宝ホールディングス(2531)の株価時系列情報
宝ホールディングス(2531)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1995/12/29 | 993 | 1,010 | 987 | 987 | 397,000 |
| 1995/12/28 | 995 | 997 | 981 | 987 | 713,000 |
| 1995/12/27 | 1,000 | 1,010 | 980 | 997 | 1,350,000 |
| 1995/12/26 | 999 | 1,020 | 999 | 1,010 | 772,000 |
| 1995/12/25 | 1,010 | 1,010 | 991 | 999 | 544,000 |
| 1995/12/22 | 1,030 | 1,040 | 995 | 1,020 | 2,517,000 |
| 1995/12/21 | 956 | 1,020 | 956 | 1,010 | 1,810,000 |
| 1995/12/20 | 956 | 965 | 955 | 956 | 842,000 |
| 1995/12/19 | 953 | 963 | 952 | 952 | 1,005,000 |
| 1995/12/18 | 965 | 972 | 954 | 963 | 660,000 |
| 1995/12/15 | 985 | 985 | 961 | 970 | 1,025,000 |
| 1995/12/14 | 990 | 995 | 981 | 989 | 898,000 |
| 1995/12/13 | 1,000 | 1,010 | 990 | 995 | 842,000 |
| 1995/12/12 | 1,020 | 1,020 | 1,000 | 1,000 | 489,000 |
| 1995/12/11 | 1,020 | 1,030 | 1,000 | 1,010 | 862,000 |
| 1995/12/08 | 1,000 | 1,020 | 991 | 1,010 | 3,244,000 |
| 1995/12/07 | 994 | 1,010 | 981 | 1,000 | 1,633,000 |
| 1995/12/06 | 1,010 | 1,020 | 996 | 999 | 1,321,000 |
| 1995/12/05 | 1,000 | 1,020 | 990 | 1,010 | 2,668,000 |
| 1995/12/04 | 1,050 | 1,050 | 1,020 | 1,020 | 1,706,000 |
| 1995/12/01 | 1,070 | 1,070 | 1,050 | 1,050 | 1,783,000 |
| 1995/11/30 | 1,060 | 1,070 | 1,050 | 1,070 | 1,880,000 |
| 1995/11/29 | 1,080 | 1,090 | 1,050 | 1,050 | 4,883,000 |
| 1995/11/28 | 1,050 | 1,090 | 1,040 | 1,070 | 9,296,000 |
| 1995/11/27 | 1,020 | 1,060 | 1,020 | 1,040 | 3,635,000 |
| 1995/11/24 | 1,010 | 1,030 | 1,010 | 1,010 | 1,534,000 |
| 1995/11/22 | 995 | 1,030 | 990 | 1,010 | 2,702,000 |
| 1995/11/21 | 1,050 | 1,050 | 1,000 | 1,000 | 3,260,000 |
| 1995/11/20 | 1,040 | 1,070 | 1,030 | 1,040 | 9,077,000 |
| 1995/11/17 | 1,040 | 1,050 | 1,010 | 1,030 | 4,545,000 |
| 1995/11/16 | 992 | 1,050 | 985 | 1,020 | 8,143,000 |
| 1995/11/15 | 960 | 1,020 | 960 | 972 | 4,787,000 |
| 1995/11/14 | 986 | 987 | 945 | 955 | 3,617,000 |
| 1995/11/13 | 1,010 | 1,020 | 976 | 976 | 2,584,000 |
| 1995/11/10 | 989 | 1,020 | 987 | 1,000 | 3,705,000 |
| 1995/11/09 | 1,010 | 1,020 | 984 | 990 | 4,200,000 |
| 1995/11/08 | 1,050 | 1,060 | 1,010 | 1,020 | 7,516,000 |
| 1995/11/07 | 995 | 1,050 | 981 | 1,050 | 11,678,000 |
| 1995/11/06 | 960 | 1,020 | 959 | 997 | 13,586,000 |
| 1995/11/02 | 882 | 975 | 880 | 957 | 14,083,000 |
| 1995/11/01 | 898 | 904 | 872 | 875 | 6,660,000 |
| 1995/10/31 | 835 | 901 | 835 | 896 | 11,435,000 |
| 1995/10/30 | 843 | 843 | 819 | 826 | 1,966,000 |
| 1995/10/27 | 775 | 855 | 772 | 833 | 4,171,000 |
| 1995/10/26 | 770 | 788 | 761 | 780 | 330,000 |
| 1995/10/25 | 766 | 777 | 766 | 770 | 228,000 |
| 1995/10/24 | 783 | 790 | 765 | 765 | 147,000 |
| 1995/10/23 | 795 | 795 | 781 | 783 | 231,000 |
| 1995/10/20 | 780 | 795 | 778 | 795 | 257,000 |
| 1995/10/19 | 782 | 788 | 776 | 785 | 171,000 |
| 1995/10/18 | 771 | 785 | 761 | 785 | 254,000 |
| 1995/10/17 | 791 | 797 | 776 | 776 | 300,000 |
| 1995/10/16 | 791 | 800 | 789 | 791 | 402,000 |
| 1995/10/13 | 780 | 791 | 779 | 791 | 280,000 |
| 1995/10/12 | 789 | 791 | 779 | 788 | 108,000 |
| 1995/10/11 | 794 | 795 | 771 | 779 | 267,000 |
| 1995/10/09 | 795 | 796 | 785 | 786 | 319,000 |
| 1995/10/06 | 786 | 797 | 778 | 795 | 287,000 |
| 1995/10/05 | 795 | 796 | 786 | 786 | 296,000 |
| 1995/10/04 | 784 | 795 | 778 | 792 | 296,000 |
| 1995/10/03 | 763 | 798 | 763 | 794 | 328,000 |
| 1995/10/02 | 760 | 775 | 755 | 760 | 180,000 |
| 1995/09/29 | 764 | 780 | 756 | 760 | 276,000 |
| 1995/09/28 | 761 | 769 | 755 | 755 | 243,000 |
| 1995/09/27 | 750 | 761 | 740 | 761 | 171,000 |
| 1995/09/26 | 750 | 750 | 740 | 749 | 173,000 |
| 1995/09/25 | 745 | 750 | 741 | 742 | 398,000 |
| 1995/09/22 | 745 | 768 | 745 | 765 | 290,000 |
| 1995/09/21 | 750 | 760 | 750 | 760 | 136,000 |
| 1995/09/20 | 798 | 798 | 750 | 778 | 194,000 |
| 1995/09/19 | 753 | 789 | 753 | 789 | 168,000 |
| 1995/09/18 | 778 | 779 | 761 | 761 | 288,000 |
| 1995/09/14 | 798 | 798 | 779 | 780 | 257,000 |
| 1995/09/13 | 777 | 795 | 771 | 795 | 389,000 |
| 1995/09/12 | 790 | 790 | 763 | 767 | 181,000 |
| 1995/09/11 | 785 | 798 | 775 | 790 | 226,000 |
| 1995/09/08 | 778 | 799 | 770 | 782 | 2,672,000 |
| 1995/09/07 | 748 | 749 | 735 | 738 | 164,000 |
| 1995/09/06 | 755 | 767 | 736 | 750 | 329,000 |
| 1995/09/05 | 768 | 769 | 750 | 763 | 198,000 |
| 1995/09/04 | 776 | 781 | 750 | 769 | 2,782,000 |
| 1995/09/01 | 790 | 790 | 780 | 784 | 213,000 |
| 1995/08/31 | 780 | 800 | 771 | 788 | 254,000 |
| 1995/08/30 | 800 | 805 | 775 | 776 | 287,000 |
| 1995/08/29 | 810 | 812 | 800 | 805 | 658,000 |
| 1995/08/28 | 807 | 807 | 774 | 792 | 313,000 |
| 1995/08/25 | 819 | 819 | 807 | 812 | 750,000 |
| 1995/08/24 | 797 | 833 | 792 | 811 | 1,371,000 |
| 1995/08/23 | 798 | 800 | 780 | 798 | 317,000 |
| 1995/08/22 | 803 | 805 | 781 | 803 | 487,000 |
| 1995/08/21 | 814 | 815 | 796 | 805 | 673,000 |
| 1995/08/18 | 780 | 822 | 780 | 815 | 1,976,000 |
| 1995/08/17 | 750 | 793 | 750 | 787 | 1,346,000 |
| 1995/08/16 | 750 | 760 | 740 | 755 | 824,000 |
| 1995/08/15 | 715 | 730 | 714 | 730 | 435,000 |
| 1995/08/14 | 706 | 719 | 706 | 718 | 184,000 |
| 1995/08/11 | 717 | 717 | 691 | 710 | 401,000 |
| 1995/08/10 | 703 | 704 | 685 | 702 | 84,000 |
| 1995/08/09 | 700 | 714 | 691 | 705 | 104,000 |
| 1995/08/08 | 689 | 705 | 682 | 700 | 188,000 |
| 1995/08/07 | 700 | 700 | 682 | 685 | 141,000 |
| 1995/08/04 | 692 | 702 | 686 | 696 | 187,000 |
| 1995/08/03 | 720 | 720 | 701 | 702 | 189,000 |
| 1995/08/02 | 688 | 714 | 688 | 714 | 182,000 |
| 1995/08/01 | 708 | 711 | 685 | 686 | 105,000 |
| 1995/07/31 | 714 | 720 | 704 | 718 | 234,000 |
| 1995/07/28 | 701 | 715 | 700 | 714 | 394,000 |
| 1995/07/27 | 679 | 698 | 677 | 681 | 273,000 |
| 1995/07/26 | 690 | 690 | 684 | 689 | 176,000 |
| 1995/07/25 | 698 | 699 | 690 | 690 | 109,000 |
| 1995/07/24 | 708 | 709 | 690 | 700 | 83,000 |
| 1995/07/21 | 710 | 710 | 695 | 709 | 120,000 |
| 1995/07/20 | 689 | 708 | 689 | 708 | 122,000 |
| 1995/07/19 | 699 | 704 | 688 | 699 | 79,000 |
| 1995/07/18 | 720 | 722 | 697 | 698 | 223,000 |
| 1995/07/17 | 707 | 718 | 707 | 717 | 261,000 |
| 1995/07/14 | 707 | 707 | 680 | 697 | 396,000 |
| 1995/07/13 | 680 | 710 | 680 | 700 | 301,000 |
| 1995/07/12 | 720 | 722 | 700 | 710 | 341,000 |
| 1995/07/11 | 699 | 725 | 690 | 725 | 321,000 |
| 1995/07/10 | 721 | 721 | 682 | 682 | 641,000 |
| 1995/07/07 | 697 | 719 | 690 | 701 | 754,000 |
| 1995/07/06 | 652 | 694 | 650 | 693 | 141,000 |
| 1995/07/05 | 655 | 655 | 648 | 651 | 125,000 |
| 1995/07/04 | 653 | 660 | 644 | 656 | 152,000 |
| 1995/07/03 | 640 | 644 | 640 | 643 | 327,000 |
| 1995/06/30 | 641 | 669 | 641 | 641 | 148,000 |
| 1995/06/29 | 665 | 665 | 640 | 650 | 208,000 |
| 1995/06/28 | 651 | 660 | 651 | 653 | 222,000 |
| 1995/06/27 | 678 | 683 | 652 | 653 | 246,000 |
| 1995/06/26 | 688 | 688 | 665 | 670 | 134,000 |
| 1995/06/23 | 689 | 690 | 675 | 688 | 150,000 |
| 1995/06/22 | 673 | 683 | 673 | 683 | 128,000 |
| 1995/06/21 | 674 | 711 | 667 | 683 | 176,000 |
| 1995/06/20 | 671 | 671 | 660 | 664 | 179,000 |
| 1995/06/19 | 658 | 670 | 657 | 661 | 128,000 |
| 1995/06/16 | 695 | 695 | 658 | 661 | 442,000 |
| 1995/06/15 | 666 | 680 | 650 | 680 | 320,000 |
| 1995/06/14 | 659 | 671 | 658 | 666 | 219,000 |
| 1995/06/13 | 663 | 676 | 653 | 656 | 231,000 |
| 1995/06/12 | 680 | 680 | 660 | 666 | 404,000 |
| 1995/06/09 | 683 | 690 | 680 | 683 | 1,782,000 |
| 1995/06/08 | 689 | 701 | 688 | 693 | 741,000 |
| 1995/06/07 | 702 | 712 | 696 | 705 | 1,112,000 |
| 1995/06/06 | 724 | 726 | 704 | 704 | 1,959,000 |
| 1995/06/05 | 730 | 736 | 710 | 714 | 4,123,000 |
| 1995/06/02 | 660 | 680 | 660 | 668 | 172,000 |
| 1995/06/01 | 650 | 665 | 645 | 650 | 110,000 |
| 1995/05/31 | 663 | 663 | 640 | 640 | 180,000 |
| 1995/05/30 | 660 | 668 | 658 | 663 | 127,000 |
| 1995/05/29 | 650 | 662 | 650 | 661 | 104,000 |
| 1995/05/26 | 635 | 656 | 632 | 650 | 167,000 |
| 1995/05/25 | 671 | 671 | 630 | 637 | 215,000 |
| 1995/05/24 | 669 | 672 | 665 | 672 | 143,000 |
| 1995/05/23 | 670 | 672 | 660 | 671 | 315,000 |
| 1995/05/22 | 686 | 686 | 670 | 672 | 146,000 |
| 1995/05/19 | 670 | 688 | 670 | 676 | 97,000 |
| 1995/05/18 | 673 | 673 | 668 | 668 | 106,000 |
| 1995/05/17 | 674 | 680 | 670 | 673 | 126,000 |
| 1995/05/16 | 689 | 689 | 671 | 671 | 149,000 |
| 1995/05/15 | 689 | 699 | 686 | 699 | 153,000 |
| 1995/05/12 | 710 | 710 | 690 | 693 | 328,000 |
| 1995/05/11 | 709 | 709 | 698 | 701 | 131,000 |
| 1995/05/10 | 700 | 709 | 699 | 699 | 199,000 |
| 1995/05/09 | 705 | 713 | 705 | 710 | 140,000 |
| 1995/05/08 | 710 | 719 | 705 | 715 | 184,000 |
| 1995/05/02 | 702 | 728 | 697 | 714 | 230,000 |
| 1995/05/01 | 687 | 695 | 687 | 692 | 31,000 |
| 1995/04/28 | 680 | 689 | 675 | 687 | 303,000 |
| 1995/04/27 | 692 | 692 | 680 | 680 | 181,000 |
| 1995/04/26 | 700 | 708 | 680 | 682 | 243,000 |
| 1995/04/25 | 707 | 714 | 690 | 700 | 320,000 |
| 1995/04/24 | 716 | 730 | 711 | 717 | 80,000 |
| 1995/04/21 | 700 | 719 | 695 | 719 | 392,000 |
| 1995/04/20 | 667 | 698 | 667 | 695 | 222,000 |
| 1995/04/19 | 663 | 700 | 651 | 676 | 181,000 |
| 1995/04/18 | 673 | 678 | 660 | 673 | 71,000 |
| 1995/04/17 | 656 | 679 | 656 | 679 | 141,000 |
| 1995/04/14 | 676 | 694 | 676 | 676 | 382,000 |
| 1995/04/13 | 661 | 690 | 661 | 680 | 115,000 |
| 1995/04/12 | 662 | 670 | 662 | 665 | 85,000 |
| 1995/04/11 | 670 | 670 | 656 | 666 | 125,000 |
| 1995/04/10 | 635 | 664 | 635 | 660 | 216,000 |
| 1995/04/07 | 625 | 638 | 625 | 636 | 116,000 |
| 1995/04/06 | 624 | 645 | 624 | 631 | 111,000 |
| 1995/04/05 | 621 | 634 | 605 | 634 | 181,000 |
| 1995/04/04 | 619 | 624 | 600 | 615 | 301,000 |
| 1995/04/03 | 629 | 630 | 606 | 610 | 547,000 |
| 1995/03/31 | 684 | 684 | 648 | 648 | 243,000 |
| 1995/03/30 | 665 | 690 | 665 | 673 | 179,000 |
| 1995/03/29 | 706 | 706 | 671 | 675 | 177,000 |
| 1995/03/28 | 688 | 710 | 685 | 710 | 115,000 |
| 1995/03/27 | 695 | 712 | 685 | 685 | 149,000 |
| 1995/03/24 | 687 | 687 | 675 | 685 | 115,000 |
| 1995/03/23 | 676 | 689 | 676 | 677 | 224,000 |
| 1995/03/22 | 690 | 693 | 656 | 679 | 293,000 |
| 1995/03/20 | 665 | 693 | 665 | 691 | 223,000 |
| 1995/03/17 | 678 | 689 | 656 | 675 | 361,000 |
| 1995/03/16 | 676 | 677 | 670 | 670 | 189,000 |
| 1995/03/15 | 670 | 695 | 670 | 694 | 244,000 |
| 1995/03/14 | 682 | 682 | 662 | 670 | 177,000 |
| 1995/03/13 | 672 | 682 | 650 | 682 | 273,000 |
| 1995/03/10 | 687 | 695 | 661 | 662 | 1,746,000 |
| 1995/03/09 | 695 | 705 | 693 | 697 | 176,000 |
| 1995/03/08 | 698 | 706 | 693 | 693 | 159,000 |
| 1995/03/07 | 712 | 715 | 700 | 711 | 110,000 |
| 1995/03/06 | 703 | 715 | 700 | 712 | 64,000 |
| 1995/03/03 | 707 | 707 | 700 | 700 | 94,000 |
| 1995/03/02 | 711 | 726 | 698 | 698 | 260,000 |
| 1995/03/01 | 710 | 711 | 691 | 692 | 322,000 |
| 1995/02/28 | 710 | 740 | 710 | 730 | 193,000 |
| 1995/02/27 | 701 | 710 | 691 | 708 | 230,000 |
| 1995/02/24 | 759 | 759 | 720 | 720 | 143,000 |
| 1995/02/23 | 760 | 760 | 737 | 759 | 126,000 |
| 1995/02/22 | 770 | 772 | 760 | 760 | 190,000 |
| 1995/02/21 | 770 | 775 | 766 | 766 | 298,000 |
| 1995/02/20 | 772 | 772 | 761 | 770 | 104,000 |
| 1995/02/17 | 750 | 777 | 749 | 773 | 303,000 |
| 1995/02/16 | 743 | 760 | 741 | 758 | 128,000 |
| 1995/02/15 | 758 | 763 | 750 | 763 | 89,000 |
| 1995/02/14 | 748 | 756 | 742 | 754 | 128,000 |
| 1995/02/13 | 755 | 755 | 745 | 750 | 176,000 |
| 1995/02/10 | 751 | 757 | 751 | 752 | 221,000 |
| 1995/02/09 | 752 | 756 | 751 | 751 | 97,000 |
| 1995/02/08 | 761 | 762 | 752 | 753 | 120,000 |
| 1995/02/07 | 755 | 763 | 753 | 763 | 100,000 |
| 1995/02/06 | 755 | 755 | 752 | 754 | 1,589,000 |
| 1995/02/03 | 770 | 770 | 742 | 750 | 102,000 |
| 1995/02/02 | 758 | 763 | 750 | 761 | 133,000 |
| 1995/02/01 | 778 | 778 | 770 | 778 | 1,668,000 |
| 1995/01/31 | 780 | 780 | 748 | 778 | 188,000 |
| 1995/01/30 | 715 | 780 | 715 | 780 | 253,000 |
| 1995/01/27 | 713 | 735 | 705 | 707 | 298,000 |
| 1995/01/26 | 735 | 744 | 710 | 715 | 178,000 |
| 1995/01/25 | 755 | 759 | 745 | 745 | 2,172,000 |
| 1995/01/24 | 740 | 764 | 732 | 745 | 149,000 |
| 1995/01/23 | 756 | 757 | 730 | 730 | 232,000 |
| 1995/01/20 | 780 | 780 | 757 | 759 | 161,000 |
| 1995/01/19 | 795 | 799 | 774 | 785 | 149,000 |
| 1995/01/18 | 777 | 786 | 777 | 786 | 80,000 |
| 1995/01/17 | 784 | 784 | 761 | 770 | 125,000 |
| 1995/01/13 | 800 | 800 | 770 | 775 | 582,000 |
| 1995/01/12 | 790 | 794 | 785 | 793 | 126,000 |
| 1995/01/11 | 798 | 798 | 790 | 791 | 137,000 |
| 1995/01/10 | 781 | 799 | 781 | 798 | 192,000 |
| 1995/01/09 | 795 | 796 | 780 | 780 | 97,000 |
| 1995/01/06 | 793 | 795 | 786 | 795 | 60,000 |
| 1995/01/05 | 791 | 793 | 785 | 793 | 63,000 |
| 1995/01/04 | 791 | 791 | 781 | 781 | 13,000 |