2531 宝ホールディングス(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-286866956796841,141,000684
2012-12-27667674660673739,000673
2012-12-26656660645660602,000660
2012-12-25649652643650548,000650
2012-12-21646650639639743,000639
2012-12-206446496336351,040,000635
2012-12-19637642630642858,000642
2012-12-18620629620629708,000629
2012-12-17624627616619725,000619
2012-12-146146206126142,713,000614
2012-12-13620620614616666,000616
2012-12-12617619611617339,000617
2012-12-11613618613616306,000616
2012-12-10614616608616314,000616
2012-12-07618620611611386,000611
2012-12-06618618612615550,000615
2012-12-05611621609618447,000618
2012-12-04618621615617344,000617
2012-12-03618624613615441,000615
2012-11-30620623615618445,000618
2012-11-29616619612617591,000617
2012-11-28617620615615434,000615
2012-11-27617620614616480,000616
2012-11-26615617610613669,000613
2012-11-22615615610614379,000614
2012-11-21607613605613398,000613
2012-11-20607608600606367,000606
2012-11-19600607597605441,000605
2012-11-16583592579592439,000592
2012-11-15582588578583420,000583
2012-11-14574583573581243,000581
2012-11-13582584574577385,000577
2012-11-12579588577581318,000581
2012-11-09581589579584539,000584
2012-11-08594594586589458,000589
2012-11-07609611594598492,000598
2012-11-06604608603608266,000608
2012-11-05607612606607236,000607
2012-11-02612616608612593,000612
2012-11-01597605596602466,000602
2012-10-31602606598598594,000598
2012-10-306116166026071,187,000607
2012-10-29602613602611739,000611
2012-10-26606610600603784,000603
2012-10-25602606600606503,000606
2012-10-24600607598605661,000605
2012-10-23615617606610558,000610
2012-10-22596612595608471,000608
2012-10-19610616606606606,000606
2012-10-186086186046171,019,000617
2012-10-176076075896001,862,000600
2012-10-165896115856092,114,000609
2012-10-15579584573583797,000583
2012-10-125675775675731,358,000573
2012-10-11558566553559659,000559
2012-10-10572573559564954,000564
2012-10-095806045765811,278,000581
2012-10-05572575567573399,000573
2012-10-04566573564570320,000570
2012-10-03569569561563282,000563
2012-10-02575577566570352,000570
2012-10-01574574568572269,000572
2012-09-28584585573577391,000577
2012-09-27573582570582366,000582
2012-09-26572578569575354,000575
2012-09-25574579568574543,000574
2012-09-24563572562571845,000571
2012-09-21559569559566378,000566
2012-09-205585665505571,096,000557
2012-09-19557566555563770,000563
2012-09-18548554547551511,000551
2012-09-145525555485501,730,000550
2012-09-13552554546548319,000548
2012-09-12545553543553301,000553
2012-09-11539544534541385,000541
2012-09-10545549539540353,000540
2012-09-07551552547548508,000548
2012-09-06547549541543318,000543
2012-09-05546552545547535,000547
2012-09-04552553544545455,000545
2012-09-03552557550550505,000550
2012-08-31564566557557434,000557
2012-08-30571572565567317,000567
2012-08-29567573565570674,000570
2012-08-28558566558566621,000566
2012-08-27562564559562483,000562
2012-08-24563563557562509,000562
2012-08-23557567556566850,000566
2012-08-225685685495571,358,000557
2012-08-21571578570572816,000572
2012-08-20572575568571692,000571
2012-08-17569574566572722,000572
2012-08-16567570563569742,000569
2012-08-15570570563565781,000565
2012-08-14563570562570851,000570
2012-08-13560563559562456,000562
2012-08-10561565557560814,000560
2012-08-09560567556564965,000564
2012-08-085525625525591,226,000559
2012-08-07544550542550573,000550
2012-08-06536546536544724,000544
2012-08-03536536529529578,000529
2012-08-02540548539540900,000540
2012-08-01533541532539574,000539
2012-07-31534540534537794,000537
2012-07-305175335175321,166,000532
2012-07-27494500491494392,000494
2012-07-26493494480491612,000491
2012-07-25490496486493466,000493
2012-07-24497499487493523,000493
2012-07-23504507493496403,000496
2012-07-20509512503504487,000504
2012-07-19510516508509377,000509
2012-07-18518519511511334,000511
2012-07-17512517505515377,000515
2012-07-13506514505510639,000510
2012-07-12516516507510287,000510
2012-07-11509513505513375,000513
2012-07-10510516502512329,000512
2012-07-09503512500508248,000508
2012-07-06515517507510409,000510
2012-07-05516519510513274,000513
2012-07-04516520514518399,000518
2012-07-03510518510515274,000515
2012-07-02512513503508267,000508
2012-06-29499515496512509,000512
2012-06-28497507497503421,000503
2012-06-27481494481494429,000494
2012-06-26482489478483430,000483
2012-06-25490494486486378,000486
2012-06-22484492483487420,000487
2012-06-21488493487489441,000489
2012-06-20481491481489498,000489
2012-06-19484486477477388,000477
2012-06-18486490482484402,000484
2012-06-15476485476479436,000479
2012-06-14479482474477673,000477
2012-06-13480484477480382,000480
2012-06-12468486468477498,000477
2012-06-11483489481481507,000481
2012-06-084824834744752,532,000475
2012-06-07483486479485523,000485
2012-06-06483488472479756,000479
2012-06-05477484475479601,000479
2012-06-04466477459477701,000477
2012-06-01473479471474543,000474
2012-05-31470477465475713,000475
2012-05-30480483473476616,000476
2012-05-29488490479482625,000482
2012-05-28492496487488420,000488
2012-05-25492494484489602,000489
2012-05-24484495484488757,000488
2012-05-23490490479483738,000483
2012-05-22496500484490451,000490
2012-05-21489498489494406,000494
2012-05-18487492483486725,000486
2012-05-17502505492494650,000494
2012-05-16503504496501524,000501
2012-05-15502509502503399,000503
2012-05-14508511501501329,000501
2012-05-11509513503503757,000503
2012-05-105235234995081,145,000508
2012-05-09547550536539717,000539
2012-05-08556556548551499,000551
2012-05-07542554542552632,000552
2012-05-02553558549557511,000557
2012-05-01541549538548446,000548
2012-04-27547556540544834,000544
2012-04-26545549544546365,000546
2012-04-25537541533540522,000540
2012-04-24535536529534546,000534
2012-04-23538550538540553,000540
2012-04-20542546540543740,000543
2012-04-19542543536536431,000536
2012-04-18539548539548523,000548
2012-04-17536541532540426,000540
2012-04-16531542531535494,000535
2012-04-135325395295362,060,000536
2012-04-12534537528530441,000530
2012-04-11537540530534672,000534
2012-04-10542545533545655,000545
2012-04-09548548540541628,000541
2012-04-06545549539548469,000548
2012-04-05549550545545548,000545
2012-04-04553556547548565,000548
2012-04-03554554548553406,000553
2012-04-02561561553553623,000553
2012-03-30564566559563521,000563
2012-03-29552562552562491,000562
2012-03-28551559546558707,000558
2012-03-27560572560569719,000569
2012-03-26561561553554450,000554
2012-03-23560564555562832,000562
2012-03-22551557551557521,000557
2012-03-21547552544551745,000551
2012-03-19544549539547401,000547
2012-03-16552552543544570,000544
2012-03-15553558548551587,000551
2012-03-14554554548548670,000548
2012-03-13544551542545579,000545
2012-03-12554554543544593,000544
2012-03-095565565375483,268,000548
2012-03-08538547536547815,000547
2012-03-07530537526531649,000531
2012-03-06536537528531611,000531
2012-03-05536542531533469,000533
2012-03-02529538526537846,000537
2012-03-01521527517523609,000523
2012-02-29518529515516726,000516
2012-02-28510519506519564,000519
2012-02-27512512503508622,000508
2012-02-24518518508511678,000511
2012-02-23517519511517657,000517
2012-02-22512521512516600,000516
2012-02-21508514506512462,000512
2012-02-20511511503509465,000509
2012-02-17502509501504654,000504
2012-02-16499504493495417,000495
2012-02-15492503490499717,000499
2012-02-14487494479492556,000492
2012-02-13486494486489281,000489
2012-02-10491492486490685,000490
2012-02-09492494491491403,000491
2012-02-08497500491491558,000491
2012-02-07496498492493472,000493
2012-02-06501501495499358,000499
2012-02-03499502497498408,000498
2012-02-02500501497501714,000501
2012-02-01494500494498378,000498
2012-01-31493500493496691,000496
2012-01-30487493484491375,000491
2012-01-27485489483489776,000489
2012-01-26484490484485375,000485
2012-01-25486490484484412,000484
2012-01-24491491483484447,000484
2012-01-23488490487489323,000489
2012-01-20496497491491447,000491
2012-01-19486493486489502,000489
2012-01-18491494480487651,000487
2012-01-17483491480487432,000487
2012-01-16490490479480525,000480
2012-01-134955004944961,330,000496
2012-01-12491491484487339,000487
2012-01-11482490482489312,000489
2012-01-10487489483485485,000485
2012-01-06489491480484366,000484
2012-01-05496496490490301,000490
2012-01-04501502494497393,000497

分割・併合履歴 : なし