2531 宝ホールディングス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,065	1,082	1,055	1,076	626,900	1,076
2016-12-29	1,058	1,065	1,051	1,063	541,800	1,063
2016-12-28	1,054	1,061	1,047	1,057	445,000	1,057
2016-12-27	1,049	1,054	1,042	1,044	502,700	1,044
2016-12-26	1,026	1,051	1,025	1,047	606,900	1,047
2016-12-22	1,044	1,045	1,021	1,029	525,600	1,029
2016-12-21	1,043	1,050	1,038	1,043	567,700	1,043
2016-12-20	1,034	1,048	1,034	1,046	613,000	1,046
2016-12-19	1,041	1,045	1,034	1,038	455,300	1,038
2016-12-16	1,049	1,049	1,036	1,037	600,300	1,037
2016-12-15	1,029	1,041	1,025	1,033	626,800	1,033
2016-12-14	1,049	1,057	1,028	1,032	741,800	1,032
2016-12-13	1,043	1,054	1,037	1,047	719,400	1,047
2016-12-12	1,010	1,036	1,004	1,033	817,400	1,033
2016-12-09	1,013	1,016	995	1,002	1,720,400	1,002
2016-12-08	998	1,002	984	999	904,500	999
2016-12-07	998	1,003	991	996	559,300	996
2016-12-06	1,014	1,016	997	999	863,300	999
2016-12-05	1,023	1,025	1,008	1,009	573,200	1,009
2016-12-02	1,032	1,037	1,015	1,023	689,300	1,023
2016-12-01	1,050	1,052	1,033	1,034	785,500	1,034
2016-11-30	1,047	1,051	1,040	1,041	1,210,700	1,041
2016-11-29	1,046	1,047	1,035	1,039	920,200	1,039
2016-11-28	1,043	1,053	1,040	1,049	536,000	1,049
2016-11-25	1,059	1,059	1,047	1,049	748,500	1,049
2016-11-24	1,066	1,067	1,053	1,055	692,300	1,055
2016-11-22	1,062	1,065	1,050	1,060	626,300	1,060
2016-11-21	1,070	1,073	1,055	1,061	806,500	1,061
2016-11-18	1,059	1,070	1,053	1,066	891,100	1,066
2016-11-17	1,060	1,067	1,052	1,055	647,000	1,055
2016-11-16	1,050	1,072	1,046	1,060	1,118,100	1,060
2016-11-15	1,045	1,050	1,030	1,046	747,600	1,046
2016-11-14	1,048	1,067	1,046	1,052	972,400	1,052
2016-11-11	1,002	1,047	998	1,042	1,966,700	1,042
2016-11-10	997	997	961	978	864,700	978
2016-11-09	974	987	923	928	1,079,100	928
2016-11-08	975	975	961	964	461,800	964
2016-11-07	971	978	959	972	685,700	972
2016-11-04	979	981	963	968	656,900	968
2016-11-02	991	991	975	984	471,300	984
2016-11-01	992	996	985	996	327,100	996
2016-10-31	984	996	984	996	453,500	996
2016-10-28	998	999	985	992	626,300	992
2016-10-27	990	994	984	993	561,900	993
2016-10-26	984	992	977	991	549,200	991
2016-10-25	990	990	978	984	637,800	984
2016-10-24	983	987	973	987	558,100	987
2016-10-21	990	1,000	978	982	869,700	982
2016-10-20	972	975	966	975	524,200	975
2016-10-19	967	975	956	970	386,100	970
2016-10-17	974	979	970	971	431,900	971
2016-10-13	980	988	975	981	541,000	981
2016-10-12	981	985	977	977	454,200	977
2016-10-11	981	988	977	985	444,100	985
2016-10-07	976	982	967	981	510,300	981
2016-10-06	975	975	963	971	392,900	971
2016-10-05	982	983	963	965	624,400	965
2016-10-04	957	988	948	986	1,310,600	986
2016-10-03	953	954	947	951	500,200	951
2016-09-30	944	948	933	942	663,900	942
2016-09-29	944	959	942	952	521,700	952
2016-09-28	924	943	920	941	782,700	941
2016-09-27	912	938	908	937	583,000	937
2016-09-26	925	938	923	925	630,600	925
2016-09-23	941	943	928	928	769,900	928
2016-09-21	933	951	925	948	761,700	948
2016-09-20	916	937	915	932	501,800	932
2016-09-16	924	928	918	927	702,600	927
2016-09-15	925	928	912	914	461,400	914
2016-09-14	932	934	921	927	491,500	927
2016-09-13	939	944	926	934	424,300	934
2016-09-12	922	929	910	924	411,400	924
2016-09-09	939	942	923	931	1,130,800	931
2016-09-08	927	934	920	928	542,800	928
2016-09-07	930	934	922	928	523,400	928
2016-09-06	919	928	915	926	571,100	926
2016-09-05	915	918	906	916	355,100	916
2016-09-02	910	915	904	908	572,000	908
2016-09-01	895	906	890	903	526,300	903
2016-08-31	881	896	870	894	751,100	894
2016-08-30	889	893	870	871	816,300	871
2016-08-29	904	908	890	893	606,900	893
2016-08-26	882	894	863	889	939,000	889
2016-08-25	888	888	869	884	1,055,400	884
2016-08-24	856	888	856	886	670,300	886
2016-08-23	855	881	853	871	642,500	871
2016-08-22	856	860	848	856	378,900	856
2016-08-19	865	865	842	857	340,400	857
2016-08-18	877	880	866	868	509,100	868
2016-08-17	877	882	865	875	374,300	875
2016-08-16	889	889	872	877	551,000	877
2016-08-15	903	905	887	890	388,000	890
2016-08-12	890	900	876	899	899,300	899
2016-08-10	857	877	851	866	498,400	866
2016-08-09	850	865	847	862	500,200	862
2016-08-08	858	862	843	848	537,800	848
2016-08-05	836	861	836	855	953,400	855
2016-08-04	861	874	834	837	759,200	837
2016-08-03	879	884	857	860	795,800	860
2016-08-02	907	913	904	907	482,400	907
2016-08-01	915	926	897	920	536,000	920
2016-07-29	911	929	896	914	882,500	914
2016-07-28	962	962	912	913	568,600	913
2016-07-27	949	958	937	937	440,300	937
2016-07-26	955	962	939	943	518,200	943
2016-07-25	969	969	946	955	363,100	955
2016-07-22	983	994	974	984	446,200	984
2016-07-21	989	990	973	978	461,700	978
2016-07-20	971	978	961	976	492,500	976
2016-07-19	946	972	943	969	544,800	969
2016-07-15	995	995	941	945	744,800	945
2016-07-14	981	1,003	981	1,001	540,100	1,001
2016-07-13	1,000	1,000	977	980	540,000	980
2016-07-12	980	1,000	980	990	751,600	990
2016-07-11	953	975	951	966	587,800	966
2016-07-08	968	968	927	929	992,500	929
2016-07-07	960	970	958	963	559,600	963
2016-07-06	945	958	940	957	489,100	957
2016-07-05	953	955	946	954	273,400	954
2016-07-04	945	959	942	957	329,500	957
2016-07-01	945	961	939	956	408,300	956
2016-06-30	939	947	935	939	463,900	939
2016-06-29	928	942	923	924	481,400	924
2016-06-28	903	939	903	929	536,800	929
2016-06-27	899	923	885	921	768,100	921
2016-06-24	952	961	871	874	1,048,000	874
2016-06-23	957	959	941	946	331,900	946
2016-06-22	942	960	939	954	509,300	954
2016-06-21	931	944	920	943	328,600	943
2016-06-20	930	936	924	931	736,400	931
2016-06-17	915	924	914	916	796,800	916
2016-06-16	929	936	904	906	721,900	906
2016-06-15	932	938	920	923	501,600	923
2016-06-14	943	946	926	933	516,200	933
2016-06-13	958	958	937	938	432,800	938
2016-06-10	977	977	964	971	1,300,200	971
2016-06-09	975	985	967	976	341,000	976
2016-06-08	963	979	963	978	437,900	978
2016-06-07	952	964	952	958	574,700	958
2016-06-06	944	956	939	954	406,200	954
2016-06-03	937	957	937	954	460,100	954
2016-06-02	956	962	935	940	467,600	940
2016-06-01	968	972	954	956	440,900	956
2016-05-31	981	983	969	982	563,300	982
2016-05-30	999	1,002	983	987	466,100	987
2016-05-27	985	997	983	989	272,100	989
2016-05-26	991	996	983	988	350,600	988
2016-05-25	995	1,004	985	988	527,400	988
2016-05-24	982	990	975	978	564,900	978
2016-05-23	992	993	977	980	486,600	980
2016-05-20	987	994	976	991	331,500	991
2016-05-19	983	985	975	983	341,800	983
2016-05-18	985	989	967	976	560,200	976
2016-05-17	990	994	980	992	641,400	992
2016-05-16	981	992	974	978	629,600	978
2016-05-13	980	988	965	981	983,100	981
2016-05-12	959	967	945	967	497,900	967
2016-05-11	973	975	956	959	476,100	959
2016-05-10	935	970	934	964	964,700	964
2016-05-09	937	950	929	944	430,400	944
2016-05-06	929	940	926	936	774,100	936
2016-05-02	906	920	897	917	680,800	917
2016-04-28	984	984	931	935	783,400	935
2016-04-27	975	990	972	982	680,900	982
2016-04-26	961	970	952	969	344,600	969
2016-04-25	959	963	947	959	472,000	959
2016-04-22	953	959	940	959	747,900	959
2016-04-21	941	956	935	955	711,000	955
2016-04-20	926	933	920	926	531,100	926
2016-04-19	905	922	902	917	708,700	917
2016-04-18	904	906	885	886	560,300	886
2016-04-15	910	921	902	919	558,900	919
2016-04-14	890	911	881	911	670,800	911
2016-04-13	877	892	869	881	506,800	881
2016-04-12	879	895	870	871	629,800	871
2016-04-11	900	904	882	890	523,700	890
2016-04-08	883	909	878	897	873,500	897
2016-04-07	896	896	882	888	481,000	888
2016-04-06	901	907	887	893	431,900	893
2016-04-05	915	915	889	893	614,600	893
2016-04-04	922	934	912	914	768,900	914
2016-04-01	927	932	908	914	1,025,800	914
2016-03-31	945	947	927	927	639,300	927
2016-03-30	928	946	928	939	548,300	939
2016-03-29	922	944	917	929	761,100	929
2016-03-28	934	941	926	939	755,000	939
2016-03-25	917	935	914	921	911,900	921
2016-03-24	903	917	901	914	740,400	914
2016-03-23	906	912	903	906	382,200	906
2016-03-22	890	904	887	902	532,600	902
2016-03-18	884	884	869	875	971,800	875
2016-03-17	857	885	856	882	903,900	882
2016-03-16	841	856	841	850	368,900	850
2016-03-15	848	861	844	847	475,600	847
2016-03-14	857	865	849	856	429,600	856
2016-03-11	837	857	832	847	1,702,800	847
2016-03-10	852	857	848	852	381,600	852
2016-03-09	852	855	837	840	548,700	840
2016-03-08	871	872	845	854	621,500	854
2016-03-07	887	887	867	870	704,600	870
2016-03-04	877	882	858	880	589,400	880
2016-03-03	849	881	849	878	604,800	878
2016-03-02	846	862	840	857	440,700	857
2016-03-01	833	837	825	833	453,700	833
2016-02-29	847	850	829	829	896,200	829
2016-02-26	852	866	847	850	594,500	850
2016-02-25	839	850	830	845	631,800	845
2016-02-24	839	846	827	837	715,200	837
2016-02-23	831	845	811	832	1,032,300	832
2016-02-22	806	829	806	821	671,400	821
2016-02-19	801	808	789	805	582,200	805
2016-02-18	805	819	804	807	679,400	807
2016-02-17	801	816	774	788	930,300	788
2016-02-16	800	826	798	806	853,400	806
2016-02-15	775	823	773	815	1,366,300	815
2016-02-12	744	764	733	747	1,785,200	747
2016-02-10	778	782	741	756	1,232,700	756
2016-02-09	776	791	773	782	775,900	782
2016-02-08	791	805	781	801	742,700	801
2016-02-05	803	807	788	802	658,200	802
2016-02-04	823	827	811	813	565,300	813
2016-02-03	837	844	826	835	550,300	835
2016-02-02	849	866	843	860	504,500	860
2016-02-01	804	851	804	851	885,700	851
2016-01-29	876	908	862	894	1,040,100	894
2016-01-28	864	876	857	868	480,200	868
2016-01-27	841	868	841	863	574,800	863
2016-01-26	841	848	836	840	577,600	840
2016-01-25	849	862	842	856	478,500	856
2016-01-22	816	841	809	840	686,600	840
2016-01-21	820	829	792	794	801,100	794
2016-01-20	837	845	808	810	640,900	810
2016-01-19	832	839	824	831	525,600	831
2016-01-18	832	839	818	833	636,300	833
2016-01-15	860	862	842	846	669,600	846
2016-01-14	843	850	824	841	856,500	841
2016-01-13	857	871	847	871	739,700	871
2016-01-12	856	871	851	855	803,100	855
2016-01-08	854	887	854	869	1,214,600	869
2016-01-07	875	886	861	869	556,100	869
2016-01-06	877	890	862	875	476,500	875
2016-01-05	886	892	876	880	381,000	880
2016-01-04	909	922	884	887	620,500	887

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