2531 宝ホールディングス(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30977982967980533,000980
2013-12-27987993968973508,000973
2013-12-26969983965982658,000982
2013-12-25960971960971750,000971
2013-12-24982984961964941,000964
2013-12-20963975957975662,000975
2013-12-19976982970978962,000978
2013-12-18939966939961940,000961
2013-12-17938954935939461,000939
2013-12-16958958931931436,000931
2013-12-139409709409562,680,000956
2013-12-12941949938944625,000944
2013-12-11970975952956515,000956
2013-12-10989989976979508,000979
2013-12-09980994978994660,000994
2013-12-06953968946964841,000964
2013-12-05985988961962900,000962
2013-12-041,0041,007981985875,000985
2013-12-031,0101,0311,0091,026999,0001,026
2013-12-029921,0109921,003419,0001,003
2013-11-291,0031,0159961,002550,0001,002
2013-11-281,0131,0171,0061,016706,0001,016
2013-11-271,0001,0109981,005525,0001,005
2013-11-261,0071,0151,0011,001799,0001,001
2013-11-251,0171,0261,0111,026695,0001,026
2013-11-221,0161,0251,0061,0081,008,0001,008
2013-11-219981,0139931,009963,0001,009
2013-11-209981,003982983869,000983
2013-11-19990997984989624,000989
2013-11-181,0131,0159839911,223,000991
2013-11-159981,0149921,0091,535,0001,009
2013-11-149689999649871,476,000987
2013-11-13960965946963711,000963
2013-11-12936960931960970,000960
2013-11-11920934920932729,000932
2013-11-08903923903911932,000911
2013-11-07945949923924838,000924
2013-11-069309589249451,168,000945
2013-11-059289409159371,702,000937
2013-11-01905911883885576,000885
2013-10-31905909895897495,000897
2013-10-309039169009121,054,000912
2013-10-29882901882898570,000898
2013-10-28888900883900419,000900
2013-10-259199198808801,155,000880
2013-10-24877893872892490,000892
2013-10-23912914884884570,000884
2013-10-22920920906911407,000911
2013-10-21910920900920443,000920
2013-10-18907915901909414,000909
2013-10-17900909899906577,000906
2013-10-16894895886891518,000891
2013-10-15882894878894568,000894
2013-10-118688858678771,261,000877
2013-10-10842849839848485,000848
2013-10-09826839819839562,000839
2013-10-08830836818826773,000826
2013-10-07864865837840694,000840
2013-10-04862869854861726,000861
2013-10-038708908658661,033,000866
2013-10-029259328708761,472,000876
2013-10-019409559259251,883,000925
2013-09-30890907879895572,000895
2013-09-27899900884900700,000900
2013-09-26866898854898656,000898
2013-09-25889889868875716,000875
2013-09-24877887864885483,000885
2013-09-20881886863876765,000876
2013-09-198498788388771,273,000877
2013-09-18820842817833813,000833
2013-09-17822828809809333,000809
2013-09-138148278078192,139,000819
2013-09-12816826814818471,000818
2013-09-11828828812814838,000814
2013-09-10812827810825993,000825
2013-09-09793799786798605,000798
2013-09-06787787764765557,000765
2013-09-05791791779785384,000785
2013-09-04785792774789668,000789
2013-09-03769791769791760,000791
2013-09-02753765748761405,000761
2013-08-30761761743749618,000749
2013-08-29741754741754526,000754
2013-08-28750757741745646,000745
2013-08-27764780764768449,000768
2013-08-26785785764769453,000769
2013-08-237967977797851,025,000785
2013-08-22753767751764468,000764
2013-08-21780782751764688,000764
2013-08-20779789765765696,000765
2013-08-19799800782786614,000786
2013-08-16794801788790448,000790
2013-08-15812818794795601,000795
2013-08-14813823802823619,000823
2013-08-13798806785806801,000806
2013-08-12797802789791386,000791
2013-08-098008137948041,156,000804
2013-08-08825841803804560,000804
2013-08-07867868824824923,000824
2013-08-06854882843882811,000882
2013-08-05849867843854521,000854
2013-08-02848875841875700,000875
2013-08-01831831808829862,000829
2013-07-318708758288321,314,000832
2013-07-30894932885928668,000928
2013-07-29925930903904822,000904
2013-07-26957972937939515,000939
2013-07-25975986967972737,000972
2013-07-24946991941974865,000974
2013-07-23947966942957610,000957
2013-07-22974974932947497,000947
2013-07-199809829439531,095,000953
2013-07-18948970947968715,000968
2013-07-17950956938947536,000947
2013-07-169649779549591,012,000959
2013-07-129249429209381,168,000938
2013-07-11911929911925419,000925
2013-07-10936938907911573,000911
2013-07-09920935908933589,000933
2013-07-08933936913914581,000914
2013-07-05917926912924632,000924
2013-07-04900929900918657,000918
2013-07-03896904884898847,000898
2013-07-02891907883895776,000895
2013-07-01867885855882658,000882
2013-06-28832868832865913,000865
2013-06-278058307918271,632,000827
2013-06-268388457977991,137,000799
2013-06-25848860821837930,000837
2013-06-24879880844844734,000844
2013-06-218488678218611,005,000861
2013-06-20863880850856978,000856
2013-06-19895897866878689,000878
2013-06-18884901872875851,000875
2013-06-178518758508751,208,000875
2013-06-148408828408573,585,000857
2013-06-138939028368361,939,000836
2013-06-12887924880920733,000920
2013-06-119129408959021,486,000902
2013-06-108849278619262,077,000926
2013-06-078578748108553,766,000855
2013-06-069309478528762,983,000876
2013-06-059751,0159309301,655,000930
2013-06-049871,0139629801,433,000980
2013-06-039811,0319689861,767,000986
2013-05-311,0251,0431,0061,0141,507,0001,014
2013-05-301,0301,0769809862,590,000986
2013-05-291,0251,0981,0201,0743,508,0001,074
2013-05-289911,0209901,0171,514,0001,017
2013-05-271,0231,0531,0011,0181,642,0001,018
2013-05-241,0331,0891,0051,0532,758,0001,053
2013-05-231,1271,1591,0191,0193,162,0001,019
2013-05-221,1121,1241,0901,1171,825,0001,117
2013-05-211,1401,1491,1091,1201,080,0001,120
2013-05-201,1421,1871,1261,1441,491,0001,144
2013-05-171,1091,1431,1001,1321,213,0001,132
2013-05-161,1531,1611,0611,1232,883,0001,123
2013-05-151,1971,2041,1071,1502,477,0001,150
2013-05-141,1391,1951,1231,1852,585,0001,185
2013-05-131,1581,1751,1041,1503,057,0001,150
2013-05-101,2401,2731,1631,1747,863,0001,174
2013-05-091,2561,3371,2211,24410,575,0001,244
2013-05-081,3161,3161,1201,31617,453,0001,316
2013-05-079001,0168931,0164,315,0001,016
2013-05-028688808558661,071,000866
2013-05-018419008278673,165,000867
2013-04-308108408108361,174,000836
2013-04-268408408108131,063,000813
2013-04-258038448038372,056,000837
2013-04-247868087808051,156,000805
2013-04-23784789777780505,000780
2013-04-22797797781783780,000783
2013-04-19776783772782357,000782
2013-04-18792792777777544,000777
2013-04-17793796787792588,000792
2013-04-167567867567821,010,000782
2013-04-15775779766771929,000771
2013-04-128008007757791,982,000779
2013-04-11791803788792952,000792
2013-04-10815817795796830,000796
2013-04-09829834809815611,000815
2013-04-08816828808817917,000817
2013-04-058128157947941,279,000794
2013-04-047597937487931,108,000793
2013-04-03777783773776648,000776
2013-04-027807807507631,141,000763
2013-04-017937967727721,196,000772
2013-03-29798798775790773,000790
2013-03-28808809793797977,000797
2013-03-27807810796807461,000807
2013-03-26799814799810591,000810
2013-03-25800811800808783,000808
2013-03-228168177857851,312,000785
2013-03-21822831817827778,000827
2013-03-19820827815823603,000823
2013-03-18811821807808817,000808
2013-03-15835844833840801,000840
2013-03-14824837819835637,000835
2013-03-13810825810821723,000821
2013-03-12824825811812950,000812
2013-03-11836837814819935,000819
2013-03-088438478348383,939,000838
2013-03-07839848837837811,000837
2013-03-06825834819834521,000834
2013-03-05823830814820413,000820
2013-03-04815831813821586,000821
2013-03-01799818798811550,000811
2013-02-287888107888101,162,000810
2013-02-27807808786786993,000786
2013-02-26793811793804885,000804
2013-02-25807823807821989,000821
2013-02-22794800785799662,000799
2013-02-21803805793793546,000793
2013-02-20800808791806790,000806
2013-02-19783800783798549,000798
2013-02-18775795774794963,000794
2013-02-15767773761766698,000766
2013-02-147757867687771,093,000777
2013-02-13769781767775623,000775
2013-02-12771785768777873,000777
2013-02-087637717547551,686,000755
2013-02-07785788775778803,000778
2013-02-06780797774796760,000796
2013-02-05769777763767648,000767
2013-02-04786790774781610,000781
2013-02-01757780756780915,000780
2013-01-31764775748765836,000765
2013-01-307697877627871,001,000787
2013-01-297787787657661,051,000766
2013-01-287667767587751,843,000775
2013-01-257197437167431,519,000743
2013-01-24687709682707980,000707
2013-01-23698702692693920,000693
2013-01-22713717699708819,000708
2013-01-21721723711711660,000711
2013-01-18718725715725742,000725
2013-01-17717718697709893,000709
2013-01-167187217027151,111,000715
2013-01-15726727716718923,000718
2013-01-117197217157201,139,000720
2013-01-10711717705714500,000714
2013-01-09692714687711698,000711
2013-01-08696709695699497,000699
2013-01-07699705695702558,000702
2013-01-04700702692698521,000698

分割・併合履歴 : なし