2531 宝ホールディングス(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
2021-04-16	1,495	1,498	1,471	1,493	329,600	1,493
2021-04-15	1,478	1,498	1,478	1,483	167,200	1,483
2021-04-14	1,481	1,493	1,472	1,481	266,800	1,481
2021-04-13	1,493	1,510	1,482	1,491	302,400	1,491
2021-04-12	1,517	1,517	1,478	1,481	328,000	1,481
2021-04-09	1,500	1,526	1,490	1,513	580,300	1,513
2021-04-08	1,510	1,510	1,479	1,491	363,100	1,491
2021-04-07	1,500	1,517	1,494	1,513	432,200	1,513
2021-04-06	1,534	1,543	1,495	1,496	526,000	1,496
2021-04-05	1,520	1,522	1,498	1,515	419,600	1,515
2021-04-02	1,518	1,520	1,501	1,514	379,700	1,514
2021-04-01	1,502	1,508	1,482	1,500	465,500	1,500
2021-03-31	1,518	1,537	1,505	1,507	522,600	1,507
2021-03-30	1,505	1,527	1,489	1,522	492,400	1,522
2021-03-29	1,543	1,546	1,512	1,527	948,300	1,527
2021-03-26	1,488	1,507	1,479	1,503	643,100	1,503
2021-03-25	1,458	1,470	1,440	1,464	714,400	1,464
2021-03-24	1,461	1,478	1,443	1,447	585,100	1,447
2021-03-23	1,479	1,494	1,442	1,479	1,157,100	1,479
2021-03-22	1,517	1,517	1,463	1,480	1,337,800	1,480
2021-03-19	1,538	1,568	1,534	1,549	1,026,300	1,549
2021-03-18	1,509	1,564	1,505	1,548	927,000	1,548
2021-03-17	1,495	1,508	1,471	1,483	601,600	1,483
2021-03-16	1,510	1,517	1,495	1,504	522,200	1,504
2021-03-15	1,511	1,529	1,503	1,517	574,700	1,517
2021-03-12	1,495	1,508	1,452	1,500	1,451,800	1,500
2021-03-11	1,537	1,556	1,531	1,535	566,800	1,535
2021-03-10	1,545	1,564	1,525	1,544	661,700	1,544
2021-03-09	1,510	1,546	1,501	1,539	467,800	1,539
2021-03-08	1,476	1,514	1,469	1,487	447,900	1,487
2021-03-05	1,469	1,483	1,439	1,457	393,700	1,457
2021-03-04	1,454	1,458	1,427	1,457	491,100	1,457
2021-03-03	1,468	1,470	1,438	1,455	602,500	1,455
2021-03-02	1,502	1,526	1,445	1,459	889,000	1,459
2021-03-01	1,468	1,507	1,459	1,499	652,100	1,499
2021-02-26	1,507	1,507	1,426	1,427	937,100	1,427
2021-02-25	1,540	1,559	1,520	1,526	624,500	1,526
2021-02-24	1,504	1,530	1,491	1,515	736,500	1,515
2021-02-22	1,522	1,530	1,488	1,499	775,700	1,499
2021-02-19	1,574	1,577	1,502	1,522	881,800	1,522
2021-02-18	1,650	1,675	1,576	1,580	817,900	1,580
2021-02-17	1,600	1,627	1,584	1,587	640,600	1,587
2021-02-16	1,545	1,616	1,544	1,608	882,100	1,608
2021-02-15	1,535	1,572	1,523	1,540	412,100	1,540
2021-02-12	1,488	1,535	1,468	1,530	953,300	1,530
2021-02-10	1,450	1,479	1,444	1,473	510,800	1,473
2021-02-09	1,421	1,430	1,392	1,428	429,700	1,428
2021-02-08	1,425	1,440	1,401	1,415	635,000	1,415
2021-02-05	1,384	1,423	1,378	1,418	688,900	1,418
2021-02-04	1,338	1,387	1,325	1,378	607,700	1,378
2021-02-03	1,300	1,347	1,290	1,342	600,200	1,342
2021-02-02	1,264	1,305	1,260	1,300	933,100	1,300
2021-02-01	1,219	1,256	1,219	1,255	406,000	1,255
2021-01-29	1,227	1,247	1,214	1,218	341,300	1,218
2021-01-28	1,227	1,251	1,227	1,234	355,300	1,234
2021-01-27	1,239	1,252	1,233	1,247	221,400	1,247
2021-01-26	1,252	1,252	1,223	1,224	235,000	1,224
2021-01-25	1,242	1,254	1,236	1,252	205,800	1,252
2021-01-22	1,245	1,247	1,231	1,238	212,000	1,238
2021-01-21	1,262	1,277	1,248	1,252	216,800	1,252
2021-01-20	1,261	1,268	1,246	1,250	206,400	1,250
2021-01-19	1,260	1,274	1,249	1,260	204,600	1,260
2021-01-18	1,288	1,288	1,260	1,260	171,100	1,260
2021-01-15	1,287	1,295	1,271	1,291	268,600	1,291
2021-01-14	1,280	1,303	1,277	1,290	446,100	1,290
2021-01-13	1,258	1,280	1,258	1,276	291,800	1,276
2021-01-12	1,233	1,266	1,232	1,258	348,900	1,258
2021-01-08	1,236	1,239	1,216	1,232	874,800	1,232
2021-01-07	1,241	1,255	1,234	1,240	398,200	1,240
2021-01-06	1,230	1,235	1,214	1,223	254,000	1,223
2021-01-05	1,251	1,259	1,226	1,235	398,700	1,235
2021-01-04	1,291	1,294	1,254	1,264	200,700	1,264

分割・併合履歴：なし