2531 宝ホールディングス(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	921	927	913	924	320,900	924
2015-12-29	915	917	907	914	291,100	914
2015-12-28	904	921	900	918	333,500	918
2015-12-25	916	918	899	906	358,500	906
2015-12-24	927	929	910	911	310,100	911
2015-12-22	930	932	916	926	311,400	926
2015-12-21	932	936	914	935	425,700	935
2015-12-18	958	984	934	936	979,700	936
2015-12-17	949	967	945	960	807,300	960
2015-12-16	913	932	911	931	511,700	931
2015-12-15	926	935	908	911	419,900	911
2015-12-14	927	930	906	926	501,900	926
2015-12-11	915	949	911	942	1,555,200	942
2015-12-10	933	939	920	923	454,300	923
2015-12-09	947	948	925	933	401,900	933
2015-12-08	950	957	942	946	334,400	946
2015-12-07	950	959	948	953	348,600	953
2015-12-04	951	957	911	938	616,700	938
2015-12-03	958	968	957	961	439,700	961
2015-12-02	949	956	940	950	442,400	950
2015-12-01	948	958	939	953	474,700	953
2015-11-30	948	952	939	942	456,800	942
2015-11-27	949	967	946	954	622,100	954
2015-11-26	940	948	932	942	486,000	942
2015-11-25	945	946	929	936	526,800	936
2015-11-24	945	945	934	940	460,400	940
2015-11-20	946	946	935	945	485,700	945
2015-11-19	940	949	933	947	496,700	947
2015-11-18	938	946	931	933	538,700	933
2015-11-17	925	933	918	927	612,400	927
2015-11-16	915	921	905	916	374,300	916
2015-11-13	912	923	908	922	652,300	922
2015-11-12	920	923	912	919	380,500	919
2015-11-11	909	921	905	920	466,700	920
2015-11-10	892	910	891	910	543,900	910
2015-11-09	874	907	871	904	864,600	904
2015-11-06	871	887	866	882	386,000	882
2015-11-05	863	880	860	879	594,700	879
2015-11-04	867	874	857	863	497,600	863
2015-11-02	855	855	841	850	590,500	850
2015-10-30	865	884	844	873	884,000	873
2015-10-29	873	873	855	865	1,360,500	865
2015-10-28	870	870	857	867	513,500	867
2015-10-27	873	882	865	869	508,400	869
2015-10-26	883	887	863	866	620,300	866
2015-10-23	869	881	864	877	886,200	877
2015-10-22	845	857	841	850	607,000	850
2015-10-21	840	856	826	853	883,800	853
2015-10-20	853	872	833	845	2,549,200	845
2015-10-19	798	799	779	793	641,800	793
2015-10-16	797	803	788	796	602,300	796
2015-10-15	786	794	775	787	554,700	787
2015-10-14	795	796	782	786	670,300	786
2015-10-13	800	812	794	798	710,200	798
2015-10-09	762	802	762	802	2,127,100	802
2015-10-08	751	757	740	743	729,400	743
2015-10-07	738	756	729	751	759,100	751
2015-10-06	741	752	731	735	814,200	735
2015-10-05	731	739	718	731	508,200	731
2015-10-02	721	728	713	721	550,700	721
2015-10-01	719	730	708	721	657,400	721
2015-09-30	722	724	707	717	994,800	717
2015-09-29	712	716	701	703	973,500	703
2015-09-28	743	744	718	722	543,600	722
2015-09-25	710	736	708	735	1,321,900	735
2015-09-24	708	718	702	702	690,900	702
2015-09-18	738	738	720	721	1,080,700	721
2015-09-17	742	755	735	741	785,900	741
2015-09-16	757	763	730	738	810,200	738
2015-09-15	742	763	737	754	801,300	754
2015-09-14	755	760	737	738	612,600	738
2015-09-11	745	759	741	750	2,206,200	750
2015-09-10	746	750	730	747	793,200	747
2015-09-09	747	770	742	769	1,545,300	769
2015-09-08	751	751	723	725	703,500	725
2015-09-07	738	755	724	741	755,400	741
2015-09-04	759	760	728	738	776,900	738
2015-09-03	771	780	757	760	833,100	760
2015-09-02	760	784	751	756	1,280,900	756
2015-09-01	805	807	771	771	1,087,200	771
2015-08-31	825	835	810	817	543,400	817
2015-08-28	814	829	803	825	743,900	825
2015-08-27	799	811	788	802	962,300	802
2015-08-26	787	803	769	788	1,328,500	788
2015-08-25	812	839	790	793	1,188,400	793
2015-08-24	866	884	840	843	888,500	843
2015-08-21	895	898	874	876	569,400	876
2015-08-20	914	919	901	902	284,600	902
2015-08-19	935	935	917	919	386,400	919
2015-08-18	942	942	932	935	234,100	935
2015-08-17	929	943	929	941	292,200	941
2015-08-14	950	950	925	928	583,400	928
2015-08-13	945	954	931	947	578,900	947
2015-08-12	953	962	936	936	471,400	936
2015-08-11	960	969	942	955	622,400	955
2015-08-10	962	965	951	961	692,000	961
2015-08-07	985	987	966	970	504,600	970
2015-08-06	999	999	978	981	554,100	981
2015-08-05	984	1,002	975	993	454,000	993
2015-08-04	994	996	977	985	512,800	985
2015-08-03	1,021	1,022	996	999	434,200	999
2015-07-31	1,000	1,027	993	1,021	1,007,500	1,021
2015-07-30	999	1,008	968	1,002	768,600	1,002
2015-07-29	992	1,007	976	1,005	605,400	1,005
2015-07-28	976	999	964	996	855,900	996
2015-07-27	985	992	974	986	451,900	986
2015-07-24	1,015	1,016	995	997	702,200	997
2015-07-23	1,006	1,019	1,004	1,016	809,300	1,016
2015-07-22	998	1,008	996	1,001	593,800	1,001
2015-07-21	990	1,009	981	1,008	718,800	1,008
2015-07-17	986	998	984	994	545,000	994
2015-07-16	994	996	978	992	709,300	992
2015-07-15	999	1,004	977	985	601,100	985
2015-07-14	1,003	1,013	991	998	697,400	998
2015-07-13	990	1,005	990	1,001	545,100	1,001
2015-07-10	961	997	960	986	1,195,700	986
2015-07-09	942	958	922	958	836,500	958
2015-07-08	972	974	960	960	726,300	960
2015-07-07	955	971	954	970	460,500	970
2015-07-06	951	956	939	943	612,000	943
2015-07-03	954	971	954	969	361,900	969
2015-07-02	968	968	950	953	361,300	953
2015-07-01	958	961	950	953	410,200	953
2015-06-30	965	966	948	958	477,600	958
2015-06-29	973	973	950	950	559,300	950
2015-06-26	1,000	1,000	987	988	297,300	988
2015-06-25	1,005	1,005	988	995	400,400	995
2015-06-24	995	1,012	992	1,007	994,600	1,007
2015-06-23	968	992	967	992	640,500	992
2015-06-22	967	977	963	968	370,500	968
2015-06-19	976	984	965	968	954,000	968
2015-06-18	970	988	970	971	931,000	971
2015-06-17	975	986	972	980	471,100	980
2015-06-16	984	990	980	983	540,500	983
2015-06-15	978	992	974	988	491,000	988
2015-06-12	1,000	1,000	983	992	1,708,000	992
2015-06-11	959	990	954	990	847,300	990
2015-06-10	953	969	949	959	750,500	959
2015-06-09	956	966	949	949	399,900	949
2015-06-08	976	978	962	971	407,900	971
2015-06-05	948	970	944	966	852,600	966
2015-06-04	945	954	940	952	615,000	952
2015-06-03	946	953	939	944	552,100	944
2015-06-02	956	962	948	956	808,200	956
2015-06-01	940	961	935	958	731,500	958
2015-05-29	930	951	928	942	832,100	942
2015-05-28	959	959	940	943	428,800	943
2015-05-27	950	958	943	955	612,100	955
2015-05-26	949	960	942	957	504,500	957
2015-05-25	957	959	940	947	422,900	947
2015-05-22	946	960	941	957	434,500	957
2015-05-21	952	959	947	951	330,800	951
2015-05-20	952	964	948	961	635,000	961
2015-05-19	943	953	939	947	622,100	947
2015-05-18	920	941	920	938	515,500	938
2015-05-15	905	920	903	915	403,300	915
2015-05-14	905	916	900	901	594,600	901
2015-05-13	901	920	901	919	445,700	919
2015-05-12	897	918	894	915	677,700	915
2015-05-11	889	931	889	915	727,700	915
2015-05-08	864	896	864	884	760,400	884
2015-05-07	882	898	865	865	685,200	865
2015-05-01	891	900	886	886	528,800	886
2015-04-30	908	911	895	895	806,300	895
2015-04-28	930	939	923	924	549,700	924
2015-04-27	920	926	913	918	555,900	918
2015-04-24	938	942	931	931	491,100	931
2015-04-23	943	950	939	944	499,400	944
2015-04-22	930	944	926	943	696,800	943
2015-04-21	932	939	923	930	603,600	930
2015-04-20	927	947	924	939	399,200	939
2015-04-17	946	955	940	941	461,600	941
2015-04-16	959	968	951	958	435,200	958
2015-04-15	955	975	946	962	574,000	962
2015-04-14	957	968	952	960	454,000	960
2015-04-13	965	970	959	961	461,600	961
2015-04-10	969	969	960	965	1,139,200	965
2015-04-09	959	968	956	963	579,800	963
2015-04-08	939	964	938	958	1,084,600	958
2015-04-07	909	936	909	931	840,000	931
2015-04-06	884	905	882	903	340,000	903
2015-04-03	876	894	876	891	248,800	891
2015-04-02	869	889	869	882	610,200	882
2015-04-01	871	885	858	864	782,300	864
2015-03-31	893	895	870	870	688,700	870
2015-03-30	882	894	880	890	504,900	890
2015-03-27	900	903	872	882	762,700	882
2015-03-26	920	920	901	908	685,800	908
2015-03-25	915	925	911	924	706,300	924
2015-03-24	907	915	902	911	579,200	911
2015-03-23	899	915	898	912	438,700	912
2015-03-20	894	902	888	901	428,800	901
2015-03-19	890	897	882	893	672,700	893
2015-03-18	878	899	877	899	607,600	899
2015-03-17	875	888	872	884	568,000	884
2015-03-16	863	875	863	872	564,800	872
2015-03-13	876	880	864	864	2,216,500	864
2015-03-12	832	853	831	852	517,100	852
2015-03-11	830	843	830	836	382,000	836
2015-03-10	837	842	829	833	631,900	833
2015-03-09	836	845	832	839	521,200	839
2015-03-06	846	857	845	848	494,700	848
2015-03-05	828	848	827	841	485,800	841
2015-03-04	821	836	821	833	441,300	833
2015-03-03	830	833	823	829	501,300	829
2015-03-02	820	836	820	825	442,700	825
2015-02-27	830	836	823	826	714,500	826
2015-02-26	822	835	819	833	505,500	833
2015-02-25	815	823	809	823	525,800	823
2015-02-24	805	819	800	817	655,100	817
2015-02-23	803	806	796	800	464,100	800
2015-02-20	800	804	797	798	339,300	798
2015-02-19	797	806	796	802	498,500	802
2015-02-18	804	817	794	797	654,400	797
2015-02-17	795	805	793	801	402,700	801
2015-02-16	797	806	796	800	414,100	800
2015-02-13	794	801	789	797	755,700	797
2015-02-12	800	813	800	803	755,600	803
2015-02-10	780	794	780	793	599,100	793
2015-02-09	785	790	782	787	582,000	787
2015-02-06	771	778	764	776	548,100	776
2015-02-05	776	781	751	763	925,200	763
2015-02-04	755	786	753	785	1,278,400	785
2015-02-03	752	754	735	738	600,500	738
2015-02-02	735	760	733	752	618,800	752
2015-01-30	760	763	748	755	437,500	755
2015-01-29	745	760	745	747	457,000	747
2015-01-28	738	759	737	754	604,900	754
2015-01-27	739	746	736	744	435,200	744
2015-01-26	733	734	728	732	292,900	732
2015-01-23	745	747	735	740	341,600	740
2015-01-22	732	735	725	735	655,600	735
2015-01-21	737	739	726	728	609,400	728
2015-01-20	727	748	727	747	521,700	747
2015-01-19	723	731	722	728	489,600	728
2015-01-16	717	723	703	713	1,148,300	713
2015-01-15	717	735	717	733	656,000	733
2015-01-14	716	727	710	711	923,500	711
2015-01-13	731	732	713	721	1,137,100	721
2015-01-09	755	755	736	737	899,500	737
2015-01-08	740	755	739	749	617,000	749
2015-01-07	742	749	734	735	1,065,600	735
2015-01-06	764	765	749	749	946,800	749
2015-01-05	777	783	768	776	513,100	776

分割・併合履歴：なし