[3861 東証1部] 王子ホールディングス 日足 時系列データ

[3861 東証1部] 王子ホールディングス (パルプ・紙)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-20665.00679.00664.00672.0031050002088658000
2017-11-17686.00688.00666.00668.0040070002699976000
2017-11-16660.00678.00657.00676.0048590003258116000
2017-11-15677.00679.00662.00666.0043670002916733000
2017-11-14670.00676.00667.00673.0033670002263475000
2017-11-13676.00676.00664.00668.0031700002124121000
2017-11-10669.00684.00669.00680.0044290003003885000
2017-11-09682.00697.00674.00684.0044090003024943000
2017-11-08675.00683.00669.00682.0038250002595618000
2017-11-07660.00679.00652.00678.0045420003047151000
2017-11-06681.00683.00649.00664.0072310004811676000
2017-11-02675.00686.00672.00684.0048350003293106000
2017-11-01670.00686.00670.00679.0054520003699864000
2017-10-31663.00668.00658.00662.0049780003298924000
2017-10-30669.00683.00656.00659.00132130008762292000
2017-10-27638.00649.00634.00649.0060830003916289000
2017-10-26620.00630.00619.00628.0026250001643035000
2017-10-25621.00625.00619.00621.0029660001844723000
2017-10-24623.00625.00620.00621.0045020002800309000
2017-10-23610.00625.00609.00623.0053670003325841000
2017-10-20605.00609.00597.00598.0046570002797786000
2017-10-19610.00614.00607.00607.0032630001990472000
2017-10-18606.00609.00605.00607.0019540001185617000
2017-10-17610.00612.00603.00607.0031870001935700000
2017-10-16601.00608.00600.00606.0030180001827295000
2017-10-13599.00604.00595.00601.0037930002275540000
2017-10-12603.00604.00597.00602.0036600002201674000
2017-10-11604.00607.00598.00599.0032750001967224000
2017-10-10600.00608.00599.00607.0031500001909640000
2017-10-06600.00602.00598.00600.0025480001529084000
2017-10-05609.00613.00602.00603.0023730001435257000
2017-10-04606.00610.00605.00609.0021580001312757000
2017-10-03607.00608.00603.00605.0024530001483426000
2017-10-02610.00612.00602.00604.0033440002026156000
2017-09-29607.00614.00605.00607.0039650002408533000
2017-09-28605.00611.00604.00610.0024780001507515000
2017-09-27607.00611.00603.00606.0024160001464803000
2017-09-26602.00605.00598.00602.0031730001909383000
2017-09-25606.00611.00602.00605.0032500001968222000
2017-09-22607.00608.00601.00604.0032470001961457000
2017-09-21600.00609.00599.00606.0034880002109314000
2017-09-20592.00596.00589.00596.0025080001488859000
2017-09-19595.00597.00588.00595.0030570001812890000
2017-09-15587.00594.00585.00593.0033120001958470000
2017-09-14588.00595.00582.00584.0027400001609027000
2017-09-13596.00596.00585.00588.0029300001724593000
2017-09-12590.00596.00588.00596.0029130001730435000
2017-09-11577.00585.00577.00585.0018710001089772000
2017-09-08578.00583.00568.00570.0032150001847378000
2017-09-07570.00580.00570.00575.0028360001632721000
2017-09-06562.00565.00559.00564.0028140001581381000
2017-09-05572.00574.00565.00567.001716000975771000
2017-09-04578.00581.00571.00572.001708000980947000
2017-09-01579.00583.00574.00578.0019650001136185000
2017-08-31574.00580.00571.00577.0031660001826153000
2017-08-30570.00573.00569.00572.0022960001312130000
2017-08-29572.00574.00567.00568.0023860001359965000
2017-08-28580.00587.00578.00579.0026230001523774000
2017-08-25577.00580.00575.00577.0036140002085158000
2017-08-24575.00579.00573.00576.0018300001053958000
2017-08-23572.00579.00570.00579.0024040001383286000
2017-08-22560.00566.00559.00564.001446000813688000
2017-08-21557.00565.00556.00564.001603000900193000
2017-08-18560.00565.00557.00559.0020810001164856000
2017-08-17571.00573.00567.00570.001646000938517000
2017-08-16574.00580.00570.00570.0020820001193320000
2017-08-15570.00579.00566.00577.0027710001595277000
2017-08-14564.00573.00563.00569.0037930002158200000
2017-08-10568.00570.00560.00563.0028070001583403000
2017-08-09565.00571.00560.00568.0026140001478988000
2017-08-08571.00578.00565.00569.0020880001191129000
2017-08-07566.00571.00564.00568.0021090001197601000
2017-08-04560.00565.00559.00562.0021870001229444000
2017-08-03557.00571.00556.00564.0043280002440900000
2017-08-02577.00578.00552.00552.0047730002674642000
2017-08-01565.00574.00561.00572.0027700001577419000
2017-07-31553.00568.00553.00566.0026170001475295000
2017-07-28565.00565.00554.00560.0037030002069355000
2017-07-27566.00576.00564.00571.0032880001878137000
2017-07-26583.00584.00567.00568.0039100002237890000
2017-07-25591.00591.00577.00577.0037700002191056000
2017-07-24593.00594.00588.00590.0020290001197910000
2017-07-21591.00598.00586.00596.0025350001507514000
2017-07-20587.00592.00585.00592.0023600001392826000
2017-07-19584.00589.00583.00587.001651000967807000
2017-07-18584.00587.00581.00586.001564000914485000
2017-07-14585.00588.00584.00586.001569000919639000
2017-07-13583.00585.00580.00581.0019000001105232000
2017-07-12576.00581.00574.00579.001586000916711000
2017-07-11580.00584.00577.00583.001581000919127000
2017-07-10578.00581.00573.00579.0021110001218312000
2017-07-07567.00573.00566.00570.0023490001338331000
2017-07-06571.00573.00567.00571.0020530001169750000
2017-07-05572.00576.00569.00575.0019050001092007000
2017-07-04583.00584.00574.00575.0019940001150471000
2017-07-03578.00580.00575.00579.0021490001242447000
2017-06-30585.00588.00578.00580.0033360001941400000
2017-06-29585.00592.00585.00588.0035400002081847000
2017-06-28575.00580.00575.00579.0028490001645832000
2017-06-27570.00579.00569.00575.0027620001589399000
2017-06-26572.00572.00567.00567.001237000703257000
2017-06-23576.00576.00570.00571.001575000900280000
2017-06-22576.00576.00572.00574.0017740001018857000
2017-06-21578.00581.00572.00577.0021140001220944000
2017-06-20587.00588.00580.00580.0025760001500688000
2017-06-19580.00585.00580.00583.0022650001319372000
2017-06-16574.00581.00573.00580.0046130002669527000
2017-06-15570.00575.00565.00571.0029470001679773000
2017-06-14573.00576.00571.00573.0026350001510939000
2017-06-13566.00574.00565.00571.0026860001533028000
2017-06-12567.00570.00564.00569.0018320001040905000
2017-06-09564.00569.00561.00566.0035400001999337000
2017-06-08568.00569.00560.00563.0032960001855157000
2017-06-07559.00567.00559.00567.0028970001637249000
2017-06-06557.00562.00554.00560.0028860001612866000
2017-06-05564.00565.00559.00562.0031510001772935000
2017-06-02553.00564.00552.00564.0033190001858671000
2017-06-01547.00554.00547.00551.0032930001813958000
2017-05-31554.00554.00540.00543.0076980004186430000
2017-05-30553.00554.00548.00553.0019500001076186000
2017-05-29556.00558.00554.00555.0022980001277132000
2017-05-26560.00562.00554.00556.0040230002242443000
2017-05-25566.00570.00562.00569.0034120001935498000
2017-05-24561.00571.00558.00570.0042130002380988000
2017-05-23554.00559.00551.00556.0022400001244471000
2017-05-22561.00563.00555.00558.0037350002084006000
2017-05-19546.00558.00543.00558.0056810003137372000
2017-05-18538.00544.00534.00543.0038240002063638000
2017-05-17544.00548.00541.00547.0033810001843986000
2017-05-16546.00547.00540.00545.0041940002279837000
2017-05-15522.00537.00522.00531.0039060002074555000
2017-05-12537.00540.00523.00524.0044330002351373000
2017-05-11549.00549.00538.00541.0028590001548337000
2017-05-10543.00548.00543.00548.0026750001462623000
2017-05-09543.00547.00541.00545.0030100001638792000
2017-05-08544.00547.00536.00546.0047390002570467000
2017-05-02535.00541.00533.00539.0026970001453133000
2017-05-01534.00536.00532.00534.001440000768625000
2017-04-28537.00539.00534.00539.0028270001518536000
2017-04-27535.00541.00533.00539.0020590001108415000
2017-04-26536.00540.00532.00540.0028010001504040000
2017-04-25529.00532.00527.00531.0031750001682966000
2017-04-24528.00529.00522.00527.0035380001861120000
2017-04-21517.00522.00516.00519.0023020001195879000
2017-04-20513.00518.00512.00513.0023140001189741000
2017-04-19510.00517.00509.00513.0027570001413788000
2017-04-18511.00517.00508.00511.0027570001411811000
2017-04-17504.00509.00503.00507.0021100001067463000
2017-04-14516.00518.00504.00507.0032480001656274000
2017-04-13509.00518.00508.00516.0028630001473160000
2017-04-12516.00519.00515.00517.0024380001259947000
2017-04-11513.00521.00513.00520.0025590001328009000
2017-04-10515.00521.00515.00519.0029670001538147000
2017-04-07509.00517.00507.00513.0052200002675662000
2017-04-06509.00510.00502.00504.0032410001638709000
2017-04-05519.00520.00511.00516.0039920002057252000
2017-04-04516.00518.00510.00516.0049150002526300000
2017-04-03521.00523.00517.00518.0041600002161787000
2017-03-31528.00531.00521.00521.0044980002361471000
2017-03-30527.00530.00522.00525.0031550001658356000
2017-03-29545.00545.00534.00536.0028270001519228000
2017-03-28538.00545.00537.00543.0035490001924575000
2017-03-27540.00540.00532.00533.0040260002151546000
2017-03-24534.00549.00532.00549.0044860002437003000
2017-03-23533.00535.00527.00528.0030230001601603000
2017-03-22534.00538.00533.00535.0027340001463528000
2017-03-21542.00549.00541.00544.0032250001761041000
2017-03-17542.00548.00538.00546.0046340002525221000
2017-03-16536.00544.00536.00542.0026310001423454000
2017-03-15536.00540.00533.00536.0024030001290040000
2017-03-14546.00548.00544.00544.0021870001192668000
2017-03-13542.00549.00542.00547.0022090001207608000
2017-03-10535.00545.00533.00545.0041740002254747000
2017-03-09540.00542.00536.00537.0027180001462132000
2017-03-08538.00539.00535.00537.0033890001818855000
2017-03-07528.00538.00527.00537.0037930002029722000
2017-03-06531.00536.00525.00535.0035960001915890000
2017-03-03533.00535.00528.00531.0039190002077500000
2017-03-02543.00543.00533.00534.0047510002550297000
2017-03-01538.00541.00533.00539.0042410002279668000
2017-02-28538.00548.00536.00538.0051460002784260000
2017-02-27538.00540.00530.00538.0046090002471073000
2017-02-24535.00541.00532.00540.0038540002072376000
2017-02-23545.00546.00535.00539.0023410001262537000
2017-02-22543.00544.00538.00541.0043500002351858000
2017-02-21530.00547.00528.00543.0069120003726117000
2017-02-20515.00523.00513.00520.0020090001042497000
2017-02-17515.00521.00514.00520.0022180001150918000
2017-02-16523.00524.00517.00520.0026450001374938000
2017-02-15523.00529.00523.00527.0030490001603806000
2017-02-14523.00528.00518.00518.0040350002108566000
2017-02-13525.00527.00517.00518.0037960001974446000
2017-02-10510.00522.00509.00519.0056580002925648000
2017-02-09507.00509.00502.00503.0025880001305331000
2017-02-08509.00509.00504.00508.0027330001387043000
2017-02-07505.00511.00500.00503.0030740001550699000
2017-02-06505.00514.00494.00508.0051840002622021000
2017-02-03496.00505.00495.00500.0024530001229833000
2017-02-02506.00507.00495.00497.0027960001398869000
2017-02-01493.00505.00492.00505.0021030001053449000
2017-01-31500.00503.00498.00500.0027500001376830000
2017-01-30505.00509.00503.00506.001841000931198000
2017-01-27511.00512.00505.00510.0027920001421400000
2017-01-26502.00512.00501.00511.0042380002152335000
2017-01-25500.00504.00494.00497.0021170001055481000
2017-01-24494.00496.00490.00492.0025560001258941000
2017-01-23497.00499.00492.00494.0029300001452548000
2017-01-20499.00505.00497.00503.0024720001240260000
2017-01-19498.00503.00496.00503.0028610001430559000
2017-01-18488.00496.00483.00495.0034780001704430000
2017-01-17493.00499.00490.00490.0030450001502732000
2017-01-16499.00504.00496.00497.0027080001348324000
2017-01-13490.00505.00487.00504.0045240002253392000
2017-01-12504.00504.00489.00490.0080130003952669000
2017-01-11504.00509.00503.00506.0056630002863922000
2017-01-10496.00501.00493.00500.0039650001973161000
2017-01-06493.00498.00490.00498.0024310001202384000
2017-01-05500.00500.00492.00494.0028000001385214000
2017-01-04483.00502.00483.00500.0039040001939743000
2016-12-30474.00478.00471.00476.002050000974133000
2016-12-29482.00483.00474.00478.0023380001118428000
2016-12-28485.00490.00484.00485.001839000893331000
2016-12-27485.00489.00481.00484.0026390001280346000
2016-12-26493.00494.00488.00488.001596000781599000
2016-12-22493.00497.00489.00494.0027210001342477000
2016-12-21491.00496.00490.00493.0035250001738026000
2016-12-20498.00498.00489.00492.0037340001841827000
2016-12-19498.00502.00495.00501.0033100001651557000
2016-12-16502.00505.00494.00499.0092690004621920000
2016-12-15496.00500.00493.00497.0040190001998165000
2016-12-14496.00499.00493.00496.0033420001656781000
2016-12-13491.00498.00489.00497.0042590002111376000
2016-12-12494.00495.00486.00491.0039850001956059000
2016-12-09500.00500.00491.00495.0050430002504375000
2016-12-08489.00494.00488.00494.0042920002108978000
2016-12-07478.00485.00475.00481.0039000001874967000
2016-12-06487.00488.00479.00483.0049510002388466000
2016-12-05486.00490.00482.00487.0040940001992216000
2016-12-02467.00484.00466.00484.0042100002008883000
2016-12-01473.00479.00469.00469.0038740001831551000
2016-11-30477.00477.00468.00469.0032980001550042000
2016-11-29472.00479.00471.00474.0027180001289195000
2016-11-28476.00477.00469.00477.0025930001229735000
2016-11-25475.00479.00472.00476.0025630001220613000
2016-11-24468.00473.00467.00473.0032350001523486000
2016-11-22459.00462.00456.00462.0026820001233157000
2016-11-21450.00458.00450.00456.001687000767824000
2016-11-18450.00451.00447.00449.0035970001616634000
2016-11-17447.00449.00445.00449.0022360001000581000
2016-11-16442.00449.00439.00449.0027320001218669000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter