2531 宝ホールディングス(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-28490493485485399,000485
1983-12-27494495488491677,000491
1983-12-264995044894902,386,000490
1983-12-24483499481498905,000498
1983-12-234864884814841,127,000484
1983-12-22492492485485937,000485
1983-12-214964994854881,873,000488
1983-12-204815054804963,951,000496
1983-12-194764834744801,814,000480
1983-12-174854934854894,050,000489
1983-12-164834884824852,919,000485
1983-12-154734834724783,985,000478
1983-12-14464468462468590,000468
1983-12-13455464455461733,000461
1983-12-12456456452454271,000454
1983-12-09453454448451272,000451
1983-12-08454459450453358,000453
1983-12-07445453445449351,000449
1983-12-06452454443447292,000447
1983-12-05452456451453270,000453
1983-12-03455455450452249,000452
1983-12-02447455447450485,000450
1983-12-01459459448448635,000448
1983-11-30460460456458358,000458
1983-11-29454460453455540,000455
1983-11-28453453450453917,000453
1983-11-26460460452453364,000453
1983-11-25463467458460610,000460
1983-11-24478480461461996,000461
1983-11-224734854734781,990,000478
1983-11-21480482475478772,000478
1983-11-19479479472477587,000477
1983-11-184824894714712,147,000471
1983-11-174834934814877,343,000487
1983-11-164524804524785,586,000478
1983-11-15451451445450473,000450
1983-11-14444452444449727,000449
1983-11-11440449440448657,000448
1983-11-10441445440440289,000440
1983-11-09440448439445660,000445
1983-11-08441445437445166,000445
1983-11-07437443437439253,000439
1983-11-05445449440440334,000440
1983-11-04448449446449919,000449
1983-11-02448453448448540,000448
1983-11-01452456448448471,000448
1983-10-314524624524561,046,000456
1983-10-29457457452452769,000452
1983-10-284674684574626,111,000462
1983-10-274484654474625,021,000462
1983-10-264434504434451,783,000445
1983-10-25437442437439596,000439
1983-10-24440442435437308,000437
1983-10-22444444439440398,000440
1983-10-214304424284391,139,000439
1983-10-20424433424427339,000427
1983-10-19426429423423527,000423
1983-10-18435435428429362,000429
1983-10-17436438435435275,000435
1983-10-15431439431436271,000436
1983-10-144434474304321,601,000432
1983-10-134584604454453,346,000445
1983-10-124424604424584,794,000458
1983-10-114444534404472,661,000447
1983-10-074404484374483,179,000448
1983-10-06429435429429935,000429
1983-10-05428435428429991,000429
1983-10-044254284234271,220,000427
1983-10-034454454304351,652,000435
1983-10-014454494434442,151,000444
1983-09-304454514414465,279,000446
1983-09-294284494264467,538,000446
1983-09-284304314224233,366,000423
1983-09-274244354224326,302,000432
1983-09-264104204084202,598,000420
1983-09-244104154074085,515,000408
1983-09-223954003933996,361,000399
1983-09-213863903833884,650,000388
1983-09-203673823653822,348,000382
1983-09-19362367360365444,000365
1983-09-17364364360360319,000360
1983-09-16368368361363631,000363
1983-09-14370370364368546,000368
1983-09-13371371368370283,000370
1983-09-12375375369370712,000370
1983-09-09364370361370996,000370
1983-09-08366368363364504,000364
1983-09-07369370363364529,000364
1983-09-063643753643681,035,000368
1983-09-05374374369369316,000369
1983-09-03367373367373386,000373
1983-09-02370371364364352,000364
1983-09-013803803683692,323,000369
1983-08-313803813763801,934,000380
1983-08-303723823673825,234,000382
1983-08-293703733653671,355,000367
1983-08-27365367356360637,000360
1983-08-263733743663691,263,000369
1983-08-253713753683732,697,000373
1983-08-243753773663665,264,000366
1983-08-233603733593653,512,000365
1983-08-223473573473552,055,000355
1983-08-20343346343345223,000345
1983-08-19347347343343588,000343
1983-08-18342349342347298,000347
1983-08-17340344335341540,000341
1983-08-16346346339340205,000340
1983-08-15347347343343167,000343
1983-08-12340345338339176,000339
1983-08-11336345336345377,000345
1983-08-10340342335341270,000341
1983-08-09342344339340222,000340
1983-08-08345347342342159,000342
1983-08-06346349343349200,000349
1983-08-05350350343343233,000343
1983-08-04342352342346396,000346
1983-08-03344345342342216,000342
1983-08-02342346342344192,000344
1983-08-01350350346346186,000346
1983-07-30346350346347270,000347
1983-07-293523553483511,111,000351
1983-07-283403523403521,037,000352
1983-07-27341343340340377,000340
1983-07-26348350342342559,000342
1983-07-25356356352352688,000352
1983-07-23347353347353286,000353
1983-07-22350350345345354,000345
1983-07-21344350342347587,000347
1983-07-20350350339340444,000340
1983-07-19350350342345402,000345
1983-07-18339352338349504,000349
1983-07-15340341339340347,000340
1983-07-14339340337340317,000340
1983-07-13340341335340499,000340
1983-07-12352352342342420,000342
1983-07-11352353350352514,000352
1983-07-09353355352353309,000353
1983-07-08353357351353799,000353
1983-07-07354354350351350,000351
1983-07-06350360350354607,000354
1983-07-053603643493511,056,000351
1983-07-04368368358361920,000361
1983-07-023633713633673,912,000367
1983-07-013643683603658,085,000365
1983-06-303493593483562,310,000356
1983-06-29348349343348578,000348
1983-06-283513553453482,435,000348
1983-06-27355355348348932,000348
1983-06-253633673583585,776,000358
1983-06-243483623473608,134,000360
1983-06-233483543463473,966,000347
1983-06-223413513413483,064,000348
1983-06-21343346340341831,000341
1983-06-203483483413431,242,000343
1983-06-173483533473476,774,000347
1983-06-163343493323478,250,000347
1983-06-153253343253321,150,000332
1983-06-14326330325325523,000325
1983-06-133373373313311,086,000331
1983-06-113353383323371,936,000337
1983-06-10322333320330735,000330
1983-06-09327327320320386,000320
1983-06-08320325318324445,000324
1983-06-07320324317317358,000317
1983-06-06327327322324409,000324
1983-06-04324324320324302,000324
1983-06-033303343223251,014,000325
1983-06-023373413323353,674,000335
1983-06-013343373283365,261,000336
1983-05-313223323203302,902,000330
1983-05-303133263123191,283,000319
1983-05-28319320310312633,000312
1983-05-27309324308324798,000324
1983-05-26307310307310191,000310
1983-05-25308309305307190,000307
1983-05-24306309305308261,000308
1983-05-23312313306309152,000309
1983-05-20313313308310204,000310
1983-05-19310314309312279,000312
1983-05-18309312306312352,000312
1983-05-17311314310310185,000310
1983-05-16311315311312193,000312
1983-05-14315317311311215,000311
1983-05-13315320312315230,000315
1983-05-12314318314314173,000314
1983-05-11320321313318280,000318
1983-05-10322324320320333,000320
1983-05-09318324316320716,000320
1983-05-07313317313317118,000317
1983-05-06313317312317225,000317
1983-05-04313314311311238,000311
1983-05-02314318313313239,000313
1983-04-30312315311315285,000315
1983-04-28312313311312205,000312
1983-04-27314314311313289,000313
1983-04-26312315312312440,000312
1983-04-25312315311314275,000314
1983-04-23311315311311372,000311
1983-04-22316316312313316,000313
1983-04-21318322312312272,000312
1983-04-20318320315316403,000316
1983-04-19320322318318462,000318
1983-04-18322325317319206,000319
1983-04-15321323319320451,000320
1983-04-143293303223251,301,000325
1983-04-133203253193242,407,000324
1983-04-12311319311319478,000319
1983-04-11315318314314323,000314
1983-04-09319319315316230,000316
1983-04-08318320317319341,000319
1983-04-07322322317317338,000317
1983-04-06315323314317580,000317
1983-04-05322322315315685,000315
1983-04-04321325319319422,000319
1983-04-02319328317324535,000324
1983-04-013293323203211,446,000321
1983-03-313263343253272,057,000327
1983-03-303373373253272,522,000327
1983-03-293353423323348,783,000334
1983-03-2831533531433410,252,000334
1983-03-26310316310314521,000314
1983-03-253113173103141,086,000314
1983-03-24308312308312976,000312
1983-03-23309310306308263,000308
1983-03-22310312305306258,000306
1983-03-18312313307310613,000310
1983-03-173053123053122,747,000312
1983-03-16305307300300273,000300
1983-03-15305307303305415,000305
1983-03-14300305299305219,000305
1983-03-12299303298302115,000302
1983-03-11301303298298248,000298
1983-03-10298303298303235,000303
1983-03-09302306298302380,000302
1983-03-08302308302302353,000302
1983-03-07305308301302195,000302
1983-03-05305309305307663,000307
1983-03-043103103033081,321,000308
1983-03-033133183093091,796,000309
1983-03-02308310303308648,000308
1983-03-013143143073081,001,000308
1983-02-283143173103101,408,000310
1983-02-263103153103121,909,000312
1983-02-252983082943042,456,000304
1983-02-24292298292298308,000298
1983-02-23292295292292199,000292
1983-02-22293297292293261,000293
1983-02-21299299293293304,000293
1983-02-18300302296296485,000296
1983-02-17303305300300596,000300
1983-02-163093103023021,105,000302
1983-02-153053113043053,313,000305
1983-02-142953062953021,085,000302
1983-02-12294298293295147,000295
1983-02-10295297291292798,000292
1983-02-09299300295296383,000296
1983-02-08301303299299369,000299
1983-02-07301303300300329,000300
1983-02-05300303299299247,000299
1983-02-043053082982991,524,000299
1983-02-03311312305305939,000305
1983-02-023053153043101,672,000310
1983-02-01314315308308931,000308
1983-01-313113153083141,101,000314
1983-01-293193193103151,516,000315
1983-01-283183223133186,756,000318
1983-01-2731432331331613,464,000316
1983-01-263003143003146,852,000314
1983-01-25291302290299791,000299
1983-01-24291295291292273,000292
1983-01-22300302290292831,000292
1983-01-21305306300300848,000300
1983-01-203053093003002,250,000300
1983-01-193033103013064,854,000306
1983-01-183043052972991,451,000299
1983-01-172993062993033,270,000303
1983-01-142952982932941,308,000294
1983-01-13286292286292574,000292
1983-01-12293293286288272,000288
1983-01-11290293290293261,000293
1983-01-10293294289289654,000289
1983-01-08295295291291587,000291
1983-01-072903002902931,950,000293
1983-01-06290292285288342,000288
1983-01-05295296290290310,000290
1983-01-04293295289295372,000295

分割・併合履歴 : なし