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