2531 宝ホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	484	485	477	478	420,000	478
2010-12-29	482	487	481	487	242,000	487
2010-12-28	487	488	481	483	263,000	483
2010-12-27	484	486	482	486	526,000	486
2010-12-24	483	485	480	481	469,000	481
2010-12-22	485	489	484	487	831,000	487
2010-12-21	486	490	485	489	511,000	489
2010-12-20	488	490	482	484	616,000	484
2010-12-17	491	494	490	492	696,000	492
2010-12-16	492	494	489	494	308,000	494
2010-12-15	495	495	489	492	579,000	492
2010-12-14	492	492	487	490	481,000	490
2010-12-13	491	492	488	490	443,000	490
2010-12-10	502	502	486	489	3,811,000	489
2010-12-09	496	497	492	494	328,000	494
2010-12-08	495	498	490	493	894,000	493
2010-12-07	488	489	482	487	756,000	487
2010-12-06	493	498	487	488	700,000	488
2010-12-03	502	503	495	497	543,000	497
2010-12-02	500	505	497	503	598,000	503
2010-12-01	493	497	487	490	376,000	490
2010-11-30	493	497	489	490	578,000	490
2010-11-29	492	499	492	498	368,000	498
2010-11-26	490	495	489	492	195,000	492
2010-11-25	497	497	490	492	298,000	492
2010-11-24	491	498	491	497	390,000	497
2010-11-22	503	503	499	501	282,000	501
2010-11-19	500	502	497	499	331,000	499
2010-11-18	491	503	487	498	591,000	498
2010-11-17	471	489	471	489	522,000	489
2010-11-16	490	493	479	480	568,000	480
2010-11-15	484	489	483	489	326,000	489
2010-11-12	481	489	478	482	524,000	482
2010-11-11	482	484	477	481	366,000	481
2010-11-10	467	480	467	480	511,000	480
2010-11-09	469	471	464	467	660,000	467
2010-11-08	473	477	465	476	453,000	476
2010-11-05	475	484	466	471	721,000	471
2010-11-04	463	470	462	465	384,000	465
2010-11-02	460	463	459	462	451,000	462
2010-11-01	454	460	453	457	439,000	457
2010-10-29	466	467	456	458	586,000	458
2010-10-28	467	473	464	472	571,000	472
2010-10-27	467	475	467	471	452,000	471
2010-10-26	471	482	469	475	585,000	475
2010-10-25	460	477	460	475	741,000	475
2010-10-22	455	461	455	457	325,000	457
2010-10-21	459	462	450	452	542,000	452
2010-10-20	450	455	447	451	538,000	451
2010-10-19	460	465	459	461	351,000	461
2010-10-18	454	462	452	457	320,000	457
2010-10-15	469	469	456	457	523,000	457
2010-10-14	468	473	464	468	462,000	468
2010-10-13	469	469	463	465	429,000	465
2010-10-12	485	485	465	465	539,000	465
2010-10-08	492	492	483	483	883,000	483
2010-10-07	489	490	483	490	427,000	490
2010-10-06	481	491	481	491	808,000	491
2010-10-05	471	481	464	480	682,000	480
2010-10-04	477	479	473	476	581,000	476
2010-10-01	474	478	473	475	579,000	475
2010-09-30	482	482	468	469	468,000	469
2010-09-29	478	485	477	481	681,000	481
2010-09-28	483	483	472	475	351,000	475
2010-09-27	489	490	480	484	426,000	484
2010-09-24	478	486	474	483	595,000	483
2010-09-22	482	484	481	481	333,000	481
2010-09-21	480	483	477	481	484,000	481
2010-09-17	479	484	476	482	526,000	482
2010-09-16	477	482	471	473	645,000	473
2010-09-15	455	480	454	474	933,000	474
2010-09-14	461	461	455	461	263,000	461
2010-09-13	454	464	454	461	550,000	461
2010-09-10	449	455	444	451	1,930,000	451
2010-09-09	456	456	447	450	286,000	450
2010-09-08	445	452	442	448	480,000	448
2010-09-07	454	458	452	452	192,000	452
2010-09-06	455	459	450	458	205,000	458
2010-09-03	452	456	452	453	252,000	453
2010-09-02	453	456	444	451	470,000	451
2010-09-01	436	445	434	445	597,000	445
2010-08-31	448	449	436	436	482,000	436
2010-08-30	455	461	453	456	418,000	456
2010-08-27	437	447	436	447	374,000	447
2010-08-26	443	446	437	439	428,000	439
2010-08-25	451	451	439	441	692,000	441
2010-08-24	441	449	441	448	381,000	448
2010-08-23	446	446	437	442	500,000	442
2010-08-20	450	451	446	448	521,000	448
2010-08-19	457	459	456	458	286,000	458
2010-08-18	460	460	454	458	339,000	458
2010-08-17	454	459	454	457	292,000	457
2010-08-16	453	465	453	461	345,000	461
2010-08-13	454	466	452	460	975,000	460
2010-08-12	455	460	451	456	568,000	456
2010-08-11	471	471	461	463	582,000	463
2010-08-10	477	484	473	475	510,000	475
2010-08-09	472	478	471	475	438,000	475
2010-08-06	474	480	471	479	370,000	479
2010-08-05	478	482	476	481	459,000	481
2010-08-04	473	475	468	471	556,000	471
2010-08-03	479	479	470	479	576,000	479
2010-08-02	468	480	466	471	582,000	471
2010-07-30	477	478	467	467	597,000	467
2010-07-29	479	481	476	480	383,000	480
2010-07-28	482	487	479	487	614,000	487
2010-07-27	476	478	472	476	243,000	476
2010-07-26	482	482	472	475	357,000	475
2010-07-23	476	480	471	477	910,000	477
2010-07-22	460	470	460	466	493,000	466
2010-07-21	474	474	460	466	661,000	466
2010-07-20	457	471	457	468	764,000	468
2010-07-16	472	475	464	464	629,000	464
2010-07-15	467	477	467	477	624,000	477
2010-07-14	466	474	466	473	484,000	473
2010-07-13	458	462	454	455	395,000	455
2010-07-12	458	464	457	459	329,000	459
2010-07-09	461	464	453	462	1,042,000	462
2010-07-08	456	456	449	453	569,000	453
2010-07-07	439	442	438	440	330,000	440
2010-07-06	440	443	430	441	818,000	441
2010-07-05	444	450	443	448	409,000	448
2010-07-02	445	446	439	439	504,000	439
2010-07-01	444	447	440	442	641,000	442
2010-06-30	456	458	449	451	753,000	451
2010-06-29	472	472	463	464	309,000	464
2010-06-28	472	473	467	470	293,000	470
2010-06-25	475	475	468	472	370,000	472
2010-06-24	477	482	477	480	330,000	480
2010-06-23	474	479	472	476	285,000	476
2010-06-22	478	481	476	480	555,000	480
2010-06-21	481	482	476	482	394,000	482
2010-06-18	470	476	468	474	425,000	474
2010-06-17	464	473	463	470	347,000	470
2010-06-16	474	474	467	470	397,000	470
2010-06-15	462	466	461	466	354,000	466
2010-06-14	466	468	464	465	304,000	465
2010-06-11	457	461	453	461	3,628,000	461
2010-06-10	445	451	442	449	412,000	449
2010-06-09	443	444	436	444	871,000	444
2010-06-08	444	450	440	448	710,000	448
2010-06-07	450	451	447	448	620,000	448
2010-06-04	463	463	458	460	590,000	460
2010-06-03	458	465	458	464	609,000	464
2010-06-02	456	459	452	453	1,146,000	453
2010-06-01	473	474	466	468	770,000	468
2010-05-31	464	474	464	471	661,000	471
2010-05-28	467	468	463	464	1,119,000	464
2010-05-27	463	465	458	463	802,000	463
2010-05-26	463	473	459	465	994,000	465
2010-05-25	460	461	451	455	1,056,000	455
2010-05-24	461	463	460	460	813,000	460
2010-05-21	472	473	460	460	1,218,000	460
2010-05-20	481	483	477	480	634,000	480
2010-05-19	484	489	480	483	817,000	483
2010-05-18	486	489	484	487	688,000	487
2010-05-17	486	488	478	481	985,000	481
2010-05-14	488	495	488	492	1,364,000	492
2010-05-13	499	500	493	495	763,000	495
2010-05-12	497	499	492	496	1,204,000	496
2010-05-11	485	488	479	481	787,000	481
2010-05-10	473	479	469	477	763,000	477
2010-05-07	470	474	461	468	1,299,000	468
2010-05-06	483	490	481	486	1,083,000	486
2010-04-30	502	508	497	497	730,000	497
2010-04-28	500	501	492	494	985,000	494
2010-04-27	515	515	506	507	966,000	507
2010-04-26	520	523	519	520	253,000	520
2010-04-23	515	517	512	515	413,000	515
2010-04-22	520	521	513	516	468,000	516
2010-04-21	520	527	518	526	422,000	526
2010-04-20	516	519	514	515	372,000	515
2010-04-19	516	516	511	513	390,000	513
2010-04-16	526	528	519	523	430,000	523
2010-04-15	532	533	529	531	260,000	531
2010-04-14	532	535	524	529	643,000	529
2010-04-13	541	542	531	534	416,000	534
2010-04-12	540	544	540	542	448,000	542
2010-04-09	537	542	536	538	1,784,000	538
2010-04-08	535	541	533	540	719,000	540
2010-04-07	538	539	533	534	544,000	534
2010-04-06	536	541	531	534	763,000	534
2010-04-05	528	537	527	534	531,000	534
2010-04-02	525	529	522	524	665,000	524
2010-04-01	528	529	517	528	1,282,000	528
2010-03-31	524	527	520	524	588,000	524
2010-03-30	516	522	515	521	450,000	521
2010-03-29	521	521	515	519	442,000	519
2010-03-26	515	529	512	529	848,000	529
2010-03-25	520	521	515	516	417,000	516
2010-03-24	515	523	515	520	460,000	520
2010-03-23	517	518	515	516	315,000	516
2010-03-19	516	522	514	522	340,000	522
2010-03-18	520	520	513	516	314,000	516
2010-03-17	512	519	509	517	464,000	517
2010-03-16	511	516	511	514	243,000	514
2010-03-15	516	516	507	510	405,000	510
2010-03-12	516	516	508	512	3,847,000	512
2010-03-11	505	509	500	506	481,000	506
2010-03-10	508	510	506	507	253,000	507
2010-03-09	503	511	502	509	499,000	509
2010-03-08	506	507	502	503	606,000	503
2010-03-05	492	499	490	499	503,000	499
2010-03-04	497	497	486	487	427,000	487
2010-03-03	490	495	490	495	390,000	495
2010-03-02	497	497	489	493	472,000	493
2010-03-01	487	493	487	490	471,000	490
2010-02-26	485	492	485	487	518,000	487
2010-02-25	496	496	486	487	648,000	487
2010-02-24	489	493	484	489	637,000	489
2010-02-23	488	495	487	491	471,000	491
2010-02-22	494	499	491	494	713,000	494
2010-02-19	489	490	480	480	491,000	480
2010-02-18	488	492	488	492	452,000	492
2010-02-17	482	494	482	490	637,000	490
2010-02-16	482	483	477	478	293,000	478
2010-02-15	485	487	480	480	369,000	480
2010-02-12	485	485	478	484	812,000	484
2010-02-10	486	486	477	478	592,000	478
2010-02-09	483	487	483	483	427,000	483
2010-02-08	490	493	486	490	480,000	490
2010-02-05	496	497	491	493	864,000	493
2010-02-04	510	514	508	512	388,000	512
2010-02-03	510	513	506	513	461,000	513
2010-02-02	518	520	508	510	675,000	510
2010-02-01	507	523	506	517	1,401,000	517
2010-01-29	496	503	495	499	605,000	499
2010-01-28	499	508	498	504	420,000	504
2010-01-27	498	505	497	497	590,000	497
2010-01-26	508	508	495	497	726,000	497
2010-01-25	505	505	496	502	645,000	502
2010-01-22	509	512	501	506	962,000	506
2010-01-21	511	526	509	525	1,157,000	525
2010-01-20	529	532	522	524	318,000	524
2010-01-19	528	531	526	529	312,000	529
2010-01-18	525	529	519	526	850,000	526
2010-01-15	530	535	525	535	873,000	535
2010-01-14	533	537	531	534	547,000	534
2010-01-13	535	540	532	533	673,000	533
2010-01-12	553	553	541	545	537,000	545
2010-01-08	553	556	545	552	1,392,000	552
2010-01-07	549	549	541	545	473,000	545
2010-01-06	546	555	539	551	493,000	551
2010-01-05	584	585	544	546	1,248,000	546
2010-01-04	537	550	534	544	306,000	544

分割・併合履歴：なし