[2531 東証1部] 宝ホールディングス 日足 時系列データ

[2531 東証1部] 宝ホールディングス (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-241222.001236.001218.001227.00690200848232600
2017-03-231233.001233.001221.001231.00359700442131700
2017-03-221225.001238.001218.001224.00720900884272600
2017-03-211218.001245.001217.001236.00627400774488300
2017-03-171224.001230.001217.001224.00768200940218300
2017-03-161223.001236.001216.001232.00438300538543000
2017-03-151229.001238.001228.001234.00337200415591800
2017-03-141228.001243.001219.001239.00520800643793500
2017-03-131212.001227.001206.001221.00454500554730800
2017-03-101189.001219.001186.001215.0013276001595451600
2017-03-091190.001190.001176.001184.00465400549889600
2017-03-081190.001190.001174.001184.00743700879038400
2017-03-071190.001193.001180.001189.00502200596564900
2017-03-061196.001197.001187.001192.00503500600650800
2017-03-031192.001198.001184.001196.00640800764824200
2017-03-021178.001194.001171.001189.00766700908716300
2017-03-011150.001176.001149.001167.009587001119407600
2017-02-281147.001157.001140.001152.008810001014327600
2017-02-271144.001147.001134.001142.00548700626555800
2017-02-241138.001148.001127.001145.00709700810810900
2017-02-231137.001144.001121.001144.00571600649593200
2017-02-221130.001131.001125.001130.00516000582337600
2017-02-211120.001132.001120.001128.00640400721486200
2017-02-201097.001110.001095.001109.00418800462613600
2017-02-171094.001104.001085.001103.00429000471299800
2017-02-161094.001101.001091.001097.00391800429615300
2017-02-151096.001104.001094.001099.00481300528901100
2017-02-141097.001102.001087.001088.00617500674770000
2017-02-131100.001106.001088.001100.00612300672626500
2017-02-101085.001099.001073.001099.0010850001182189000
2017-02-091054.001062.001052.001055.00383300404651200
2017-02-081052.001059.001046.001054.00385600405677400
2017-02-071052.001059.001043.001054.00455200479613800
2017-02-061079.001079.001059.001063.00570700607996000
2017-02-031051.001066.001047.001062.00675400715765600
2017-02-021033.001057.001033.001044.0011358001187401800
2017-02-011068.001070.001034.001045.00924800964364800
2017-01-311071.001085.001062.001079.0016911001819610600
2017-01-301031.001049.001031.001038.00517200536488600
2017-01-271033.001037.001026.001030.00729600752166400
2017-01-261023.001033.001013.001031.00824300847752500
2017-01-251030.001039.001007.001012.00515300523782300
2017-01-241014.001025.001002.001014.00547200555911400
2017-01-231020.001024.001011.001015.00706400718045400
2017-01-201028.001038.001021.001029.00475400489710300
2017-01-191019.001041.001017.001032.00527000544289900
2017-01-181043.001043.001023.001025.00527500542189800
2017-01-171054.001054.001031.001033.00540100560426800
2017-01-161044.001053.001041.001043.00356200372031700
2017-01-131049.001059.001046.001050.00714800750446600
2017-01-121061.001062.001044.001048.00558700586860200
2017-01-111084.001084.001064.001071.00443300475756300
2017-01-101090.001095.001067.001071.00647900697333700
2017-01-061095.001107.001083.001104.00641300704172200
2017-01-051086.001088.001069.001083.00583300631187100
2017-01-041084.001095.001077.001092.00844900920925500
2016-12-301065.001082.001055.001076.00626900672469600
2016-12-291058.001065.001051.001063.00541800574497000
2016-12-281054.001061.001047.001057.00445000469751400
2016-12-271049.001054.001042.001044.00502700525616700
2016-12-261026.001051.001025.001047.00606900632979200
2016-12-221044.001045.001021.001029.00525600540741400
2016-12-211043.001050.001038.001043.00567700593596300
2016-12-201034.001048.001034.001046.00613000639181400
2016-12-191041.001045.001034.001038.00455300473115600
2016-12-161049.001049.001036.001037.00600300624508500
2016-12-151029.001041.001025.001033.00626800647700600
2016-12-141049.001057.001028.001032.00741800768794200
2016-12-131043.001054.001037.001047.00719400752033600
2016-12-121010.001036.001004.001033.00817400838303900
2016-12-091013.001016.00995.001002.0017204001733855500
2016-12-08998.001002.00984.00999.00904500900276200
2016-12-07998.001003.00991.00996.00559300557864300
2016-12-061014.001016.00997.00999.00863300865071000
2016-12-051023.001025.001008.001009.00573200580626800
2016-12-021032.001037.001015.001023.00689300706509600
2016-12-011050.001052.001033.001034.00785500818597300
2016-11-301047.001051.001040.001041.0012107001263702600
2016-11-291046.001047.001035.001039.00920200957205100
2016-11-281043.001053.001040.001049.00536000561464400
2016-11-251059.001059.001047.001049.00748500787360600
2016-11-241066.001067.001053.001055.00692300732508200
2016-11-221062.001065.001050.001060.00626300663694600
2016-11-211070.001073.001055.001061.00806500856128500
2016-11-181059.001070.001053.001066.00891100948711100
2016-11-171060.001067.001052.001055.00647000684503600
2016-11-161050.001072.001046.001060.0011181001185957400
2016-11-151045.001050.001030.001046.00747600778564200
2016-11-141048.001067.001046.001052.009724001026474300
2016-11-111002.001047.00998.001042.0019667002020119900
2016-11-10997.00997.00961.00978.00864700844354100
2016-11-09974.00987.00923.00928.0010791001016341200
2016-11-08975.00975.00961.00964.00461800445857400
2016-11-07971.00978.00959.00972.00685700664898600
2016-11-04979.00981.00963.00968.00656900637096800
2016-11-02991.00991.00975.00984.00471300463202500
2016-11-01992.00996.00985.00996.00327100324774200
2016-10-31984.00996.00984.00996.00453500450407300
2016-10-28998.00999.00985.00992.00626300621327400
2016-10-27990.00994.00984.00993.00561900556051000
2016-10-26984.00992.00977.00991.00549200542472100
2016-10-25990.00990.00978.00984.00637800626940800
2016-10-24983.00987.00973.00987.00558100547801600
2016-10-21990.001000.00978.00982.00869700858588800
2016-10-20972.00975.00966.00975.00524200509318500
2016-10-19967.00975.00956.00970.00386100373915800
2016-10-18973.00978.00962.00968.00412300399124500
2016-10-17974.00979.00970.00971.00431900420117700
2016-10-14976.00982.00966.00969.00933100908747300
2016-10-13980.00988.00975.00981.00541000530329400
2016-10-12981.00985.00977.00977.00454200445033300
2016-10-11981.00988.00977.00985.00444100436900000
2016-10-07976.00982.00967.00981.00510300498898300
2016-10-06975.00975.00963.00971.00392900381054800
2016-10-05982.00983.00963.00965.00624400604783900
2016-10-04957.00988.00948.00986.0013106001277533000
2016-10-03953.00954.00947.00951.00500200475666900
2016-09-30944.00948.00933.00942.00663900625244800
2016-09-29944.00959.00942.00952.00521700496598600
2016-09-28924.00943.00920.00941.00782700732848300
2016-09-27912.00938.00908.00937.00583000541816000
2016-09-26925.00938.00923.00925.00630600586041600
2016-09-23941.00943.00928.00928.00769900718128100
2016-09-21933.00951.00925.00948.00761700716913000
2016-09-20916.00937.00915.00932.00501800465988100
2016-09-16924.00928.00918.00927.00702600649565200
2016-09-15925.00928.00912.00914.00461400423131600
2016-09-14932.00934.00921.00927.00491500456231900
2016-09-13939.00944.00926.00934.00424300395725600
2016-09-12922.00929.00910.00924.00411400379652200
2016-09-09939.00942.00923.00931.0011308001058506000
2016-09-08927.00934.00920.00928.00542800503489900
2016-09-07930.00934.00922.00928.00523400485711600
2016-09-06919.00928.00915.00926.00571100528064100
2016-09-05915.00918.00906.00916.00355100324526300
2016-09-02910.00915.00904.00908.00572000519930000
2016-09-01895.00906.00890.00903.00526300473365100
2016-08-31881.00896.00870.00894.00751100664714800
2016-08-30889.00893.00870.00871.00816300714464800
2016-08-29904.00908.00890.00893.00606900543111300
2016-08-26882.00894.00863.00889.00939000829509700
2016-08-25888.00888.00869.00884.001055400928535700
2016-08-24856.00888.00856.00886.00670300589580500
2016-08-23855.00881.00853.00871.00642500559001000
2016-08-22856.00860.00848.00856.00378900323647000
2016-08-19865.00865.00842.00857.00340400290523200
2016-08-18877.00880.00866.00868.00509100443205200
2016-08-17877.00882.00865.00875.00374300327353400
2016-08-16889.00889.00872.00877.00551000484567800
2016-08-15903.00905.00887.00890.00388000346441200
2016-08-12890.00900.00876.00899.00899300803965700
2016-08-10857.00877.00851.00866.00498400432346200
2016-08-09850.00865.00847.00862.00500200430452500
2016-08-08858.00862.00843.00848.00537800457184400
2016-08-05836.00861.00836.00855.00953400813278400
2016-08-04861.00874.00834.00837.00759200638928400
2016-08-03879.00884.00857.00860.00795800691323500
2016-08-02907.00913.00904.00907.00482400438337200
2016-08-01915.00926.00897.00920.00536000491695900
2016-07-29911.00929.00896.00914.00882500804728300
2016-07-28962.00962.00912.00913.00568600525248600
2016-07-27949.00958.00937.00937.00440300415392900
2016-07-26955.00962.00939.00943.00518200490112900
2016-07-25969.00969.00946.00955.00363100348319100
2016-07-22983.00994.00974.00984.00446200438153300
2016-07-21989.00990.00973.00978.00461700452403000
2016-07-20971.00978.00961.00976.00492500478523100
2016-07-19946.00972.00943.00969.00544800522341000
2016-07-15995.00995.00941.00945.00744800713211300
2016-07-14981.001003.00981.001001.00540100538969900
2016-07-131000.001000.00977.00980.00540000532527000
2016-07-12980.001000.00980.00990.00751600746371900
2016-07-11953.00975.00951.00966.00587800567660300
2016-07-08968.00968.00927.00929.00992500938516200
2016-07-07960.00970.00958.00963.00559600539193800
2016-07-06945.00958.00940.00957.00489100465651900
2016-07-05953.00955.00946.00954.00273400260190500
2016-07-04945.00959.00942.00957.00329500314418200
2016-07-01945.00961.00939.00956.00408300389417900
2016-06-30939.00947.00935.00939.00463900435988100
2016-06-29928.00942.00923.00924.00481400446301400
2016-06-28903.00939.00903.00929.00536800496952600
2016-06-27899.00923.00885.00921.00768100699339100
2016-06-24952.00961.00871.00874.001048000940443400
2016-06-23957.00959.00941.00946.00331900314233200
2016-06-22942.00960.00939.00954.00509300483838600
2016-06-21931.00944.00920.00943.00328600307532000
2016-06-20930.00936.00924.00931.00736400684906400
2016-06-17915.00924.00914.00916.00796800731272600
2016-06-16929.00936.00904.00906.00721900659063500
2016-06-15932.00938.00920.00923.00501600463744100
2016-06-14943.00946.00926.00933.00516200481822500
2016-06-13958.00958.00937.00938.00432800408024400
2016-06-10977.00977.00964.00971.0013002001267401800
2016-06-09975.00985.00967.00976.00341000332391900
2016-06-08963.00979.00963.00978.00437900425998500
2016-06-07952.00964.00952.00958.00574700550945900
2016-06-06944.00956.00939.00954.00406200386034700
2016-06-03937.00957.00937.00954.00460100437334700
2016-06-02956.00962.00935.00940.00467600441423700
2016-06-01968.00972.00954.00956.00440900424309000
2016-05-31981.00983.00969.00982.00563300551258500
2016-05-30999.001002.00983.00987.00466100461623700
2016-05-27985.00997.00983.00989.00272100269386600
2016-05-26991.00996.00983.00988.00350600347436400
2016-05-25995.001004.00985.00988.00527400523596900
2016-05-24982.00990.00975.00978.00564900554672000
2016-05-23992.00993.00977.00980.00486600478036400
2016-05-20987.00994.00976.00991.00331500327659600
2016-05-19983.00985.00975.00983.00341800335360700
2016-05-18985.00989.00967.00976.00560200547522100
2016-05-17990.00994.00980.00992.00641400634707800
2016-05-16981.00992.00974.00978.00629600618962000
2016-05-13980.00988.00965.00981.00983100963127300
2016-05-12959.00967.00945.00967.00497900477278900
2016-05-11973.00975.00956.00959.00476100458844500
2016-05-10935.00970.00934.00964.00964700924942200
2016-05-09937.00950.00929.00944.00430400405924000
2016-05-06929.00940.00926.00936.00774100721619100
2016-05-02906.00920.00897.00917.00680800619651000
2016-04-28984.00984.00931.00935.00783400745822100
2016-04-27975.00990.00972.00982.00680900667480300
2016-04-26961.00970.00952.00969.00344600332021300
2016-04-25959.00963.00947.00959.00472000452060400
2016-04-22953.00959.00940.00959.00747900711409700
2016-04-21941.00956.00935.00955.00711000675628800
2016-04-20926.00933.00920.00926.00531100491614700
2016-04-19905.00922.00902.00917.00708700648671900
2016-04-18904.00906.00885.00886.00560300499270600
2016-04-15910.00921.00902.00919.00558900512159900
2016-04-14890.00911.00881.00911.00670800605650900
2016-04-13877.00892.00869.00881.00506800446769100
2016-04-12879.00895.00870.00871.00629800552520100
2016-04-11900.00904.00882.00890.00523700466009800
2016-04-08883.00909.00878.00897.00873500779834500
2016-04-07896.00896.00882.00888.00481000427377800
2016-04-06901.00907.00887.00893.00431900386304800
2016-04-05915.00915.00889.00893.00614600552045800
2016-04-04922.00934.00912.00914.00768900707224200
2016-04-01927.00932.00908.00914.001025800941024400
2016-03-31945.00947.00927.00927.00639300596953800
2016-03-30928.00946.00928.00939.00548300514798900
2016-03-29922.00944.00917.00929.00761100708478600
2016-03-28934.00941.00926.00939.00755000706044300
2016-03-25917.00935.00914.00921.00911900839629200
2016-03-24903.00917.00901.00914.00740400674920100
2016-03-23906.00912.00903.00906.00382200346309700
2016-03-22890.00904.00887.00902.00532600477736000
2016-03-18884.00884.00869.00875.00971800850742700
2016-03-17857.00885.00856.00882.00903900792566700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog