2531 宝ホールディングス(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-30526532520528190,000528
2008-12-29528530518526284,000526
2008-12-26524529521527275,000527
2008-12-25532533520523186,000523
2008-12-24513525511523415,000523
2008-12-22515527511523578,000523
2008-12-19517526507515785,000515
2008-12-18501529501519868,000519
2008-12-17515519500509891,000509
2008-12-16517519507515577,000515
2008-12-15511525509523837,000523
2008-12-124965114704883,097,000488
2008-12-115185265065251,042,000525
2008-12-10511537511532815,000532
2008-12-09514518505514706,000514
2008-12-085105164905141,055,000514
2008-12-05501504493495684,000495
2008-12-04503514491496931,000496
2008-12-03499515495512825,000512
2008-12-024955074904921,109,000492
2008-12-01546546528538475,000538
2008-11-28548550533550654,000550
2008-11-27545554536548602,000548
2008-11-26547547530538624,000538
2008-11-25532544515539964,000539
2008-11-214975234965151,496,000515
2008-11-205645645275271,433,000527
2008-11-195445665385642,428,000564
2008-11-185315405125371,616,000537
2008-11-175055435045312,704,000531
2008-11-144845054845012,862,000501
2008-11-134734784524601,312,000460
2008-11-124885024824931,128,000493
2008-11-114955064854911,489,000491
2008-11-10489491472480874,000480
2008-11-074604824474621,827,000462
2008-11-064834934664691,648,000469
2008-11-055055114804931,592,000493
2008-11-044725204714961,125,000496
2008-10-314954964564601,448,000460
2008-10-304694954544912,157,000491
2008-10-294224504174492,607,000449
2008-10-283834073724042,374,000404
2008-10-274084253813823,004,000382
2008-10-244664694034032,739,000403
2008-10-234504574214513,465,000451
2008-10-224794964634631,634,000463
2008-10-215005094784891,883,000489
2008-10-204885004814951,547,000495
2008-10-174834984834931,655,000493
2008-10-164934994634632,148,000463
2008-10-155355675225631,624,000563
2008-10-145315505155381,921,000538
2008-10-105015315015012,974,000501
2008-10-096116275946011,462,000601
2008-10-086656746216211,579,000621
2008-10-076846956726801,105,000680
2008-10-067557567107131,127,000713
2008-10-037367627317451,112,000745
2008-10-02745758737746908,000746
2008-10-01733740721735925,000735
2008-09-30738755731732933,000732
2008-09-29756772750759890,000759
2008-09-26763766743756644,000756
2008-09-25745758741758509,000758
2008-09-247367557367551,009,000755
2008-09-22745748735743798,000743
2008-09-197447457327451,061,000745
2008-09-18726746723740926,000740
2008-09-177277427257391,481,000739
2008-09-166877056706861,017,000686
2008-09-127337347137182,580,000718
2008-09-11731733720720619,000720
2008-09-10728748728741880,000741
2008-09-09718740718738513,000738
2008-09-08726733713725535,000725
2008-09-05727728715716733,000716
2008-09-04726739726737589,000737
2008-09-03724740711736536,000736
2008-09-02731738704713779,000713
2008-09-01745750724732874,000732
2008-08-29749758743755914,000755
2008-08-28726740726740668,000740
2008-08-27709727708725609,000725
2008-08-26708719704712381,000712
2008-08-25715720711718485,000718
2008-08-22703710693707450,000707
2008-08-21703703690698290,000698
2008-08-20690704689701611,000701
2008-08-19699700688700590,000700
2008-08-18697719693708777,000708
2008-08-15711711698703361,000703
2008-08-14701709692704465,000704
2008-08-13704708686702540,000702
2008-08-12716716702710491,000710
2008-08-11717727715720591,000720
2008-08-087047146937081,535,000708
2008-08-07714714695706610,000706
2008-08-06719720706713676,000713
2008-08-05719721706710708,000710
2008-08-04710719700719808,000719
2008-08-01706713686701793,000701
2008-07-316977176887061,115,000706
2008-07-30682694678692568,000692
2008-07-29666676666676520,000676
2008-07-28675683671674664,000674
2008-07-25663670663668561,000668
2008-07-24655664645664815,000664
2008-07-23654654645650592,000650
2008-07-226476496396481,062,000648
2008-07-18620629620623702,000623
2008-07-17619620605614459,000614
2008-07-16602617602616866,000616
2008-07-15607610602605674,000605
2008-07-14617625612613716,000613
2008-07-116326326116201,853,000620
2008-07-10623633622625569,000625
2008-07-09638639628629630,000629
2008-07-086446446246301,094,000630
2008-07-07632641630637581,000637
2008-07-046326336206321,071,000632
2008-07-036346436296371,153,000637
2008-07-026606626376411,633,000641
2008-07-01664677661667826,000667
2008-06-30657672657666608,000666
2008-06-27659668659666849,000666
2008-06-26672680670672713,000672
2008-06-25666673657669905,000669
2008-06-24660663651662909,000662
2008-06-236576706576661,012,000666
2008-06-206886886646671,412,000667
2008-06-197167176856871,904,000687
2008-06-18723738719730844,000730
2008-06-17725731711717658,000717
2008-06-16700720698715730,000715
2008-06-137057056826915,234,000691
2008-06-126987026906951,115,000695
2008-06-11719720709711769,000711
2008-06-10728729709714603,000714
2008-06-09715725711721464,000721
2008-06-067347467237331,084,000733
2008-06-05727730713720809,000720
2008-06-047127407107371,526,000737
2008-06-037187217077121,046,000712
2008-06-027297437267361,134,000736
2008-05-307497547287283,485,000728
2008-05-297507517337481,056,000748
2008-05-287417517357401,036,000740
2008-05-27735744729740702,000740
2008-05-26762762740745802,000745
2008-05-237347687347621,452,000762
2008-05-22736739721732878,000732
2008-05-217257507257361,517,000736
2008-05-20728735725725768,000725
2008-05-197437527247281,389,000728
2008-05-167247507217421,665,000742
2008-05-157107237107201,208,000720
2008-05-146887206887202,090,000720
2008-05-13660672660668843,000668
2008-05-12651672651667530,000667
2008-05-096656766586611,649,000661
2008-05-08661672661667738,000667
2008-05-076856876626641,480,000664
2008-05-02688693680680891,000680
2008-05-01692698683684854,000684
2008-04-30690710688699806,000699
2008-04-28714714692693783,000693
2008-04-25712720709714839,000714
2008-04-24714714703711590,000711
2008-04-23710718710714532,000714
2008-04-22694709692709816,000709
2008-04-21705708691693606,000693
2008-04-18706706694699686,000699
2008-04-17710713697699789,000699
2008-04-16696707693700865,000700
2008-04-15686698685686702,000686
2008-04-14694701687690680,000690
2008-04-117077166987141,824,000714
2008-04-107117116966971,276,000697
2008-04-097157257077101,157,000710
2008-04-08704714699707849,000707
2008-04-07697713692713794,000713
2008-04-04691706690706599,000706
2008-04-03688700684699737,000699
2008-04-02700702689695943,000695
2008-04-01678695675688891,000688
2008-03-316786866676851,117,000685
2008-03-286796986746781,306,000678
2008-03-276666886656881,153,000688
2008-03-26659673657672883,000672
2008-03-256756756596741,106,000674
2008-03-24672672663665662,000665
2008-03-21664678662673789,000673
2008-03-196696696536591,391,000659
2008-03-186256546246391,527,000639
2008-03-176096195996021,330,000602
2008-03-146286286166194,793,000619
2008-03-136306396196251,267,000625
2008-03-126366526266431,184,000643
2008-03-11617629616626939,000626
2008-03-10624637614627954,000627
2008-03-076056346056281,197,000628
2008-03-06608628606619948,000619
2008-03-05606618604605751,000605
2008-03-046346346086131,379,000613
2008-03-036316416216331,435,000633
2008-02-296196436196381,041,000638
2008-02-28637637624629946,000629
2008-02-276296476296431,062,000643
2008-02-26629636615618902,000618
2008-02-256156336156241,421,000624
2008-02-22613619605608973,000608
2008-02-21615628611623899,000623
2008-02-20620625605605972,000605
2008-02-196206336156281,088,000628
2008-02-18613627610616580,000616
2008-02-15606617602617794,000617
2008-02-146056115946111,010,000611
2008-02-13593596583586655,000586
2008-02-12593596589592563,000592
2008-02-085866045865961,740,000596
2008-02-07598599588596687,000596
2008-02-066056105975971,062,000597
2008-02-05605619605615449,000615
2008-02-04619620607609558,000609
2008-02-01621621604608755,000608
2008-01-31599624597621773,000621
2008-01-30609609594599851,000599
2008-01-29600610600606869,000606
2008-01-286166235965972,051,000597
2008-01-256246256136221,076,000622
2008-01-246306316096171,772,000617
2008-01-236156246116191,343,000619
2008-01-226336386046081,299,000608
2008-01-21655658637639843,000639
2008-01-186436706386651,218,000665
2008-01-17649657641657765,000657
2008-01-16639663639651946,000651
2008-01-15644658644655913,000655
2008-01-116506646486541,537,000654
2008-01-10639657639655982,000655
2008-01-09631641631635775,000635
2008-01-08639651634644773,000644
2008-01-07656656642645575,000645
2008-01-04654657642646479,000646

分割・併合履歴 : なし