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
