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
2016-12-301,0651,0821,0551,076626,9001,076
2016-12-291,0581,0651,0511,063541,8001,063
2016-12-281,0541,0611,0471,057445,0001,057
2016-12-271,0491,0541,0421,044502,7001,044
2016-12-261,0261,0511,0251,047606,9001,047
2016-12-221,0441,0451,0211,029525,6001,029
2016-12-211,0431,0501,0381,043567,7001,043
2016-12-201,0341,0481,0341,046613,0001,046
2016-12-191,0411,0451,0341,038455,3001,038
2016-12-161,0491,0491,0361,037600,3001,037
2016-12-151,0291,0411,0251,033626,8001,033
2016-12-141,0491,0571,0281,032741,8001,032
2016-12-131,0431,0541,0371,047719,4001,047
2016-12-121,0101,0361,0041,033817,4001,033
2016-12-091,0131,0169951,0021,720,4001,002
2016-12-089981,002984999904,500999
2016-12-079981,003991996559,300996
2016-12-061,0141,016997999863,300999
2016-12-051,0231,0251,0081,009573,2001,009
2016-12-021,0321,0371,0151,023689,3001,023
2016-12-011,0501,0521,0331,034785,5001,034
2016-11-301,0471,0511,0401,0411,210,7001,041
2016-11-291,0461,0471,0351,039920,2001,039
2016-11-281,0431,0531,0401,049536,0001,049
2016-11-251,0591,0591,0471,049748,5001,049
2016-11-241,0661,0671,0531,055692,3001,055
2016-11-221,0621,0651,0501,060626,3001,060
2016-11-211,0701,0731,0551,061806,5001,061
2016-11-181,0591,0701,0531,066891,1001,066
2016-11-171,0601,0671,0521,055647,0001,055
2016-11-161,0501,0721,0461,0601,118,1001,060
2016-11-151,0451,0501,0301,046747,6001,046
2016-11-141,0481,0671,0461,052972,4001,052
2016-11-111,0021,0479981,0421,966,7001,042
2016-11-10997997961978864,700978
2016-11-099749879239281,079,100928
2016-11-08975975961964461,800964
2016-11-07971978959972685,700972
2016-11-04979981963968656,900968
2016-11-02991991975984471,300984
2016-11-01992996985996327,100996
2016-10-31984996984996453,500996
2016-10-28998999985992626,300992
2016-10-27990994984993561,900993
2016-10-26984992977991549,200991
2016-10-25990990978984637,800984
2016-10-24983987973987558,100987
2016-10-219901,000978982869,700982
2016-10-20972975966975524,200975
2016-10-19967975956970386,100970
2016-10-17974979970971431,900971
2016-10-13980988975981541,000981
2016-10-12981985977977454,200977
2016-10-11981988977985444,100985
2016-10-07976982967981510,300981
2016-10-06975975963971392,900971
2016-10-05982983963965624,400965
2016-10-049579889489861,310,600986
2016-10-03953954947951500,200951
2016-09-30944948933942663,900942
2016-09-29944959942952521,700952
2016-09-28924943920941782,700941
2016-09-27912938908937583,000937
2016-09-26925938923925630,600925
2016-09-23941943928928769,900928
2016-09-21933951925948761,700948
2016-09-20916937915932501,800932
2016-09-16924928918927702,600927
2016-09-15925928912914461,400914
2016-09-14932934921927491,500927
2016-09-13939944926934424,300934
2016-09-12922929910924411,400924
2016-09-099399429239311,130,800931
2016-09-08927934920928542,800928
2016-09-07930934922928523,400928
2016-09-06919928915926571,100926
2016-09-05915918906916355,100916
2016-09-02910915904908572,000908
2016-09-01895906890903526,300903
2016-08-31881896870894751,100894
2016-08-30889893870871816,300871
2016-08-29904908890893606,900893
2016-08-26882894863889939,000889
2016-08-258888888698841,055,400884
2016-08-24856888856886670,300886
2016-08-23855881853871642,500871
2016-08-22856860848856378,900856
2016-08-19865865842857340,400857
2016-08-18877880866868509,100868
2016-08-17877882865875374,300875
2016-08-16889889872877551,000877
2016-08-15903905887890388,000890
2016-08-12890900876899899,300899
2016-08-10857877851866498,400866
2016-08-09850865847862500,200862
2016-08-08858862843848537,800848
2016-08-05836861836855953,400855
2016-08-04861874834837759,200837
2016-08-03879884857860795,800860
2016-08-02907913904907482,400907
2016-08-01915926897920536,000920
2016-07-29911929896914882,500914
2016-07-28962962912913568,600913
2016-07-27949958937937440,300937
2016-07-26955962939943518,200943
2016-07-25969969946955363,100955
2016-07-22983994974984446,200984
2016-07-21989990973978461,700978
2016-07-20971978961976492,500976
2016-07-19946972943969544,800969
2016-07-15995995941945744,800945
2016-07-149811,0039811,001540,1001,001
2016-07-131,0001,000977980540,000980
2016-07-129801,000980990751,600990
2016-07-11953975951966587,800966
2016-07-08968968927929992,500929
2016-07-07960970958963559,600963
2016-07-06945958940957489,100957
2016-07-05953955946954273,400954
2016-07-04945959942957329,500957
2016-07-01945961939956408,300956
2016-06-30939947935939463,900939
2016-06-29928942923924481,400924
2016-06-28903939903929536,800929
2016-06-27899923885921768,100921
2016-06-249529618718741,048,000874
2016-06-23957959941946331,900946
2016-06-22942960939954509,300954
2016-06-21931944920943328,600943
2016-06-20930936924931736,400931
2016-06-17915924914916796,800916
2016-06-16929936904906721,900906
2016-06-15932938920923501,600923
2016-06-14943946926933516,200933
2016-06-13958958937938432,800938
2016-06-109779779649711,300,200971
2016-06-09975985967976341,000976
2016-06-08963979963978437,900978
2016-06-07952964952958574,700958
2016-06-06944956939954406,200954
2016-06-03937957937954460,100954
2016-06-02956962935940467,600940
2016-06-01968972954956440,900956
2016-05-31981983969982563,300982
2016-05-309991,002983987466,100987
2016-05-27985997983989272,100989
2016-05-26991996983988350,600988
2016-05-259951,004985988527,400988
2016-05-24982990975978564,900978
2016-05-23992993977980486,600980
2016-05-20987994976991331,500991
2016-05-19983985975983341,800983
2016-05-18985989967976560,200976
2016-05-17990994980992641,400992
2016-05-16981992974978629,600978
2016-05-13980988965981983,100981
2016-05-12959967945967497,900967
2016-05-11973975956959476,100959
2016-05-10935970934964964,700964
2016-05-09937950929944430,400944
2016-05-06929940926936774,100936
2016-05-02906920897917680,800917
2016-04-28984984931935783,400935
2016-04-27975990972982680,900982
2016-04-26961970952969344,600969
2016-04-25959963947959472,000959
2016-04-22953959940959747,900959
2016-04-21941956935955711,000955
2016-04-20926933920926531,100926
2016-04-19905922902917708,700917
2016-04-18904906885886560,300886
2016-04-15910921902919558,900919
2016-04-14890911881911670,800911
2016-04-13877892869881506,800881
2016-04-12879895870871629,800871
2016-04-11900904882890523,700890
2016-04-08883909878897873,500897
2016-04-07896896882888481,000888
2016-04-06901907887893431,900893
2016-04-05915915889893614,600893
2016-04-04922934912914768,900914
2016-04-019279329089141,025,800914
2016-03-31945947927927639,300927
2016-03-30928946928939548,300939
2016-03-29922944917929761,100929
2016-03-28934941926939755,000939
2016-03-25917935914921911,900921
2016-03-24903917901914740,400914
2016-03-23906912903906382,200906
2016-03-22890904887902532,600902
2016-03-18884884869875971,800875
2016-03-17857885856882903,900882
2016-03-16841856841850368,900850
2016-03-15848861844847475,600847
2016-03-14857865849856429,600856
2016-03-118378578328471,702,800847
2016-03-10852857848852381,600852
2016-03-09852855837840548,700840
2016-03-08871872845854621,500854
2016-03-07887887867870704,600870
2016-03-04877882858880589,400880
2016-03-03849881849878604,800878
2016-03-02846862840857440,700857
2016-03-01833837825833453,700833
2016-02-29847850829829896,200829
2016-02-26852866847850594,500850
2016-02-25839850830845631,800845
2016-02-24839846827837715,200837
2016-02-238318458118321,032,300832
2016-02-22806829806821671,400821
2016-02-19801808789805582,200805
2016-02-18805819804807679,400807
2016-02-17801816774788930,300788
2016-02-16800826798806853,400806
2016-02-157758237738151,366,300815
2016-02-127447647337471,785,200747
2016-02-107787827417561,232,700756
2016-02-09776791773782775,900782
2016-02-08791805781801742,700801
2016-02-05803807788802658,200802
2016-02-04823827811813565,300813
2016-02-03837844826835550,300835
2016-02-02849866843860504,500860
2016-02-01804851804851885,700851
2016-01-298769088628941,040,100894
2016-01-28864876857868480,200868
2016-01-27841868841863574,800863
2016-01-26841848836840577,600840
2016-01-25849862842856478,500856
2016-01-22816841809840686,600840
2016-01-21820829792794801,100794
2016-01-20837845808810640,900810
2016-01-19832839824831525,600831
2016-01-18832839818833636,300833
2016-01-15860862842846669,600846
2016-01-14843850824841856,500841
2016-01-13857871847871739,700871
2016-01-12856871851855803,100855
2016-01-088548878548691,214,600869
2016-01-07875886861869556,100869
2016-01-06877890862875476,500875
2016-01-05886892876880381,000880
2016-01-04909922884887620,500887

分割・併合履歴 : なし