2531 宝ホールディングス(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-30542546534534441,000534
2009-12-29543546534541796,000541
2009-12-28531547529543492,000543
2009-12-25535535527531383,000531
2009-12-24521533519531970,000531
2009-12-22522528519528851,000528
2009-12-21507514505514493,000514
2009-12-18495502492500559,000500
2009-12-17494503491500459,000500
2009-12-16502506495499497,000499
2009-12-15488498486498386,000498
2009-12-14506507491495419,000495
2009-12-115025074965072,686,000507
2009-12-10501501490494494,000494
2009-12-09499505496500408,000500
2009-12-08509511500505737,000505
2009-12-07510516506509520,000509
2009-12-04505508495500428,000500
2009-12-03491505491505757,000505
2009-12-02487491482489574,000489
2009-12-014794934724911,076,000491
2009-11-30478492473489916,000489
2009-11-27477485474476782,000476
2009-11-26499499487492693,000492
2009-11-25501505497500432,000500
2009-11-24509509499502759,000502
2009-11-20511514503512577,000512
2009-11-19535536521523509,000523
2009-11-18519526515520543,000520
2009-11-17527528516518535,000518
2009-11-16525527516522444,000522
2009-11-135145255125181,078,000518
2009-11-12541541519519959,000519
2009-11-11544544534538454,000538
2009-11-10554559545546488,000546
2009-11-09550555541551462,000551
2009-11-06541548537545487,000545
2009-11-05549550532535520,000535
2009-11-04559559541556527,000556
2009-11-02546553542549789,000549
2009-10-30561566556561514,000561
2009-10-29569572556560919,000560
2009-10-28577583570580553,000580
2009-10-27572580571579527,000579
2009-10-26577581575579422,000579
2009-10-23580583577581550,000581
2009-10-22570572563572459,000572
2009-10-21580582575577523,000577
2009-10-20585586579584402,000584
2009-10-19580587575578688,000578
2009-10-16576583568580759,000580
2009-10-15576578568571587,000571
2009-10-14568575563566600,000566
2009-10-13560566552564562,000564
2009-10-095645645535601,405,000560
2009-10-08563566558559675,000559
2009-10-075805845605651,221,000565
2009-10-06599599577584646,000584
2009-10-05584600582598521,000598
2009-10-02600602588593780,000593
2009-10-01605610595604577,000604
2009-09-30610625610621324,000621
2009-09-29618621612620419,000620
2009-09-28618625613616472,000616
2009-09-25630630609621492,000621
2009-09-24619635616629583,000629
2009-09-18625632617627433,000627
2009-09-17621636618635485,000635
2009-09-16624630617619481,000619
2009-09-15629629621623271,000623
2009-09-14636636619625491,000625
2009-09-116426426326393,009,000639
2009-09-10633640628639484,000639
2009-09-09635638626628557,000628
2009-09-08642651638645599,000645
2009-09-07648654643652917,000652
2009-09-04635635624624450,000624
2009-09-03626634626627523,000627
2009-09-02634636625629972,000629
2009-09-01654662654657389,000657
2009-08-31665674651658766,000658
2009-08-28654657647656390,000656
2009-08-27652654638646479,000646
2009-08-26653665651662475,000662
2009-08-25657658652653337,000653
2009-08-24649657646656567,000656
2009-08-21630630616624516,000624
2009-08-20622635616633470,000633
2009-08-19630630618621393,000621
2009-08-18630633623629493,000629
2009-08-17641642629629504,000629
2009-08-146506536376461,136,000646
2009-08-13642648641641419,000641
2009-08-12648650633639768,000639
2009-08-11652658649658243,000658
2009-08-10650658646650485,000650
2009-08-07650650636650568,000650
2009-08-06639654639651514,000651
2009-08-05627649627637664,000637
2009-08-04639640632637608,000637
2009-08-03641644632639539,000639
2009-07-31617636616631486,000631
2009-07-30618622611616337,000616
2009-07-29622625616621440,000621
2009-07-28615624612623647,000623
2009-07-27602622602614598,000614
2009-07-24596602588601561,000601
2009-07-23587597580589473,000589
2009-07-22579593575587567,000587
2009-07-21569578564576485,000576
2009-07-17568569558563251,000563
2009-07-16570570562563342,000563
2009-07-15568568562565569,000565
2009-07-14563564547560635,000560
2009-07-13564572555557802,000557
2009-07-105685685555631,265,000563
2009-07-09565578555559422,000559
2009-07-08579590568571790,000571
2009-07-07551572551569446,000569
2009-07-06554561551557407,000557
2009-07-03567570556567398,000567
2009-07-02590591574577548,000577
2009-07-01585595579587533,000587
2009-06-30594598588591525,000591
2009-06-29591591580584445,000584
2009-06-26585590572588458,000588
2009-06-25576587573579729,000579
2009-06-24557575557566925,000566
2009-06-23557572551554721,000554
2009-06-22545578544568950,000568
2009-06-19561565549555632,000555
2009-06-18548556543556431,000556
2009-06-17549559542556530,000556
2009-06-16553564547548503,000548
2009-06-15572573559562558,000562
2009-06-125585705535623,571,000562
2009-06-11552552546546314,000546
2009-06-10537552532550849,000550
2009-06-09537545537543396,000543
2009-06-08541550540545419,000545
2009-06-05555555540545396,000545
2009-06-04550554544549481,000549
2009-06-03562562554556536,000556
2009-06-02566568562562730,000562
2009-06-01556569556563969,000563
2009-05-29554560553557756,000557
2009-05-28555565551551841,000551
2009-05-27544565544555896,000555
2009-05-26557560539543960,000543
2009-05-25538557535551997,000551
2009-05-22528541528533719,000533
2009-05-21536537528530566,000530
2009-05-20537542535535551,000535
2009-05-19524537522531837,000531
2009-05-18520521508511833,000511
2009-05-155265345215211,133,000521
2009-05-14510523510516812,000516
2009-05-135135275115191,106,000519
2009-05-12505511497498593,000498
2009-05-11504512504508522,000508
2009-05-08488506481503942,000503
2009-05-07491496482486816,000486
2009-05-01484485476480596,000480
2009-04-30476489472480663,000480
2009-04-28464473463464683,000464
2009-04-27475481465469631,000469
2009-04-24482482469472574,000472
2009-04-23478481469480831,000480
2009-04-22485486476478841,000478
2009-04-21487489480484876,000484
2009-04-20504507495497441,000497
2009-04-17528528506508598,000508
2009-04-16523526509518836,000518
2009-04-15510514501513625,000513
2009-04-14520521510517757,000517
2009-04-13528530521523419,000523
2009-04-105385385185291,317,000529
2009-04-095085295075281,089,000528
2009-04-08499501492498644,000498
2009-04-07507513500509711,000509
2009-04-06510514504514898,000514
2009-04-03514514498502916,000502
2009-04-02512514500512792,000512
2009-04-01493502482502860,000502
2009-03-31492507487492820,000492
2009-03-30511518498501882,000501
2009-03-27514516507510705,000510
2009-03-26504510492509558,000509
2009-03-254965144955071,286,000507
2009-03-244884924674882,137,000488
2009-03-23474493474487771,000487
2009-03-19480488474479695,000479
2009-03-18487487474482712,000482
2009-03-17478491475487978,000487
2009-03-164654764564731,735,000473
2009-03-134604734544683,738,000468
2009-03-124354494354401,397,000440
2009-03-114174264134251,302,000425
2009-03-10400412400404890,000404
2009-03-09391407391401933,000401
2009-03-063873953823901,068,000390
2009-03-05381402381400871,000400
2009-03-043793883773841,300,000384
2009-03-03380391380387798,000387
2009-03-02386389382385817,000385
2009-02-27398406393401619,000401
2009-02-26392406391397664,000397
2009-02-25397398385390807,000390
2009-02-24395395382387939,000387
2009-02-23400410393405636,000405
2009-02-20405409401405774,000405
2009-02-19414416406409496,000409
2009-02-18421421407409940,000409
2009-02-17426432422425464,000425
2009-02-16426436425430624,000430
2009-02-13431435425426932,000426
2009-02-124254454244261,100,000426
2009-02-10440442428429531,000429
2009-02-09451454435435698,000435
2009-02-06439443435436634,000436
2009-02-05436436425428761,000428
2009-02-04433447431443607,000443
2009-02-03446453430432897,000432
2009-02-02431439423438825,000438
2009-01-30439439427436609,000436
2009-01-294354524354521,465,000452
2009-01-28433438425429720,000429
2009-01-27425442425438693,000438
2009-01-26416430411421685,000421
2009-01-23432432420421556,000421
2009-01-22431437421437797,000437
2009-01-21427437425429955,000429
2009-01-20447448433437760,000437
2009-01-19466467450452674,000452
2009-01-16453466452461898,000461
2009-01-154704704484481,612,000448
2009-01-14480484474480358,000480
2009-01-13480484474478685,000478
2009-01-09513513496496706,000496
2009-01-08501513501503446,000503
2009-01-07535537510514635,000514
2009-01-06543544526530402,000530
2009-01-05538539529533168,000533

分割・併合履歴 : なし