2531 宝ホールディングス(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-299931,010987987397,000987
1995-12-28995997981987713,000987
1995-12-271,0001,0109809971,350,000997
1995-12-269991,0209991,010772,0001,010
1995-12-251,0101,010991999544,000999
1995-12-221,0301,0409951,0202,517,0001,020
1995-12-219561,0209561,0101,810,0001,010
1995-12-20956965955956842,000956
1995-12-199539639529521,005,000952
1995-12-18965972954963660,000963
1995-12-159859859619701,025,000970
1995-12-14990995981989898,000989
1995-12-131,0001,010990995842,000995
1995-12-121,0201,0201,0001,000489,0001,000
1995-12-111,0201,0301,0001,010862,0001,010
1995-12-081,0001,0209911,0103,244,0001,010
1995-12-079941,0109811,0001,633,0001,000
1995-12-061,0101,0209969991,321,000999
1995-12-051,0001,0209901,0102,668,0001,010
1995-12-041,0501,0501,0201,0201,706,0001,020
1995-12-011,0701,0701,0501,0501,783,0001,050
1995-11-301,0601,0701,0501,0701,880,0001,070
1995-11-291,0801,0901,0501,0504,883,0001,050
1995-11-281,0501,0901,0401,0709,296,0001,070
1995-11-271,0201,0601,0201,0403,635,0001,040
1995-11-241,0101,0301,0101,0101,534,0001,010
1995-11-229951,0309901,0102,702,0001,010
1995-11-211,0501,0501,0001,0003,260,0001,000
1995-11-201,0401,0701,0301,0409,077,0001,040
1995-11-171,0401,0501,0101,0304,545,0001,030
1995-11-169921,0509851,0208,143,0001,020
1995-11-159601,0209609724,787,000972
1995-11-149869879459553,617,000955
1995-11-131,0101,0209769762,584,000976
1995-11-109891,0209871,0003,705,0001,000
1995-11-091,0101,0209849904,200,000990
1995-11-081,0501,0601,0101,0207,516,0001,020
1995-11-079951,0509811,05011,678,0001,050
1995-11-069601,02095999713,586,000997
1995-11-0288297588095714,083,000957
1995-11-018989048728756,660,000875
1995-10-3183590183589611,435,000896
1995-10-308438438198261,966,000826
1995-10-277758557728334,171,000833
1995-10-26770788761780330,000780
1995-10-25766777766770228,000770
1995-10-24783790765765147,000765
1995-10-23795795781783231,000783
1995-10-20780795778795257,000795
1995-10-19782788776785171,000785
1995-10-18771785761785254,000785
1995-10-17791797776776300,000776
1995-10-16791800789791402,000791
1995-10-13780791779791280,000791
1995-10-12789791779788108,000788
1995-10-11794795771779267,000779
1995-10-09795796785786319,000786
1995-10-06786797778795287,000795
1995-10-05795796786786296,000786
1995-10-04784795778792296,000792
1995-10-03763798763794328,000794
1995-10-02760775755760180,000760
1995-09-29764780756760276,000760
1995-09-28761769755755243,000755
1995-09-27750761740761171,000761
1995-09-26750750740749173,000749
1995-09-25745750741742398,000742
1995-09-22745768745765290,000765
1995-09-21750760750760136,000760
1995-09-20798798750778194,000778
1995-09-19753789753789168,000789
1995-09-18778779761761288,000761
1995-09-14798798779780257,000780
1995-09-13777795771795389,000795
1995-09-12790790763767181,000767
1995-09-11785798775790226,000790
1995-09-087787997707822,672,000782
1995-09-07748749735738164,000738
1995-09-06755767736750329,000750
1995-09-05768769750763198,000763
1995-09-047767817507692,782,000769
1995-09-01790790780784213,000784
1995-08-31780800771788254,000788
1995-08-30800805775776287,000776
1995-08-29810812800805658,000805
1995-08-28807807774792313,000792
1995-08-25819819807812750,000812
1995-08-247978337928111,371,000811
1995-08-23798800780798317,000798
1995-08-22803805781803487,000803
1995-08-21814815796805673,000805
1995-08-187808227808151,976,000815
1995-08-177507937507871,346,000787
1995-08-16750760740755824,000755
1995-08-15715730714730435,000730
1995-08-14706719706718184,000718
1995-08-11717717691710401,000710
1995-08-1070370468570284,000702
1995-08-09700714691705104,000705
1995-08-08689705682700188,000700
1995-08-07700700682685141,000685
1995-08-04692702686696187,000696
1995-08-03720720701702189,000702
1995-08-02688714688714182,000714
1995-08-01708711685686105,000686
1995-07-31714720704718234,000718
1995-07-28701715700714394,000714
1995-07-27679698677681273,000681
1995-07-26690690684689176,000689
1995-07-25698699690690109,000690
1995-07-2470870969070083,000700
1995-07-21710710695709120,000709
1995-07-20689708689708122,000708
1995-07-1969970468869979,000699
1995-07-18720722697698223,000698
1995-07-17707718707717261,000717
1995-07-14707707680697396,000697
1995-07-13680710680700301,000700
1995-07-12720722700710341,000710
1995-07-11699725690725321,000725
1995-07-10721721682682641,000682
1995-07-07697719690701754,000701
1995-07-06652694650693141,000693
1995-07-05655655648651125,000651
1995-07-04653660644656152,000656
1995-07-03640644640643327,000643
1995-06-30641669641641148,000641
1995-06-29665665640650208,000650
1995-06-28651660651653222,000653
1995-06-27678683652653246,000653
1995-06-26688688665670134,000670
1995-06-23689690675688150,000688
1995-06-22673683673683128,000683
1995-06-21674711667683176,000683
1995-06-20671671660664179,000664
1995-06-19658670657661128,000661
1995-06-16695695658661442,000661
1995-06-15666680650680320,000680
1995-06-14659671658666219,000666
1995-06-13663676653656231,000656
1995-06-12680680660666404,000666
1995-06-096836906806831,782,000683
1995-06-08689701688693741,000693
1995-06-077027126967051,112,000705
1995-06-067247267047041,959,000704
1995-06-057307367107144,123,000714
1995-06-02660680660668172,000668
1995-06-01650665645650110,000650
1995-05-31663663640640180,000640
1995-05-30660668658663127,000663
1995-05-29650662650661104,000661
1995-05-26635656632650167,000650
1995-05-25671671630637215,000637
1995-05-24669672665672143,000672
1995-05-23670672660671315,000671
1995-05-22686686670672146,000672
1995-05-1967068867067697,000676
1995-05-18673673668668106,000668
1995-05-17674680670673126,000673
1995-05-16689689671671149,000671
1995-05-15689699686699153,000699
1995-05-12710710690693328,000693
1995-05-11709709698701131,000701
1995-05-10700709699699199,000699
1995-05-09705713705710140,000710
1995-05-08710719705715184,000715
1995-05-02702728697714230,000714
1995-05-0168769568769231,000692
1995-04-28680689675687303,000687
1995-04-27692692680680181,000680
1995-04-26700708680682243,000682
1995-04-25707714690700320,000700
1995-04-2471673071171780,000717
1995-04-21700719695719392,000719
1995-04-20667698667695222,000695
1995-04-19663700651676181,000676
1995-04-1867367866067371,000673
1995-04-17656679656679141,000679
1995-04-14676694676676382,000676
1995-04-13661690661680115,000680
1995-04-1266267066266585,000665
1995-04-11670670656666125,000666
1995-04-10635664635660216,000660
1995-04-07625638625636116,000636
1995-04-06624645624631111,000631
1995-04-05621634605634181,000634
1995-04-04619624600615301,000615
1995-04-03629630606610547,000610
1995-03-31684684648648243,000648
1995-03-30665690665673179,000673
1995-03-29706706671675177,000675
1995-03-28688710685710115,000710
1995-03-27695712685685149,000685
1995-03-24687687675685115,000685
1995-03-23676689676677224,000677
1995-03-22690693656679293,000679
1995-03-20665693665691223,000691
1995-03-17678689656675361,000675
1995-03-16676677670670189,000670
1995-03-15670695670694244,000694
1995-03-14682682662670177,000670
1995-03-13672682650682273,000682
1995-03-106876956616621,746,000662
1995-03-09695705693697176,000697
1995-03-08698706693693159,000693
1995-03-07712715700711110,000711
1995-03-0670371570071264,000712
1995-03-0370770770070094,000700
1995-03-02711726698698260,000698
1995-03-01710711691692322,000692
1995-02-28710740710730193,000730
1995-02-27701710691708230,000708
1995-02-24759759720720143,000720
1995-02-23760760737759126,000759
1995-02-22770772760760190,000760
1995-02-21770775766766298,000766
1995-02-20772772761770104,000770
1995-02-17750777749773303,000773
1995-02-16743760741758128,000758
1995-02-1575876375076389,000763
1995-02-14748756742754128,000754
1995-02-13755755745750176,000750
1995-02-10751757751752221,000752
1995-02-0975275675175197,000751
1995-02-08761762752753120,000753
1995-02-07755763753763100,000763
1995-02-067557557527541,589,000754
1995-02-03770770742750102,000750
1995-02-02758763750761133,000761
1995-02-017787787707781,668,000778
1995-01-31780780748778188,000778
1995-01-30715780715780253,000780
1995-01-27713735705707298,000707
1995-01-26735744710715178,000715
1995-01-257557597457452,172,000745
1995-01-24740764732745149,000745
1995-01-23756757730730232,000730
1995-01-20780780757759161,000759
1995-01-19795799774785149,000785
1995-01-1877778677778680,000786
1995-01-17784784761770125,000770
1995-01-13800800770775582,000775
1995-01-12790794785793126,000793
1995-01-11798798790791137,000791
1995-01-10781799781798192,000798
1995-01-0979579678078097,000780
1995-01-0679379578679560,000795
1995-01-0579179378579363,000793
1995-01-0479179178178113,000781

分割・併合履歴 : なし