 588 | 2,036,800 | 588 |
| 2022-06-30 | 583 | 591 | 579 | 588 | 3,455,600 | 588 |
| 2022-06-29 | 589 | 595 | 586 | 587 | 2,771,300 | 587 |
| 2022-06-28 | 588 | 593 | 586 | 593 | 2,254,000 | 593 |
| 2022-06-27 | 587 | 595 | 586 | 588 | 2,801,800 | 588 |
| 2022-06-24 | 570 | 576 | 568 | 573 | 1,980,700 | 573 |
| 2022-06-23 | 571 | 578 | 568 | 572 | 1,817,300 | 572 |
| 2022-06-22 | 583 | 584 | 573 | 574 | 1,782,600 | 574 |
| 2022-06-21 | 571 | 584 | 571 | 580 | 3,054,700 | 580 |
| 2022-06-20 | 568 | 573 | 563 | 568 | 2,427,700 | 568 |
| 2022-06-17 | 560 | 572 | 559 | 567 | 4,379,500 | 567 |
| 2022-06-16 | 569 | 574 | 567 | 570 | 2,559,000 | 570 |
| 2022-06-15 | 560 | 568 | 560 | 563 | 2,492,100 | 563 |
| 2022-06-14 | 556 | 564 | 556 | 558 | 2,649,000 | 558 |
| 2022-06-13 | 558 | 565 | 556 | 565 | 2,343,900 | 565 |
| 2022-06-10 | 563 | 567 | 560 | 562 | 2,904,700 | 562 |
| 2022-06-09 | 560 | 569 | 558 | 566 | 2,857,900 | 566 |
| 2022-06-08 | 566 | 570 | 565 | 566 | 2,459,800 | 566 |
| 2022-06-07 | 565 | 569 | 563 | 566 | 2,965,800 | 566 |
| 2022-06-06 | 558 | 561 | 556 | 561 | 2,170,200 | 561 |
| 2022-06-03 | 575 | 575 | 561 | 564 | 2,396,100 | 564 |
| 2022-06-02 | 576 | 577 | 568 | 572 | 1,968,600 | 572 |
| 2022-06-01 | 571 | 582 | 570 | 579 | 2,228,400 | 579 |
| 2022-05-31 | 568 | 575 | 565 | 567 | 3,725,300 | 567 |
| 2022-05-30 | 564 | 572 | 562 | 568 | 2,282,500 | 568 |
| 2022-05-27 | 568 | 572 | 561 | 570 | 2,139,800 | 570 |
| 2022-05-26 | 562 | 570 | 560 | 562 | 1,500,600 | 562 |
| 2022-05-25 | 562 | 565 | 556 | 559 | 2,024,800 | 559 |
| 2022-05-24 | 568 | 569 | 554 | 556 | 2,227,700 | 556 |
| 2022-05-23 | 567 | 570 | 561 | 565 | 1,401,200 | 565 |
| 2022-05-20 | 568 | 574 | 565 | 566 | 1,771,200 | 566 |
| 2022-05-19 | 554 | 571 | 552 | 567 | 2,396,900 | 567 |
| 2022-05-18 | 567 | 572 | 562 | 567 | 2,146,300 | 567 |
| 2022-05-17 | 560 | 577 | 558 | 570 | 3,144,900 | 570 |
| 2022-05-16 | 552 | 566 | 545 | 557 | 3,673,000 | 557 |
| 2022-05-13 | 578 | 582 | 541 | 543 | 6,603,800 | 543 |
| 2022-05-12 | 585 | 586 | 575 | 576 | 2,174,500 | 576 |
| 2022-05-11 | 594 | 595 | 585 | 588 | 1,813,600 | 588 |
| 2022-05-10 | 599 | 609 | 593 | 605 | 2,562,600 | 605 |
| 2022-05-09 | 621 | 621 | 602 | 603 | 3,118,000 | 603 |
| 2022-05-06 | 620 | 627 | 617 | 625 | 2,624,200 | 625 |
| 2022-05-02 | 607 | 620 | 601 | 619 | 1,867,800 | 619 |
| 2022-04-28 | 598 | 617 | 597 | 616 | 1,987,600 | 616 |
| 2022-04-27 | 608 | 613 | 598 | 599 | 2,346,900 | 599 |
| 2022-04-26 | 620 | 623 | 614 | 615 | 1,715,100 | 615 |
| 2022-04-25 | 615 | 620 | 611 | 616 | 1,564,700 | 616 |
| 2022-04-22 | 619 | 626 | 617 | 623 | 1,990,500 | 623 |
| 2022-04-21 | 625 | 633 | 623 | 623 | 3,285,000 | 623 |
| 2022-04-20 | 603 | 618 | 599 | 615 | 2,822,700 | 615 |
| 2022-04-19 | 603 | 605 | 595 | 601 | 1,595,700 | 601 |
| 2022-04-18 | 601 | 603 | 592 | 600 | 1,235,800 | 600 |
| 2022-04-15 | 600 | 608 | 599 | 606 | 1,154,900 | 606 |
| 2022-04-14 | 592 | 605 | 591 | 604 | 1,302,300 | 604 |
| 2022-04-13 | 587 | 596 | 586 | 594 | 1,682,200 | 594 |
| 2022-04-12 | 593 | 602 | 591 | 593 | 2,530,700 | 593 |
| 2022-04-11 | 593 | 593 | 584 | 592 | 2,696,600 | 592 |
| 2022-04-08 | 591 | 593 | 583 | 593 | 2,646,700 | 593 |
| 2022-04-07 | 587 | 588 | 577 | 586 | 2,154,300 | 586 |
| 2022-04-06 | 593 | 598 | 592 | 593 | 2,100,500 | 593 |
| 2022-04-05 | 598 | 599 | 588 | 591 | 2,101,600 | 591 |
| 2022-04-04 | 594 | 597 | 591 | 596 | 1,763,200 | 596 |
| 2022-04-01 | 597 | 597 | 587 | 597 | 2,222,600 | 597 |
| 2022-03-31 | 590 | 611 | 588 | 607 | 5,750,200 | 607 |
| 2022-03-30 | 585 | 589 | 577 | 588 | 3,141,400 | 588 |
| 2022-03-29 | 598 | 600 | 594 | 600 | 2,519,500 | 600 |
| 2022-03-28 | 606 | 607 | 595 | 600 | 1,591,200 | 600 |
| 2022-03-25 | 612 | 612 | 595 | 602 | 2,744,800 | 602 |
| 2022-03-24 | 616 | 619 | 610 | 614 | 2,320,200 | 614 |
| 2022-03-23 | 607 | 623 | 607 | 617 | 4,158,900 | 617 |
| 2022-03-22 | 594 | 611 | 591 | 607 | 3,991,600 | 607 |
| 2022-03-18 | 588 | 593 | 584 | 587 | 6,553,400 | 587 |
| 2022-03-17 | 573 | 585 | 570 | 582 | 3,421,900 | 582 |
| 2022-03-16 | 569 | 574 | 565 | 567 | 2,869,300 | 567 |
| 2022-03-15 | 563 | 567 | 561 | 562 | 2,114,300 | 562 |
| 2022-03-14 | 547 | 562 | 544 | 558 | 2,797,400 | 558 |
| 2022-03-11 | 531 | 544 | 531 | 542 | 3,291,000 | 542 |
| 2022-03-10 | 519 | 547 | 518 | 535 | 5,668,100 | 535 |
| 2022-03-09 | 525 | 533 | 521 | 521 | 3,018,800 | 521 |
| 2022-03-08 | 544 | 546 | 533 | 534 | 2,704,800 | 534 |
| 2022-03-07 | 552 | 554 | 539 | 544 | 2,857,300 | 544 |
| 2022-03-04 | 562 | 564 | 553 | 557 | 2,696,600 | 557 |
| 2022-03-03 | 564 | 568 | 561 | 565 | 2,556,700 | 565 |
| 2022-03-02 | 570 | 574 | 563 | 563 | 2,290,000 | 563 |
| 2022-03-01 | 585 | 591 | 576 | 578 | 2,591,100 | 578 |
| 2022-02-28 | 578 | 591 | 578 | 587 | 2,586,500 | 587 |
| 2022-02-25 | 578 | 582 | 570 | 575 | 2,311,700 | 575 |
| 2022-02-24 | 587 | 590 | 579 | 583 | 2,985,500 | 583 |
| 2022-02-22 | 599 | 599 | 589 | 597 | 1,513,600 | 597 |
| 2022-02-21 | 609 | 610 | 603 | 606 | 1,186,000 | 606 |
| 2022-02-18 | 618 | 621 | 610 | 611 | 1,955,200 | 611 |
| 2022-02-17 | 624 | 628 | 618 | 624 | 3,088,600 | 624 |
| 2022-02-16 | 615 | 626 | 613 | 619 | 2,399,600 | 619 |
| 2022-02-15 | 620 | 624 | 610 | 612 | 2,162,300 | 612 |
| 2022-02-14 | 615 | 622 | 611 | 618 | 3,258,100 | 618 |
| 2022-02-10 | 625 | 625 | 612 | 615 | 3,466,800 | 615 |
| 2022-02-09 | 608 | 618 | 604 | 615 | 4,130,600 | 615 |
| 2022-02-08 | 594 | 601 | 590 | 598 | 2,596,700 | 598 |
| 2022-02-07 | 615 | 615 | 598 | 604 | 3,056,100 | 604 |
| 2022-02-04 | 609 | 610 | 591 | 591 | 3,192,600 | 591 |
| 2022-02-03 | 593 | 606 | 592 | 602 | 2,042,600 | 602 |
| 2022-02-02 | 591 | 599 | 587 | 594 | 2,227,400 | 594 |
| 2022-02-01 | 602 | 604 | 594 | 597 | 3,039,900 | 597 |
| 2022-01-31 | 623 | 625 | 606 | 607 | 3,914,100 | 607 |
| 2022-01-28 | 593 | 605 | 591 | 605 | 2,697,600 | 605 |
| 2022-01-27 | 591 | 592 | 576 | 588 | 3,328,000 | 588 |
| 2022-01-26 | 604 | 605 | 587 | 588 | 2,245,700 | 588 |
| 2022-01-25 | 595 | 602 | 591 | 602 | 2,207,100 | 602 |
| 2022-01-24 | 590 | 603 | 590 | 601 | 2,205,900 | 601 |
| 2022-01-21 | 585 | 593 | 581 | 592 | 2,041,300 | 592 |
| 2022-01-20 | 596 | 613 | 592 | 592 | 4,228,900 | 592 |
| 2022-01-19 | 582 | 593 | 579 | 589 | 3,485,100 | 589 |
| 2022-01-18 | 609 | 609 | 588 | 590 | 3,121,600 | 590 |
| 2022-01-17 | 595 | 609 | 593 | 605 | 3,713,400 | 605 |
| 2022-01-14 | 597 | 599 | 584 | 591 | 3,925,800 | 591 |
| 2022-01-13 | 583 | 599 | 579 | 595 | 5,395,300 | 595 |
| 2022-01-12 | 562 | 576 | 562 | 576 | 3,941,200 | 576 |
| 2022-01-11 | 565 | 566 | 558 | 563 | 3,020,500 | 563 |
| 2022-01-07 | 553 | 558 | 547 | 555 | 3,516,900 | 555 |
| 2022-01-06 | 561 | 563 | 553 | 553 | 2,817,200 | 553 |
| 2022-01-05 | 556 | 563 | 553 | 561 | 3,036,500 | 561 |
| 2022-01-04 | 556 | 557 | 551 | 552 | 2,658,400 | 552 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株