2531 宝ホールディングス(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-301,5931,6201,5901,611355,0001,611
1999-12-291,5861,6301,5801,607759,0001,607
1999-12-281,6601,6711,5861,5861,475,0001,586
1999-12-271,5701,6381,5651,6301,132,0001,630
1999-12-241,5911,5981,5601,560674,0001,560
1999-12-221,5981,6101,5551,568682,0001,568
1999-12-211,5791,6251,5601,590747,0001,590
1999-12-201,5981,6001,5351,560659,0001,560
1999-12-171,5951,6201,5801,5801,048,0001,580
1999-12-161,6201,6201,5551,590682,0001,590
1999-12-151,6221,6281,5991,607801,0001,607
1999-12-141,6291,6701,6241,6401,862,0001,640
1999-12-131,6201,6241,5811,620850,0001,620
1999-12-101,6431,6431,6051,6053,365,0001,605
1999-12-091,6651,6751,6001,6132,705,0001,613
1999-12-081,6501,7301,6351,68110,557,0001,681
1999-12-071,5571,6201,5391,6203,579,0001,620
1999-12-061,5681,5781,5301,5311,147,0001,531
1999-12-031,5451,5851,5151,5522,283,0001,552
1999-12-021,6101,6101,4831,5153,961,0001,515
1999-12-011,4481,4781,4301,4301,365,0001,430
1999-11-301,3801,4301,3701,402750,0001,402
1999-11-291,3601,3801,3501,356442,0001,356
1999-11-261,3791,3791,3441,366455,0001,366
1999-11-251,3501,3751,3401,360576,0001,360
1999-11-241,3521,4011,3501,380662,0001,380
1999-11-221,3941,3941,3701,371495,0001,371
1999-11-191,4291,4291,3901,394798,0001,394
1999-11-181,4471,4651,4301,4521,003,0001,452
1999-11-171,4201,4501,4101,4271,186,0001,427
1999-11-161,2901,3891,2901,380723,0001,380
1999-11-151,3601,3801,2701,2701,259,0001,270
1999-11-121,4201,4521,3801,3801,187,0001,380
1999-11-111,4911,4911,4391,440855,0001,440
1999-11-101,5101,5271,4801,521603,0001,521
1999-11-091,5551,5581,5201,523544,0001,523
1999-11-081,5701,5701,5371,545945,0001,545
1999-11-051,5141,5281,4951,5281,305,0001,528
1999-11-041,4321,4891,4251,478818,0001,478
1999-11-021,4251,4251,4101,412360,0001,412
1999-11-011,4481,4541,4201,433423,0001,433
1999-10-291,4491,4581,4261,448555,0001,448
1999-10-281,4101,4541,4101,435508,0001,435
1999-10-271,4031,4201,3951,405533,0001,405
1999-10-261,4341,4731,4051,415507,0001,415
1999-10-251,3951,4501,3951,434907,0001,434
1999-10-221,4121,4281,3931,3951,022,0001,395
1999-10-211,4581,4621,4071,408624,0001,408
1999-10-201,4501,4651,4411,458754,0001,458
1999-10-191,4501,4621,4201,440801,0001,440
1999-10-181,4921,4971,4051,4201,077,0001,420
1999-10-151,5441,5701,5001,518930,0001,518
1999-10-141,5101,5641,5061,543976,0001,543
1999-10-131,5261,5371,5031,510648,0001,510
1999-10-121,5601,5701,5321,533490,0001,533
1999-10-081,6001,6001,5511,5511,096,0001,551
1999-10-071,6141,6151,5661,570902,0001,570
1999-10-061,6001,6041,5821,597540,0001,597
1999-10-051,5911,6291,5911,5951,658,0001,595
1999-10-041,5651,6001,5501,580402,0001,580
1999-10-011,6001,6121,5521,5611,080,0001,561
1999-09-301,5601,5971,5601,5851,081,0001,585
1999-09-291,5251,5691,5201,564594,0001,564
1999-09-281,5191,5401,5111,521695,0001,521
1999-09-271,5811,5881,5011,502633,0001,502
1999-09-241,6001,6151,5301,5601,889,0001,560
1999-09-221,5601,6401,5491,5903,804,0001,590
1999-09-211,5351,5701,5301,565862,0001,565
1999-09-201,5751,5751,5141,5211,064,0001,521
1999-09-171,5011,5191,4611,4951,051,0001,495
1999-09-161,5251,5251,4671,4861,559,0001,486
1999-09-141,5021,5841,5011,5352,123,0001,535
1999-09-131,5351,5451,4951,5011,469,0001,501
1999-09-101,5371,5651,5201,5353,803,0001,535
1999-09-091,6101,6111,5601,5671,830,0001,567
1999-09-081,6201,6401,6111,612965,0001,612
1999-09-071,6401,6501,6201,637935,0001,637
1999-09-061,6601,6601,6401,650879,0001,650
1999-09-031,6801,6801,6301,6401,517,0001,640
1999-09-021,6941,7081,6501,6752,206,0001,675
1999-09-011,6291,6991,6201,6873,514,0001,687
1999-08-311,6351,6351,6081,6291,332,0001,629
1999-08-301,6321,6401,6151,6381,187,0001,638
1999-08-271,6401,6681,6201,6321,186,0001,632
1999-08-261,6951,7091,6301,6322,210,0001,632
1999-08-251,6111,6901,6011,6902,696,0001,690
1999-08-241,6001,6541,5991,6111,859,0001,611
1999-08-231,6701,7121,6301,6303,024,0001,630
1999-08-201,7001,7451,6511,6615,795,0001,661
1999-08-191,5991,6951,5601,6956,816,0001,695
1999-08-181,5701,6331,5351,6017,041,0001,601
1999-08-171,4761,5501,4761,5507,400,0001,550
1999-08-161,4701,4741,4501,4562,174,0001,456
1999-08-131,3991,4581,3951,4483,619,0001,448
1999-08-121,4191,4251,3901,399999,0001,399
1999-08-111,3401,4281,3401,4092,165,0001,409
1999-08-101,3441,3471,3141,320872,0001,320
1999-08-091,3361,3581,3351,342681,0001,342
1999-08-061,3851,3901,3201,3581,376,0001,358
1999-08-051,3961,4201,3601,3691,569,0001,369
1999-08-041,4111,4681,3901,3963,075,0001,396
1999-08-031,4601,4901,3801,4066,322,0001,406
1999-08-021,3111,4401,3001,4408,373,0001,440
1999-07-301,2601,3091,2601,2912,726,0001,291
1999-07-291,2151,2891,2001,2891,644,0001,289
1999-07-281,2201,2351,2031,207600,0001,207
1999-07-271,1951,2051,1671,200335,0001,200
1999-07-261,2151,2151,1931,195525,0001,195
1999-07-231,2001,2191,1851,200900,0001,200
1999-07-221,2761,2931,2051,2201,897,0001,220
1999-07-211,2181,3101,2181,2565,897,0001,256
1999-07-191,1701,1841,1561,178439,0001,178
1999-07-161,1801,1981,1501,1501,076,0001,150
1999-07-151,2201,2201,1711,183752,0001,183
1999-07-141,2101,2291,2011,215967,0001,215
1999-07-131,2001,2091,1851,191847,0001,191
1999-07-121,2281,2281,2001,219723,0001,219
1999-07-091,2201,2301,1881,2101,566,0001,210
1999-07-081,2001,2551,1841,2273,554,0001,227
1999-07-071,1791,2141,1401,1741,487,0001,174
1999-07-061,1801,1901,1401,1641,091,0001,164
1999-07-051,2101,2301,1651,2001,784,0001,200
1999-07-021,2671,2671,1701,2304,757,0001,230
1999-07-011,0671,0871,0451,0871,547,0001,087
1999-06-301,0151,015987987755,000987
1999-06-291,0051,0109931,010452,0001,010
1999-06-289951,0159901,000770,0001,000
1999-06-259901,0039899951,065,000995
1999-06-249871,0109839951,295,000995
1999-06-239699979629871,110,000987
1999-06-22950969946968815,000968
1999-06-21925951924943757,000943
1999-06-18916928916923508,000923
1999-06-17912925912919434,000919
1999-06-16921925911911529,000911
1999-06-159079309059191,177,000919
1999-06-148809078678981,341,000898
1999-06-118708888618802,671,000880
1999-06-108668908658881,080,000888
1999-06-09854864848860473,000860
1999-06-08850863850859321,000859
1999-06-07865868855855310,000855
1999-06-04864864856860242,000860
1999-06-03869869853865365,000865
1999-06-02869869850863428,000863
1999-06-01848865841865347,000865
1999-05-31820848820848287,000848
1999-05-28823840815830352,000830
1999-05-27839843818838399,000838
1999-05-26835874828836856,000836
1999-05-25820838819831220,000831
1999-05-24810823807818122,000818
1999-05-21810825806817297,000817
1999-05-20825825799825394,000825
1999-05-19820830815815241,000815
1999-05-18840845821834297,000834
1999-05-17835840822830304,000830
1999-05-14852855836840905,000840
1999-05-13858858844850299,000850
1999-05-12850860841859475,000859
1999-05-11864864835848434,000848
1999-05-10862873850856243,000856
1999-05-07880880858858616,000858
1999-05-06858880850880393,000880
1999-04-30832860832838320,000838
1999-04-28863863841852388,000852
1999-04-27855870845846400,000846
1999-04-26884884861861700,000861
1999-04-238708888678781,739,000878
1999-04-228518698428601,406,000860
1999-04-21807813796799208,000799
1999-04-20802815800807298,000807
1999-04-19833833802802322,000802
1999-04-16820829811823270,000823
1999-04-15806826802811359,000811
1999-04-14816816801813340,000813
1999-04-13820830813817274,000817
1999-04-12821829810810389,000810
1999-04-098758758318311,483,000831
1999-04-08833865820851948,000851
1999-04-07821855821833548,000833
1999-04-06836844808840340,000840
1999-04-05820844817829641,000829
1999-04-02769825769817796,000817
1999-04-01760789752787562,000787
1999-03-31757765747750323,000750
1999-03-30766772750755222,000755
1999-03-29793795770776155,000776
1999-03-26795795773786228,000786
1999-03-25751799750799898,000799
1999-03-24755769742742471,000742
1999-03-23800800760760379,000760
1999-03-19795802780801763,000801
1999-03-18780793765785485,000785
1999-03-17790798774790686,000790
1999-03-16760790752790523,000790
1999-03-15758770745770392,000770
1999-03-127517587407501,572,000750
1999-03-11750770743751789,000751
1999-03-10750752734752539,000752
1999-03-09741748735748431,000748
1999-03-08749755731731449,000731
1999-03-05719753719749781,000749
1999-03-04725727709711348,000711
1999-03-03712729711727288,000727
1999-03-02735735710710441,000710
1999-03-01723730721727230,000727
1999-02-26713720710713175,000713
1999-02-25720720710713201,000713
1999-02-24721733715715261,000715
1999-02-23715727710724333,000724
1999-02-22705715705706248,000706
1999-02-19715719705705373,000705
1999-02-18720725713718182,000718
1999-02-17739743715720230,000720
1999-02-16729746723729315,000729
1999-02-15727732720727280,000727
1999-02-12719732719720464,000720
1999-02-10709719708718310,000718
1999-02-09719719707709219,000709
1999-02-08720723710715396,000715
1999-02-05731731716729371,000729
1999-02-04739748732739232,000739
1999-02-03734739726739168,000739
1999-02-02748748734744223,000744
1999-02-01750759745749172,000749
1999-01-29751759746746320,000746
1999-01-28756756742751259,000751
1999-01-27768769755756407,000756
1999-01-26755775755758994,000758
1999-01-25745753740753355,000753
1999-01-22735753734745460,000745
1999-01-21734750731745503,000745
1999-01-20725735720733388,000733
1999-01-19720735720726600,000726
1999-01-18724728718725463,000725
1999-01-14708725708725636,000725
1999-01-13716717710715390,000715
1999-01-12709718688718502,000718
1999-01-11712723702711745,000711
1999-01-086957186957141,365,000714
1999-01-07683707682694735,000694
1999-01-06663680656680259,000680
1999-01-05659668651668434,000668
1999-01-04653662652657185,000657

分割・併合履歴 : なし