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
2012-12-28	686	695	679	684	1,141,000	684
2012-12-27	667	674	660	673	739,000	673
2012-12-26	656	660	645	660	602,000	660
2012-12-25	649	652	643	650	548,000	650
2012-12-21	646	650	639	639	743,000	639
2012-12-20	644	649	633	635	1,040,000	635
2012-12-19	637	642	630	642	858,000	642
2012-12-18	620	629	620	629	708,000	629
2012-12-17	624	627	616	619	725,000	619
2012-12-14	614	620	612	614	2,713,000	614
2012-12-13	620	620	614	616	666,000	616
2012-12-12	617	619	611	617	339,000	617
2012-12-11	613	618	613	616	306,000	616
2012-12-10	614	616	608	616	314,000	616
2012-12-07	618	620	611	611	386,000	611
2012-12-06	618	618	612	615	550,000	615
2012-12-05	611	621	609	618	447,000	618
2012-12-04	618	621	615	617	344,000	617
2012-12-03	618	624	613	615	441,000	615
2012-11-30	620	623	615	618	445,000	618
2012-11-29	616	619	612	617	591,000	617
2012-11-28	617	620	615	615	434,000	615
2012-11-27	617	620	614	616	480,000	616
2012-11-26	615	617	610	613	669,000	613
2012-11-22	615	615	610	614	379,000	614
2012-11-21	607	613	605	613	398,000	613
2012-11-20	607	608	600	606	367,000	606
2012-11-19	600	607	597	605	441,000	605
2012-11-16	583	592	579	592	439,000	592
2012-11-15	582	588	578	583	420,000	583
2012-11-14	574	583	573	581	243,000	581
2012-11-13	582	584	574	577	385,000	577
2012-11-12	579	588	577	581	318,000	581
2012-11-09	581	589	579	584	539,000	584
2012-11-08	594	594	586	589	458,000	589
2012-11-07	609	611	594	598	492,000	598
2012-11-06	604	608	603	608	266,000	608
2012-11-05	607	612	606	607	236,000	607
2012-11-02	612	616	608	612	593,000	612
2012-11-01	597	605	596	602	466,000	602
2012-10-31	602	606	598	598	594,000	598
2012-10-30	611	616	602	607	1,187,000	607
2012-10-29	602	613	602	611	739,000	611
2012-10-26	606	610	600	603	784,000	603
2012-10-25	602	606	600	606	503,000	606
2012-10-24	600	607	598	605	661,000	605
2012-10-23	615	617	606	610	558,000	610
2012-10-22	596	612	595	608	471,000	608
2012-10-19	610	616	606	606	606,000	606
2012-10-18	608	618	604	617	1,019,000	617
2012-10-17	607	607	589	600	1,862,000	600
2012-10-16	589	611	585	609	2,114,000	609
2012-10-15	579	584	573	583	797,000	583
2012-10-12	567	577	567	573	1,358,000	573
2012-10-11	558	566	553	559	659,000	559
2012-10-10	572	573	559	564	954,000	564
2012-10-09	580	604	576	581	1,278,000	581
2012-10-05	572	575	567	573	399,000	573
2012-10-04	566	573	564	570	320,000	570
2012-10-03	569	569	561	563	282,000	563
2012-10-02	575	577	566	570	352,000	570
2012-10-01	574	574	568	572	269,000	572
2012-09-28	584	585	573	577	391,000	577
2012-09-27	573	582	570	582	366,000	582
2012-09-26	572	578	569	575	354,000	575
2012-09-25	574	579	568	574	543,000	574
2012-09-24	563	572	562	571	845,000	571
2012-09-21	559	569	559	566	378,000	566
2012-09-20	558	566	550	557	1,096,000	557
2012-09-19	557	566	555	563	770,000	563
2012-09-18	548	554	547	551	511,000	551
2012-09-14	552	555	548	550	1,730,000	550
2012-09-13	552	554	546	548	319,000	548
2012-09-12	545	553	543	553	301,000	553
2012-09-11	539	544	534	541	385,000	541
2012-09-10	545	549	539	540	353,000	540
2012-09-07	551	552	547	548	508,000	548
2012-09-06	547	549	541	543	318,000	543
2012-09-05	546	552	545	547	535,000	547
2012-09-04	552	553	544	545	455,000	545
2012-09-03	552	557	550	550	505,000	550
2012-08-31	564	566	557	557	434,000	557
2012-08-30	571	572	565	567	317,000	567
2012-08-29	567	573	565	570	674,000	570
2012-08-28	558	566	558	566	621,000	566
2012-08-27	562	564	559	562	483,000	562
2012-08-24	563	563	557	562	509,000	562
2012-08-23	557	567	556	566	850,000	566
2012-08-22	568	568	549	557	1,358,000	557
2012-08-21	571	578	570	572	816,000	572
2012-08-20	572	575	568	571	692,000	571
2012-08-17	569	574	566	572	722,000	572
2012-08-16	567	570	563	569	742,000	569
2012-08-15	570	570	563	565	781,000	565
2012-08-14	563	570	562	570	851,000	570
2012-08-13	560	563	559	562	456,000	562
2012-08-10	561	565	557	560	814,000	560
2012-08-09	560	567	556	564	965,000	564
2012-08-08	552	562	552	559	1,226,000	559
2012-08-07	544	550	542	550	573,000	550
2012-08-06	536	546	536	544	724,000	544
2012-08-03	536	536	529	529	578,000	529
2012-08-02	540	548	539	540	900,000	540
2012-08-01	533	541	532	539	574,000	539
2012-07-31	534	540	534	537	794,000	537
2012-07-30	517	533	517	532	1,166,000	532
2012-07-27	494	500	491	494	392,000	494
2012-07-26	493	494	480	491	612,000	491
2012-07-25	490	496	486	493	466,000	493
2012-07-24	497	499	487	493	523,000	493
2012-07-23	504	507	493	496	403,000	496
2012-07-20	509	512	503	504	487,000	504
2012-07-19	510	516	508	509	377,000	509
2012-07-18	518	519	511	511	334,000	511
2012-07-17	512	517	505	515	377,000	515
2012-07-13	506	514	505	510	639,000	510
2012-07-12	516	516	507	510	287,000	510
2012-07-11	509	513	505	513	375,000	513
2012-07-10	510	516	502	512	329,000	512
2012-07-09	503	512	500	508	248,000	508
2012-07-06	515	517	507	510	409,000	510
2012-07-05	516	519	510	513	274,000	513
2012-07-04	516	520	514	518	399,000	518
2012-07-03	510	518	510	515	274,000	515
2012-07-02	512	513	503	508	267,000	508
2012-06-29	499	515	496	512	509,000	512
2012-06-28	497	507	497	503	421,000	503
2012-06-27	481	494	481	494	429,000	494
2012-06-26	482	489	478	483	430,000	483
2012-06-25	490	494	486	486	378,000	486
2012-06-22	484	492	483	487	420,000	487
2012-06-21	488	493	487	489	441,000	489
2012-06-20	481	491	481	489	498,000	489
2012-06-19	484	486	477	477	388,000	477
2012-06-18	486	490	482	484	402,000	484
2012-06-15	476	485	476	479	436,000	479
2012-06-14	479	482	474	477	673,000	477
2012-06-13	480	484	477	480	382,000	480
2012-06-12	468	486	468	477	498,000	477
2012-06-11	483	489	481	481	507,000	481
2012-06-08	482	483	474	475	2,532,000	475
2012-06-07	483	486	479	485	523,000	485
2012-06-06	483	488	472	479	756,000	479
2012-06-05	477	484	475	479	601,000	479
2012-06-04	466	477	459	477	701,000	477
2012-06-01	473	479	471	474	543,000	474
2012-05-31	470	477	465	475	713,000	475
2012-05-30	480	483	473	476	616,000	476
2012-05-29	488	490	479	482	625,000	482
2012-05-28	492	496	487	488	420,000	488
2012-05-25	492	494	484	489	602,000	489
2012-05-24	484	495	484	488	757,000	488
2012-05-23	490	490	479	483	738,000	483
2012-05-22	496	500	484	490	451,000	490
2012-05-21	489	498	489	494	406,000	494
2012-05-18	487	492	483	486	725,000	486
2012-05-17	502	505	492	494	650,000	494
2012-05-16	503	504	496	501	524,000	501
2012-05-15	502	509	502	503	399,000	503
2012-05-14	508	511	501	501	329,000	501
2012-05-11	509	513	503	503	757,000	503
2012-05-10	523	523	499	508	1,145,000	508
2012-05-09	547	550	536	539	717,000	539
2012-05-08	556	556	548	551	499,000	551
2012-05-07	542	554	542	552	632,000	552
2012-05-02	553	558	549	557	511,000	557
2012-05-01	541	549	538	548	446,000	548
2012-04-27	547	556	540	544	834,000	544
2012-04-26	545	549	544	546	365,000	546
2012-04-25	537	541	533	540	522,000	540
2012-04-24	535	536	529	534	546,000	534
2012-04-23	538	550	538	540	553,000	540
2012-04-20	542	546	540	543	740,000	543
2012-04-19	542	543	536	536	431,000	536
2012-04-18	539	548	539	548	523,000	548
2012-04-17	536	541	532	540	426,000	540
2012-04-16	531	542	531	535	494,000	535
2012-04-13	532	539	529	536	2,060,000	536
2012-04-12	534	537	528	530	441,000	530
2012-04-11	537	540	530	534	672,000	534
2012-04-10	542	545	533	545	655,000	545
2012-04-09	548	548	540	541	628,000	541
2012-04-06	545	549	539	548	469,000	548
2012-04-05	549	550	545	545	548,000	545
2012-04-04	553	556	547	548	565,000	548
2012-04-03	554	554	548	553	406,000	553
2012-04-02	561	561	553	553	623,000	553
2012-03-30	564	566	559	563	521,000	563
2012-03-29	552	562	552	562	491,000	562
2012-03-28	551	559	546	558	707,000	558
2012-03-27	560	572	560	569	719,000	569
2012-03-26	561	561	553	554	450,000	554
2012-03-23	560	564	555	562	832,000	562
2012-03-22	551	557	551	557	521,000	557
2012-03-21	547	552	544	551	745,000	551
2012-03-19	544	549	539	547	401,000	547
2012-03-16	552	552	543	544	570,000	544
2012-03-15	553	558	548	551	587,000	551
2012-03-14	554	554	548	548	670,000	548
2012-03-13	544	551	542	545	579,000	545
2012-03-12	554	554	543	544	593,000	544
2012-03-09	556	556	537	548	3,268,000	548
2012-03-08	538	547	536	547	815,000	547
2012-03-07	530	537	526	531	649,000	531
2012-03-06	536	537	528	531	611,000	531
2012-03-05	536	542	531	533	469,000	533
2012-03-02	529	538	526	537	846,000	537
2012-03-01	521	527	517	523	609,000	523
2012-02-29	518	529	515	516	726,000	516
2012-02-28	510	519	506	519	564,000	519
2012-02-27	512	512	503	508	622,000	508
2012-02-24	518	518	508	511	678,000	511
2012-02-23	517	519	511	517	657,000	517
2012-02-22	512	521	512	516	600,000	516
2012-02-21	508	514	506	512	462,000	512
2012-02-20	511	511	503	509	465,000	509
2012-02-17	502	509	501	504	654,000	504
2012-02-16	499	504	493	495	417,000	495
2012-02-15	492	503	490	499	717,000	499
2012-02-14	487	494	479	492	556,000	492
2012-02-13	486	494	486	489	281,000	489
2012-02-10	491	492	486	490	685,000	490
2012-02-09	492	494	491	491	403,000	491
2012-02-08	497	500	491	491	558,000	491
2012-02-07	496	498	492	493	472,000	493
2012-02-06	501	501	495	499	358,000	499
2012-02-03	499	502	497	498	408,000	498
2012-02-02	500	501	497	501	714,000	501
2012-02-01	494	500	494	498	378,000	498
2012-01-31	493	500	493	496	691,000	496
2012-01-30	487	493	484	491	375,000	491
2012-01-27	485	489	483	489	776,000	489
2012-01-26	484	490	484	485	375,000	485
2012-01-25	486	490	484	484	412,000	484
2012-01-24	491	491	483	484	447,000	484
2012-01-23	488	490	487	489	323,000	489
2012-01-20	496	497	491	491	447,000	491
2012-01-19	486	493	486	489	502,000	489
2012-01-18	491	494	480	487	651,000	487
2012-01-17	483	491	480	487	432,000	487
2012-01-16	490	490	479	480	525,000	480
2012-01-13	495	500	494	496	1,330,000	496
2012-01-12	491	491	484	487	339,000	487
2012-01-11	482	490	482	489	312,000	489
2012-01-10	487	489	483	485	485,000	485
2012-01-06	489	491	480	484	366,000	484
2012-01-05	496	496	490	490	301,000	490
2012-01-04	501	502	494	497	393,000	497

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