2531 宝ホールディングス(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30500503495495304,000495
2011-12-29491498488495353,000495
2011-12-28495499494498479,000498
2011-12-27492499491497277,000497
2011-12-26497499493497302,000497
2011-12-22493498489494743,000494
2011-12-21487496487494761,000494
2011-12-20479484472482250,000482
2011-12-19477482475480418,000480
2011-12-16478485477483780,000483
2011-12-15472476468474669,000474
2011-12-14474478470472650,000472
2011-12-13480481475478567,000478
2011-12-12484493482488447,000488
2011-12-094794844744813,829,000481
2011-12-08498498489493371,000493
2011-12-07489498489497447,000497
2011-12-06497497485486456,000486
2011-12-05494497492497382,000497
2011-12-02493496492495615,000495
2011-12-01487494487491611,000491
2011-11-30477485474483586,000483
2011-11-29471479467477847,000477
2011-11-284844844684731,000,000473
2011-11-25489489483484680,000484
2011-11-24493495490491539,000491
2011-11-22497498495497558,000497
2011-11-21490498490497390,000497
2011-11-18488491485485647,000485
2011-11-17493493485488613,000488
2011-11-16492495490493759,000493
2011-11-15485489483489600,000489
2011-11-14488490484485888,000485
2011-11-114844904804841,075,000484
2011-11-10480488478481902,000481
2011-11-09485496482491612,000491
2011-11-08479487479481584,000481
2011-11-07468488468479778,000479
2011-11-04454463453463415,000463
2011-11-02465465454455535,000455
2011-11-01463469462465368,000465
2011-10-31459475459468457,000468
2011-10-28458464451463473,000463
2011-10-27449450443450452,000450
2011-10-26451453444449385,000449
2011-10-25465465457459369,000459
2011-10-24470474466468584,000468
2011-10-21467468463463259,000463
2011-10-20466468462467411,000467
2011-10-19461468461468475,000468
2011-10-18460466455455390,000455
2011-10-17463467461465375,000465
2011-10-144604674504631,092,000463
2011-10-13470470460463349,000463
2011-10-12465473463467378,000467
2011-10-11466471461468454,000468
2011-10-07472474466467371,000467
2011-10-06473478468471492,000471
2011-10-05469478465469830,000469
2011-10-044724744604641,009,000464
2011-10-03463472462470699,000470
2011-09-30467473461471487,000471
2011-09-29453468453466560,000466
2011-09-28455465454458620,000458
2011-09-27447454444452851,000452
2011-09-264494554424441,148,000444
2011-09-22445452444448800,000448
2011-09-21445448443444495,000444
2011-09-20441447441441436,000441
2011-09-16444449442445538,000445
2011-09-15438443435438469,000438
2011-09-14433436430433576,000433
2011-09-13427432424432464,000432
2011-09-12430435421426668,000426
2011-09-094314404294382,682,000438
2011-09-08429435427435280,000435
2011-09-07424427421427523,000427
2011-09-06422427421421638,000421
2011-09-05421428420426596,000426
2011-09-02424427421425386,000425
2011-09-01425431425428367,000428
2011-08-31421428420426401,000426
2011-08-30422425416421619,000421
2011-08-29417422412420441,000420
2011-08-26421425417419470,000419
2011-08-25427428417419440,000419
2011-08-24424426421423826,000423
2011-08-23414421410420993,000420
2011-08-22407413407409645,000409
2011-08-19406413404408691,000408
2011-08-18416416410414617,000414
2011-08-17412419410417461,000417
2011-08-16413414410414662,000414
2011-08-15416418409414826,000414
2011-08-124104134034101,201,000410
2011-08-11392407392406739,000406
2011-08-10394401391398725,000398
2011-08-093803853743841,257,000384
2011-08-08397398392392852,000392
2011-08-05405409403405688,000405
2011-08-04418427416421739,000421
2011-08-03430433415416730,000416
2011-08-02435435430434310,000434
2011-08-01426434423434879,000434
2011-07-29425432423425771,000425
2011-07-28428428420422339,000422
2011-07-27426436426432683,000432
2011-07-26429431424429420,000429
2011-07-25428432428429379,000429
2011-07-22429433428431523,000431
2011-07-21426427423427929,000427
2011-07-20422424417424542,000424
2011-07-19421421415415297,000415
2011-07-15415421415421265,000421
2011-07-14414420414417430,000417
2011-07-13414424414419375,000419
2011-07-12419419413417461,000417
2011-07-11422426421423298,000423
2011-07-084354354264271,265,000427
2011-07-07420427420427474,000427
2011-07-06417420414420497,000420
2011-07-05418420416416361,000416
2011-07-04420423416419622,000419
2011-07-01411415411413457,000413
2011-06-304074144064101,082,000410
2011-06-29403405399404699,000404
2011-06-28400403397399566,000399
2011-06-27401403396397469,000397
2011-06-24404405399405629,000405
2011-06-23395402395401493,000401
2011-06-22390401390400686,000400
2011-06-21388391387389497,000389
2011-06-20385386383385432,000385
2011-06-173903913823831,038,000383
2011-06-16391392388388439,000388
2011-06-15395396392394382,000394
2011-06-14385395385394533,000394
2011-06-13384387384387260,000387
2011-06-103883943853902,413,000390
2011-06-09380385380384754,000384
2011-06-08385385383383266,000383
2011-06-07385387383385338,000385
2011-06-06391391383384540,000384
2011-06-03390393389389563,000389
2011-06-023923953893931,290,000393
2011-06-01401402397400867,000400
2011-05-31399404396401780,000401
2011-05-30400402397399356,000399
2011-05-27401407401403451,000403
2011-05-26405405402403264,000403
2011-05-25404404401401267,000401
2011-05-24400404399402310,000402
2011-05-23399402398400457,000400
2011-05-20400404399400316,000400
2011-05-19402405399399296,000399
2011-05-18394405393402630,000402
2011-05-17392394389393618,000393
2011-05-16393397392394462,000394
2011-05-134034063913951,249,000395
2011-05-12406410403403544,000403
2011-05-11410413406411648,000411
2011-05-10401408401408498,000408
2011-05-09402404399401639,000401
2011-05-06398403396402485,000402
2011-05-02396404394403674,000403
2011-04-283903933843931,058,000393
2011-04-27386393386390742,000390
2011-04-26392392384385751,000385
2011-04-25398398394395645,000395
2011-04-22400405400401358,000401
2011-04-21405406401404404,000404
2011-04-20397402397402841,000402
2011-04-19390395390391597,000391
2011-04-18389396389392597,000392
2011-04-15388393388392443,000392
2011-04-14390393388390773,000390
2011-04-133893943883931,251,000393
2011-04-123953973873881,194,000388
2011-04-11400404399401657,000401
2011-04-083964053924031,823,000403
2011-04-07399399393395571,000395
2011-04-06400400394396684,000396
2011-04-05402403398400938,000400
2011-04-04407409403403517,000403
2011-04-01407413405406715,000406
2011-03-31415415405411817,000411
2011-03-30402411400411657,000411
2011-03-293994083984021,242,000402
2011-03-284174174024071,067,000407
2011-03-254104174074161,027,000416
2011-03-244074094034061,098,000406
2011-03-234054103994022,075,000402
2011-03-223964093934072,559,000407
2011-03-183693863693812,287,000381
2011-03-173523723503642,573,000364
2011-03-163773883523643,470,000364
2011-03-154314313793791,208,000379
2011-03-144654734524591,107,000459
2011-03-114774834734753,278,000475
2011-03-10487489484485405,000485
2011-03-09484489484487425,000487
2011-03-08478483478481420,000481
2011-03-07482482477478640,000478
2011-03-04485489484484361,000484
2011-03-03479483476483468,000483
2011-03-02484485478478498,000478
2011-03-01488488483487747,000487
2011-02-28485488479488631,000488
2011-02-25487488484486654,000486
2011-02-24485489483483645,000483
2011-02-23484485482484456,000484
2011-02-22486487479483642,000483
2011-02-21487491483491467,000491
2011-02-18489491485488822,000488
2011-02-17494495489489669,000489
2011-02-16491495489492564,000492
2011-02-15492492487490442,000490
2011-02-14494494490493390,000493
2011-02-10490494486492658,000492
2011-02-09496496492493276,000493
2011-02-08495495492495323,000495
2011-02-07498498491494653,000494
2011-02-04493497491497482,000497
2011-02-03490492487491427,000491
2011-02-02488498487494730,000494
2011-02-01486486479483655,000483
2011-01-31496496482486778,000486
2011-01-28495502492496695,000496
2011-01-27501503497497432,000497
2011-01-26497499492497522,000497
2011-01-25494498489498757,000498
2011-01-24488492486492475,000492
2011-01-21487491484485687,000485
2011-01-20484487479486584,000486
2011-01-19484487481483585,000483
2011-01-18481484480481469,000481
2011-01-17483483479481416,000481
2011-01-144834854784811,338,000481
2011-01-13486492485491409,000491
2011-01-12486488484486481,000486
2011-01-11487488484485570,000485
2011-01-07490496489492416,000492
2011-01-06489490482488572,000488
2011-01-05489489482484271,000484
2011-01-04484489483488403,000488

分割・併合履歴 : なし