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
2011-12-30	500	503	495	495	304,000	495
2011-12-29	491	498	488	495	353,000	495
2011-12-28	495	499	494	498	479,000	498
2011-12-27	492	499	491	497	277,000	497
2011-12-26	497	499	493	497	302,000	497
2011-12-22	493	498	489	494	743,000	494
2011-12-21	487	496	487	494	761,000	494
2011-12-20	479	484	472	482	250,000	482
2011-12-19	477	482	475	480	418,000	480
2011-12-16	478	485	477	483	780,000	483
2011-12-15	472	476	468	474	669,000	474
2011-12-14	474	478	470	472	650,000	472
2011-12-13	480	481	475	478	567,000	478
2011-12-12	484	493	482	488	447,000	488
2011-12-09	479	484	474	481	3,829,000	481
2011-12-08	498	498	489	493	371,000	493
2011-12-07	489	498	489	497	447,000	497
2011-12-06	497	497	485	486	456,000	486
2011-12-05	494	497	492	497	382,000	497
2011-12-02	493	496	492	495	615,000	495
2011-12-01	487	494	487	491	611,000	491
2011-11-30	477	485	474	483	586,000	483
2011-11-29	471	479	467	477	847,000	477
2011-11-28	484	484	468	473	1,000,000	473
2011-11-25	489	489	483	484	680,000	484
2011-11-24	493	495	490	491	539,000	491
2011-11-22	497	498	495	497	558,000	497
2011-11-21	490	498	490	497	390,000	497
2011-11-18	488	491	485	485	647,000	485
2011-11-17	493	493	485	488	613,000	488
2011-11-16	492	495	490	493	759,000	493
2011-11-15	485	489	483	489	600,000	489
2011-11-14	488	490	484	485	888,000	485
2011-11-11	484	490	480	484	1,075,000	484
2011-11-10	480	488	478	481	902,000	481
2011-11-09	485	496	482	491	612,000	491
2011-11-08	479	487	479	481	584,000	481
2011-11-07	468	488	468	479	778,000	479
2011-11-04	454	463	453	463	415,000	463
2011-11-02	465	465	454	455	535,000	455
2011-11-01	463	469	462	465	368,000	465
2011-10-31	459	475	459	468	457,000	468
2011-10-28	458	464	451	463	473,000	463
2011-10-27	449	450	443	450	452,000	450
2011-10-26	451	453	444	449	385,000	449
2011-10-25	465	465	457	459	369,000	459
2011-10-24	470	474	466	468	584,000	468
2011-10-21	467	468	463	463	259,000	463
2011-10-20	466	468	462	467	411,000	467
2011-10-19	461	468	461	468	475,000	468
2011-10-18	460	466	455	455	390,000	455
2011-10-17	463	467	461	465	375,000	465
2011-10-14	460	467	450	463	1,092,000	463
2011-10-13	470	470	460	463	349,000	463
2011-10-12	465	473	463	467	378,000	467
2011-10-11	466	471	461	468	454,000	468
2011-10-07	472	474	466	467	371,000	467
2011-10-06	473	478	468	471	492,000	471
2011-10-05	469	478	465	469	830,000	469
2011-10-04	472	474	460	464	1,009,000	464
2011-10-03	463	472	462	470	699,000	470
2011-09-30	467	473	461	471	487,000	471
2011-09-29	453	468	453	466	560,000	466
2011-09-28	455	465	454	458	620,000	458
2011-09-27	447	454	444	452	851,000	452
2011-09-26	449	455	442	444	1,148,000	444
2011-09-22	445	452	444	448	800,000	448
2011-09-21	445	448	443	444	495,000	444
2011-09-20	441	447	441	441	436,000	441
2011-09-16	444	449	442	445	538,000	445
2011-09-15	438	443	435	438	469,000	438
2011-09-14	433	436	430	433	576,000	433
2011-09-13	427	432	424	432	464,000	432
2011-09-12	430	435	421	426	668,000	426
2011-09-09	431	440	429	438	2,682,000	438
2011-09-08	429	435	427	435	280,000	435
2011-09-07	424	427	421	427	523,000	427
2011-09-06	422	427	421	421	638,000	421
2011-09-05	421	428	420	426	596,000	426
2011-09-02	424	427	421	425	386,000	425
2011-09-01	425	431	425	428	367,000	428
2011-08-31	421	428	420	426	401,000	426
2011-08-30	422	425	416	421	619,000	421
2011-08-29	417	422	412	420	441,000	420
2011-08-26	421	425	417	419	470,000	419
2011-08-25	427	428	417	419	440,000	419
2011-08-24	424	426	421	423	826,000	423
2011-08-23	414	421	410	420	993,000	420
2011-08-22	407	413	407	409	645,000	409
2011-08-19	406	413	404	408	691,000	408
2011-08-18	416	416	410	414	617,000	414
2011-08-17	412	419	410	417	461,000	417
2011-08-16	413	414	410	414	662,000	414
2011-08-15	416	418	409	414	826,000	414
2011-08-12	410	413	403	410	1,201,000	410
2011-08-11	392	407	392	406	739,000	406
2011-08-10	394	401	391	398	725,000	398
2011-08-09	380	385	374	384	1,257,000	384
2011-08-08	397	398	392	392	852,000	392
2011-08-05	405	409	403	405	688,000	405
2011-08-04	418	427	416	421	739,000	421
2011-08-03	430	433	415	416	730,000	416
2011-08-02	435	435	430	434	310,000	434
2011-08-01	426	434	423	434	879,000	434
2011-07-29	425	432	423	425	771,000	425
2011-07-28	428	428	420	422	339,000	422
2011-07-27	426	436	426	432	683,000	432
2011-07-26	429	431	424	429	420,000	429
2011-07-25	428	432	428	429	379,000	429
2011-07-22	429	433	428	431	523,000	431
2011-07-21	426	427	423	427	929,000	427
2011-07-20	422	424	417	424	542,000	424
2011-07-19	421	421	415	415	297,000	415
2011-07-15	415	421	415	421	265,000	421
2011-07-14	414	420	414	417	430,000	417
2011-07-13	414	424	414	419	375,000	419
2011-07-12	419	419	413	417	461,000	417
2011-07-11	422	426	421	423	298,000	423
2011-07-08	435	435	426	427	1,265,000	427
2011-07-07	420	427	420	427	474,000	427
2011-07-06	417	420	414	420	497,000	420
2011-07-05	418	420	416	416	361,000	416
2011-07-04	420	423	416	419	622,000	419
2011-07-01	411	415	411	413	457,000	413
2011-06-30	407	414	406	410	1,082,000	410
2011-06-29	403	405	399	404	699,000	404
2011-06-28	400	403	397	399	566,000	399
2011-06-27	401	403	396	397	469,000	397
2011-06-24	404	405	399	405	629,000	405
2011-06-23	395	402	395	401	493,000	401
2011-06-22	390	401	390	400	686,000	400
2011-06-21	388	391	387	389	497,000	389
2011-06-20	385	386	383	385	432,000	385
2011-06-17	390	391	382	383	1,038,000	383
2011-06-16	391	392	388	388	439,000	388
2011-06-15	395	396	392	394	382,000	394
2011-06-14	385	395	385	394	533,000	394
2011-06-13	384	387	384	387	260,000	387
2011-06-10	388	394	385	390	2,413,000	390
2011-06-09	380	385	380	384	754,000	384
2011-06-08	385	385	383	383	266,000	383
2011-06-07	385	387	383	385	338,000	385
2011-06-06	391	391	383	384	540,000	384
2011-06-03	390	393	389	389	563,000	389
2011-06-02	392	395	389	393	1,290,000	393
2011-06-01	401	402	397	400	867,000	400
2011-05-31	399	404	396	401	780,000	401
2011-05-30	400	402	397	399	356,000	399
2011-05-27	401	407	401	403	451,000	403
2011-05-26	405	405	402	403	264,000	403
2011-05-25	404	404	401	401	267,000	401
2011-05-24	400	404	399	402	310,000	402
2011-05-23	399	402	398	400	457,000	400
2011-05-20	400	404	399	400	316,000	400
2011-05-19	402	405	399	399	296,000	399
2011-05-18	394	405	393	402	630,000	402
2011-05-17	392	394	389	393	618,000	393
2011-05-16	393	397	392	394	462,000	394
2011-05-13	403	406	391	395	1,249,000	395
2011-05-12	406	410	403	403	544,000	403
2011-05-11	410	413	406	411	648,000	411
2011-05-10	401	408	401	408	498,000	408
2011-05-09	402	404	399	401	639,000	401
2011-05-06	398	403	396	402	485,000	402
2011-05-02	396	404	394	403	674,000	403
2011-04-28	390	393	384	393	1,058,000	393
2011-04-27	386	393	386	390	742,000	390
2011-04-26	392	392	384	385	751,000	385
2011-04-25	398	398	394	395	645,000	395
2011-04-22	400	405	400	401	358,000	401
2011-04-21	405	406	401	404	404,000	404
2011-04-20	397	402	397	402	841,000	402
2011-04-19	390	395	390	391	597,000	391
2011-04-18	389	396	389	392	597,000	392
2011-04-15	388	393	388	392	443,000	392
2011-04-14	390	393	388	390	773,000	390
2011-04-13	389	394	388	393	1,251,000	393
2011-04-12	395	397	387	388	1,194,000	388
2011-04-11	400	404	399	401	657,000	401
2011-04-08	396	405	392	403	1,823,000	403
2011-04-07	399	399	393	395	571,000	395
2011-04-06	400	400	394	396	684,000	396
2011-04-05	402	403	398	400	938,000	400
2011-04-04	407	409	403	403	517,000	403
2011-04-01	407	413	405	406	715,000	406
2011-03-31	415	415	405	411	817,000	411
2011-03-30	402	411	400	411	657,000	411
2011-03-29	399	408	398	402	1,242,000	402
2011-03-28	417	417	402	407	1,067,000	407
2011-03-25	410	417	407	416	1,027,000	416
2011-03-24	407	409	403	406	1,098,000	406
2011-03-23	405	410	399	402	2,075,000	402
2011-03-22	396	409	393	407	2,559,000	407
2011-03-18	369	386	369	381	2,287,000	381
2011-03-17	352	372	350	364	2,573,000	364
2011-03-16	377	388	352	364	3,470,000	364
2011-03-15	431	431	379	379	1,208,000	379
2011-03-14	465	473	452	459	1,107,000	459
2011-03-11	477	483	473	475	3,278,000	475
2011-03-10	487	489	484	485	405,000	485
2011-03-09	484	489	484	487	425,000	487
2011-03-08	478	483	478	481	420,000	481
2011-03-07	482	482	477	478	640,000	478
2011-03-04	485	489	484	484	361,000	484
2011-03-03	479	483	476	483	468,000	483
2011-03-02	484	485	478	478	498,000	478
2011-03-01	488	488	483	487	747,000	487
2011-02-28	485	488	479	488	631,000	488
2011-02-25	487	488	484	486	654,000	486
2011-02-24	485	489	483	483	645,000	483
2011-02-23	484	485	482	484	456,000	484
2011-02-22	486	487	479	483	642,000	483
2011-02-21	487	491	483	491	467,000	491
2011-02-18	489	491	485	488	822,000	488
2011-02-17	494	495	489	489	669,000	489
2011-02-16	491	495	489	492	564,000	492
2011-02-15	492	492	487	490	442,000	490
2011-02-14	494	494	490	493	390,000	493
2011-02-10	490	494	486	492	658,000	492
2011-02-09	496	496	492	493	276,000	493
2011-02-08	495	495	492	495	323,000	495
2011-02-07	498	498	491	494	653,000	494
2011-02-04	493	497	491	497	482,000	497
2011-02-03	490	492	487	491	427,000	491
2011-02-02	488	498	487	494	730,000	494
2011-02-01	486	486	479	483	655,000	483
2011-01-31	496	496	482	486	778,000	486
2011-01-28	495	502	492	496	695,000	496
2011-01-27	501	503	497	497	432,000	497
2011-01-26	497	499	492	497	522,000	497
2011-01-25	494	498	489	498	757,000	498
2011-01-24	488	492	486	492	475,000	492
2011-01-21	487	491	484	485	687,000	485
2011-01-20	484	487	479	486	584,000	486
2011-01-19	484	487	481	483	585,000	483
2011-01-18	481	484	480	481	469,000	481
2011-01-17	483	483	479	481	416,000	481
2011-01-14	483	485	478	481	1,338,000	481
2011-01-13	486	492	485	491	409,000	491
2011-01-12	486	488	484	486	481,000	486
2011-01-11	487	488	484	485	570,000	485
2011-01-07	490	496	489	492	416,000	492
2011-01-06	489	490	482	488	572,000	488
2011-01-05	489	489	482	484	271,000	484
2011-01-04	484	489	483	488	403,000	488

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31