[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 
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
2016-03-16841.00856.00841.00850.00368900313470600
2016-03-15848.00861.00844.00847.00475600404724600
2016-03-14857.00865.00849.00856.00429600367540000
2016-03-11837.00857.00832.00847.0017028001430054300
2016-03-10852.00857.00848.00852.00381600325581100
2016-03-09852.00855.00837.00840.00548700461822600
2016-03-08871.00872.00845.00854.00621500531121400
2016-03-07887.00887.00867.00870.00704600615339500
2016-03-04877.00882.00858.00880.00589400514933600
2016-03-03849.00881.00849.00878.00604800526916900
2016-03-02846.00862.00840.00857.00440700376195300
2016-03-01833.00837.00825.00833.00453700377292000
2016-02-29847.00850.00829.00829.00896200749266200
2016-02-26852.00866.00847.00850.00594500508401200
2016-02-25839.00850.00830.00845.00631800531832400
2016-02-24839.00846.00827.00837.00715200598401200
2016-02-23831.00845.00811.00832.001032300858601000
2016-02-22806.00829.00806.00821.00671400551763800
2016-02-19801.00808.00789.00805.00582200465715600
2016-02-18805.00819.00804.00807.00679400550375500
2016-02-17801.00816.00774.00788.00930300734343800
2016-02-16800.00826.00798.00806.00853400691851700
2016-02-15775.00823.00773.00815.0013663001097324300
2016-02-12744.00764.00733.00747.0017852001334351700
2016-02-10778.00782.00741.00756.001232700930855500
2016-02-09776.00791.00773.00782.00775900606574800
2016-02-08791.00805.00781.00801.00742700588763000
2016-02-05803.00807.00788.00802.00658200526193600
2016-02-04823.00827.00811.00813.00565300461317000
2016-02-03837.00844.00826.00835.00550300458819900
2016-02-02849.00866.00843.00860.00504500432082500
2016-02-01804.00851.00804.00851.00885700741613800
2016-01-29876.00908.00862.00894.001040100921818100
2016-01-28864.00876.00857.00868.00480200417415200
2016-01-27841.00868.00841.00863.00574800493901300
2016-01-26841.00848.00836.00840.00577600485328300
2016-01-25849.00862.00842.00856.00478500408562300
2016-01-22816.00841.00809.00840.00686600567890800
2016-01-21820.00829.00792.00794.00801100649786400
2016-01-20837.00845.00808.00810.00640900524722700
2016-01-19832.00839.00824.00831.00525600436413200
2016-01-18832.00839.00818.00833.00636300527924600
2016-01-15860.00862.00842.00846.00669600569334000
2016-01-14843.00850.00824.00841.00856500716438400
2016-01-13857.00871.00847.00871.00739700636195700
2016-01-12856.00871.00851.00855.00803100689363700
2016-01-08854.00887.00854.00869.0012146001052685800
2016-01-07875.00886.00861.00869.00556100484378500
2016-01-06877.00890.00862.00875.00476500416821700
2016-01-05886.00892.00876.00880.00381000336367600
2016-01-04909.00922.00884.00887.00620500555738900
2015-12-30921.00927.00913.00924.00320900295660700
2015-12-29915.00917.00907.00914.00291100265395700
2015-12-28904.00921.00900.00918.00333500304244600
2015-12-25916.00918.00899.00906.00358500325003700
2015-12-24927.00929.00910.00911.00310100284931900
2015-12-22930.00932.00916.00926.00311400288206800
2015-12-21932.00936.00914.00935.00425700394092300
2015-12-18958.00984.00934.00936.00979700935316700
2015-12-17949.00967.00945.00960.00807300774243700
2015-12-16913.00932.00911.00931.00511700473866600
2015-12-15926.00935.00908.00911.00419900384410300
2015-12-14927.00930.00906.00926.00501900462593400
2015-12-11915.00949.00911.00942.0015552001434579300
2015-12-10933.00939.00920.00923.00454300420002000
2015-12-09947.00948.00925.00933.00401900374985600
2015-12-08950.00957.00942.00946.00334400317186700
2015-12-07950.00959.00948.00953.00348600332283200
2015-12-04951.00957.00911.00938.00616700580877900
2015-12-03958.00968.00957.00961.00439700422548300

   ※ 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