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 |
|---|---|---|---|---|---|
| 1983/12/28 | 490 | 493 | 485 | 485 | 399,000 |
| 1983/12/27 | 494 | 495 | 488 | 491 | 677,000 |
| 1983/12/26 | 499 | 504 | 489 | 490 | 2,386,000 |
| 1983/12/24 | 483 | 499 | 481 | 498 | 905,000 |
| 1983/12/23 | 486 | 488 | 481 | 484 | 1,127,000 |
| 1983/12/22 | 492 | 492 | 485 | 485 | 937,000 |
| 1983/12/21 | 496 | 499 | 485 | 488 | 1,873,000 |
| 1983/12/20 | 481 | 505 | 480 | 496 | 3,951,000 |
| 1983/12/19 | 476 | 483 | 474 | 480 | 1,814,000 |
| 1983/12/17 | 485 | 493 | 485 | 489 | 4,050,000 |
| 1983/12/16 | 483 | 488 | 482 | 485 | 2,919,000 |
| 1983/12/15 | 473 | 483 | 472 | 478 | 3,985,000 |
| 1983/12/14 | 464 | 468 | 462 | 468 | 590,000 |
| 1983/12/13 | 455 | 464 | 455 | 461 | 733,000 |
| 1983/12/12 | 456 | 456 | 452 | 454 | 271,000 |
| 1983/12/09 | 453 | 454 | 448 | 451 | 272,000 |
| 1983/12/08 | 454 | 459 | 450 | 453 | 358,000 |
| 1983/12/07 | 445 | 453 | 445 | 449 | 351,000 |
| 1983/12/06 | 452 | 454 | 443 | 447 | 292,000 |
| 1983/12/05 | 452 | 456 | 451 | 453 | 270,000 |
| 1983/12/03 | 455 | 455 | 450 | 452 | 249,000 |
| 1983/12/02 | 447 | 455 | 447 | 450 | 485,000 |
| 1983/12/01 | 459 | 459 | 448 | 448 | 635,000 |
| 1983/11/30 | 460 | 460 | 456 | 458 | 358,000 |
| 1983/11/29 | 454 | 460 | 453 | 455 | 540,000 |
| 1983/11/28 | 453 | 453 | 450 | 453 | 917,000 |
| 1983/11/26 | 460 | 460 | 452 | 453 | 364,000 |
| 1983/11/25 | 463 | 467 | 458 | 460 | 610,000 |
| 1983/11/24 | 478 | 480 | 461 | 461 | 996,000 |
| 1983/11/22 | 473 | 485 | 473 | 478 | 1,990,000 |
| 1983/11/21 | 480 | 482 | 475 | 478 | 772,000 |
| 1983/11/19 | 479 | 479 | 472 | 477 | 587,000 |
| 1983/11/18 | 482 | 489 | 471 | 471 | 2,147,000 |
| 1983/11/17 | 483 | 493 | 481 | 487 | 7,343,000 |
| 1983/11/16 | 452 | 480 | 452 | 478 | 5,586,000 |
| 1983/11/15 | 451 | 451 | 445 | 450 | 473,000 |
| 1983/11/14 | 444 | 452 | 444 | 449 | 727,000 |
| 1983/11/11 | 440 | 449 | 440 | 448 | 657,000 |
| 1983/11/10 | 441 | 445 | 440 | 440 | 289,000 |
| 1983/11/09 | 440 | 448 | 439 | 445 | 660,000 |
| 1983/11/08 | 441 | 445 | 437 | 445 | 166,000 |
| 1983/11/07 | 437 | 443 | 437 | 439 | 253,000 |
| 1983/11/05 | 445 | 449 | 440 | 440 | 334,000 |
| 1983/11/04 | 448 | 449 | 446 | 449 | 919,000 |
| 1983/11/02 | 448 | 453 | 448 | 448 | 540,000 |
| 1983/11/01 | 452 | 456 | 448 | 448 | 471,000 |
| 1983/10/31 | 452 | 462 | 452 | 456 | 1,046,000 |
| 1983/10/29 | 457 | 457 | 452 | 452 | 769,000 |
| 1983/10/28 | 467 | 468 | 457 | 462 | 6,111,000 |
| 1983/10/27 | 448 | 465 | 447 | 462 | 5,021,000 |
| 1983/10/26 | 443 | 450 | 443 | 445 | 1,783,000 |
| 1983/10/25 | 437 | 442 | 437 | 439 | 596,000 |
| 1983/10/24 | 440 | 442 | 435 | 437 | 308,000 |
| 1983/10/22 | 444 | 444 | 439 | 440 | 398,000 |
| 1983/10/21 | 430 | 442 | 428 | 439 | 1,139,000 |
| 1983/10/20 | 424 | 433 | 424 | 427 | 339,000 |
| 1983/10/19 | 426 | 429 | 423 | 423 | 527,000 |
| 1983/10/18 | 435 | 435 | 428 | 429 | 362,000 |
| 1983/10/17 | 436 | 438 | 435 | 435 | 275,000 |
| 1983/10/15 | 431 | 439 | 431 | 436 | 271,000 |
| 1983/10/14 | 443 | 447 | 430 | 432 | 1,601,000 |
| 1983/10/13 | 458 | 460 | 445 | 445 | 3,346,000 |
| 1983/10/12 | 442 | 460 | 442 | 458 | 4,794,000 |
| 1983/10/11 | 444 | 453 | 440 | 447 | 2,661,000 |
| 1983/10/07 | 440 | 448 | 437 | 448 | 3,179,000 |
| 1983/10/06 | 429 | 435 | 429 | 429 | 935,000 |
| 1983/10/05 | 428 | 435 | 428 | 429 | 991,000 |
| 1983/10/04 | 425 | 428 | 423 | 427 | 1,220,000 |
| 1983/10/03 | 445 | 445 | 430 | 435 | 1,652,000 |
| 1983/10/01 | 445 | 449 | 443 | 444 | 2,151,000 |
| 1983/09/30 | 445 | 451 | 441 | 446 | 5,279,000 |
| 1983/09/29 | 428 | 449 | 426 | 446 | 7,538,000 |
| 1983/09/28 | 430 | 431 | 422 | 423 | 3,366,000 |
| 1983/09/27 | 424 | 435 | 422 | 432 | 6,302,000 |
| 1983/09/26 | 410 | 420 | 408 | 420 | 2,598,000 |
| 1983/09/24 | 410 | 415 | 407 | 408 | 5,515,000 |
| 1983/09/22 | 395 | 400 | 393 | 399 | 6,361,000 |
| 1983/09/21 | 386 | 390 | 383 | 388 | 4,650,000 |
| 1983/09/20 | 367 | 382 | 365 | 382 | 2,348,000 |
| 1983/09/19 | 362 | 367 | 360 | 365 | 444,000 |
| 1983/09/17 | 364 | 364 | 360 | 360 | 319,000 |
| 1983/09/16 | 368 | 368 | 361 | 363 | 631,000 |
| 1983/09/14 | 370 | 370 | 364 | 368 | 546,000 |
| 1983/09/13 | 371 | 371 | 368 | 370 | 283,000 |
| 1983/09/12 | 375 | 375 | 369 | 370 | 712,000 |
| 1983/09/09 | 364 | 370 | 361 | 370 | 996,000 |
| 1983/09/08 | 366 | 368 | 363 | 364 | 504,000 |
| 1983/09/07 | 369 | 370 | 363 | 364 | 529,000 |
| 1983/09/06 | 364 | 375 | 364 | 368 | 1,035,000 |
| 1983/09/05 | 374 | 374 | 369 | 369 | 316,000 |
| 1983/09/03 | 367 | 373 | 367 | 373 | 386,000 |
| 1983/09/02 | 370 | 371 | 364 | 364 | 352,000 |
| 1983/09/01 | 380 | 380 | 368 | 369 | 2,323,000 |
| 1983/08/31 | 380 | 381 | 376 | 380 | 1,934,000 |
| 1983/08/30 | 372 | 382 | 367 | 382 | 5,234,000 |
| 1983/08/29 | 370 | 373 | 365 | 367 | 1,355,000 |
| 1983/08/27 | 365 | 367 | 356 | 360 | 637,000 |
| 1983/08/26 | 373 | 374 | 366 | 369 | 1,263,000 |
| 1983/08/25 | 371 | 375 | 368 | 373 | 2,697,000 |
| 1983/08/24 | 375 | 377 | 366 | 366 | 5,264,000 |
| 1983/08/23 | 360 | 373 | 359 | 365 | 3,512,000 |
| 1983/08/22 | 347 | 357 | 347 | 355 | 2,055,000 |
| 1983/08/20 | 343 | 346 | 343 | 345 | 223,000 |
| 1983/08/19 | 347 | 347 | 343 | 343 | 588,000 |
| 1983/08/18 | 342 | 349 | 342 | 347 | 298,000 |
| 1983/08/17 | 340 | 344 | 335 | 341 | 540,000 |
| 1983/08/16 | 346 | 346 | 339 | 340 | 205,000 |
| 1983/08/15 | 347 | 347 | 343 | 343 | 167,000 |
| 1983/08/12 | 340 | 345 | 338 | 339 | 176,000 |
| 1983/08/11 | 336 | 345 | 336 | 345 | 377,000 |
| 1983/08/10 | 340 | 342 | 335 | 341 | 270,000 |
| 1983/08/09 | 342 | 344 | 339 | 340 | 222,000 |
| 1983/08/08 | 345 | 347 | 342 | 342 | 159,000 |
| 1983/08/06 | 346 | 349 | 343 | 349 | 200,000 |
| 1983/08/05 | 350 | 350 | 343 | 343 | 233,000 |
| 1983/08/04 | 342 | 352 | 342 | 346 | 396,000 |
| 1983/08/03 | 344 | 345 | 342 | 342 | 216,000 |
| 1983/08/02 | 342 | 346 | 342 | 344 | 192,000 |
| 1983/08/01 | 350 | 350 | 346 | 346 | 186,000 |
| 1983/07/30 | 346 | 350 | 346 | 347 | 270,000 |
| 1983/07/29 | 352 | 355 | 348 | 351 | 1,111,000 |
| 1983/07/28 | 340 | 352 | 340 | 352 | 1,037,000 |
| 1983/07/27 | 341 | 343 | 340 | 340 | 377,000 |
| 1983/07/26 | 348 | 350 | 342 | 342 | 559,000 |
| 1983/07/25 | 356 | 356 | 352 | 352 | 688,000 |
| 1983/07/23 | 347 | 353 | 347 | 353 | 286,000 |
| 1983/07/22 | 350 | 350 | 345 | 345 | 354,000 |
| 1983/07/21 | 344 | 350 | 342 | 347 | 587,000 |
| 1983/07/20 | 350 | 350 | 339 | 340 | 444,000 |
| 1983/07/19 | 350 | 350 | 342 | 345 | 402,000 |
| 1983/07/18 | 339 | 352 | 338 | 349 | 504,000 |
| 1983/07/15 | 340 | 341 | 339 | 340 | 347,000 |
| 1983/07/14 | 339 | 340 | 337 | 340 | 317,000 |
| 1983/07/13 | 340 | 341 | 335 | 340 | 499,000 |
| 1983/07/12 | 352 | 352 | 342 | 342 | 420,000 |
| 1983/07/11 | 352 | 353 | 350 | 352 | 514,000 |
| 1983/07/09 | 353 | 355 | 352 | 353 | 309,000 |
| 1983/07/08 | 353 | 357 | 351 | 353 | 799,000 |
| 1983/07/07 | 354 | 354 | 350 | 351 | 350,000 |
| 1983/07/06 | 350 | 360 | 350 | 354 | 607,000 |
| 1983/07/05 | 360 | 364 | 349 | 351 | 1,056,000 |
| 1983/07/04 | 368 | 368 | 358 | 361 | 920,000 |
| 1983/07/02 | 363 | 371 | 363 | 367 | 3,912,000 |
| 1983/07/01 | 364 | 368 | 360 | 365 | 8,085,000 |
| 1983/06/30 | 349 | 359 | 348 | 356 | 2,310,000 |
| 1983/06/29 | 348 | 349 | 343 | 348 | 578,000 |
| 1983/06/28 | 351 | 355 | 345 | 348 | 2,435,000 |
| 1983/06/27 | 355 | 355 | 348 | 348 | 932,000 |
| 1983/06/25 | 363 | 367 | 358 | 358 | 5,776,000 |
| 1983/06/24 | 348 | 362 | 347 | 360 | 8,134,000 |
| 1983/06/23 | 348 | 354 | 346 | 347 | 3,966,000 |
| 1983/06/22 | 341 | 351 | 341 | 348 | 3,064,000 |
| 1983/06/21 | 343 | 346 | 340 | 341 | 831,000 |
| 1983/06/20 | 348 | 348 | 341 | 343 | 1,242,000 |
| 1983/06/17 | 348 | 353 | 347 | 347 | 6,774,000 |
| 1983/06/16 | 334 | 349 | 332 | 347 | 8,250,000 |
| 1983/06/15 | 325 | 334 | 325 | 332 | 1,150,000 |
| 1983/06/14 | 326 | 330 | 325 | 325 | 523,000 |
| 1983/06/13 | 337 | 337 | 331 | 331 | 1,086,000 |
| 1983/06/11 | 335 | 338 | 332 | 337 | 1,936,000 |
| 1983/06/10 | 322 | 333 | 320 | 330 | 735,000 |
| 1983/06/09 | 327 | 327 | 320 | 320 | 386,000 |
| 1983/06/08 | 320 | 325 | 318 | 324 | 445,000 |
| 1983/06/07 | 320 | 324 | 317 | 317 | 358,000 |
| 1983/06/06 | 327 | 327 | 322 | 324 | 409,000 |
| 1983/06/04 | 324 | 324 | 320 | 324 | 302,000 |
| 1983/06/03 | 330 | 334 | 322 | 325 | 1,014,000 |
| 1983/06/02 | 337 | 341 | 332 | 335 | 3,674,000 |
| 1983/06/01 | 334 | 337 | 328 | 336 | 5,261,000 |
| 1983/05/31 | 322 | 332 | 320 | 330 | 2,902,000 |
| 1983/05/30 | 313 | 326 | 312 | 319 | 1,283,000 |
| 1983/05/28 | 319 | 320 | 310 | 312 | 633,000 |
| 1983/05/27 | 309 | 324 | 308 | 324 | 798,000 |
| 1983/05/26 | 307 | 310 | 307 | 310 | 191,000 |
| 1983/05/25 | 308 | 309 | 305 | 307 | 190,000 |
| 1983/05/24 | 306 | 309 | 305 | 308 | 261,000 |
| 1983/05/23 | 312 | 313 | 306 | 309 | 152,000 |
| 1983/05/20 | 313 | 313 | 308 | 310 | 204,000 |
| 1983/05/19 | 310 | 314 | 309 | 312 | 279,000 |
| 1983/05/18 | 309 | 312 | 306 | 312 | 352,000 |
| 1983/05/17 | 311 | 314 | 310 | 310 | 185,000 |
| 1983/05/16 | 311 | 315 | 311 | 312 | 193,000 |
| 1983/05/14 | 315 | 317 | 311 | 311 | 215,000 |
| 1983/05/13 | 315 | 320 | 312 | 315 | 230,000 |
| 1983/05/12 | 314 | 318 | 314 | 314 | 173,000 |
| 1983/05/11 | 320 | 321 | 313 | 318 | 280,000 |
| 1983/05/10 | 322 | 324 | 320 | 320 | 333,000 |
| 1983/05/09 | 318 | 324 | 316 | 320 | 716,000 |
| 1983/05/07 | 313 | 317 | 313 | 317 | 118,000 |
| 1983/05/06 | 313 | 317 | 312 | 317 | 225,000 |
| 1983/05/04 | 313 | 314 | 311 | 311 | 238,000 |
| 1983/05/02 | 314 | 318 | 313 | 313 | 239,000 |
| 1983/04/30 | 312 | 315 | 311 | 315 | 285,000 |
| 1983/04/28 | 312 | 313 | 311 | 312 | 205,000 |
| 1983/04/27 | 314 | 314 | 311 | 313 | 289,000 |
| 1983/04/26 | 312 | 315 | 312 | 312 | 440,000 |
| 1983/04/25 | 312 | 315 | 311 | 314 | 275,000 |
| 1983/04/23 | 311 | 315 | 311 | 311 | 372,000 |
| 1983/04/22 | 316 | 316 | 312 | 313 | 316,000 |
| 1983/04/21 | 318 | 322 | 312 | 312 | 272,000 |
| 1983/04/20 | 318 | 320 | 315 | 316 | 403,000 |
| 1983/04/19 | 320 | 322 | 318 | 318 | 462,000 |
| 1983/04/18 | 322 | 325 | 317 | 319 | 206,000 |
| 1983/04/15 | 321 | 323 | 319 | 320 | 451,000 |
| 1983/04/14 | 329 | 330 | 322 | 325 | 1,301,000 |
| 1983/04/13 | 320 | 325 | 319 | 324 | 2,407,000 |
| 1983/04/12 | 311 | 319 | 311 | 319 | 478,000 |
| 1983/04/11 | 315 | 318 | 314 | 314 | 323,000 |
| 1983/04/09 | 319 | 319 | 315 | 316 | 230,000 |
| 1983/04/08 | 318 | 320 | 317 | 319 | 341,000 |
| 1983/04/07 | 322 | 322 | 317 | 317 | 338,000 |
| 1983/04/06 | 315 | 323 | 314 | 317 | 580,000 |
| 1983/04/05 | 322 | 322 | 315 | 315 | 685,000 |
| 1983/04/04 | 321 | 325 | 319 | 319 | 422,000 |
| 1983/04/02 | 319 | 328 | 317 | 324 | 535,000 |
| 1983/04/01 | 329 | 332 | 320 | 321 | 1,446,000 |
| 1983/03/31 | 326 | 334 | 325 | 327 | 2,057,000 |
| 1983/03/30 | 337 | 337 | 325 | 327 | 2,522,000 |
| 1983/03/29 | 335 | 342 | 332 | 334 | 8,783,000 |
| 1983/03/28 | 315 | 335 | 314 | 334 | 10,252,000 |
| 1983/03/26 | 310 | 316 | 310 | 314 | 521,000 |
| 1983/03/25 | 311 | 317 | 310 | 314 | 1,086,000 |
| 1983/03/24 | 308 | 312 | 308 | 312 | 976,000 |
| 1983/03/23 | 309 | 310 | 306 | 308 | 263,000 |
| 1983/03/22 | 310 | 312 | 305 | 306 | 258,000 |
| 1983/03/18 | 312 | 313 | 307 | 310 | 613,000 |
| 1983/03/17 | 305 | 312 | 305 | 312 | 2,747,000 |
| 1983/03/16 | 305 | 307 | 300 | 300 | 273,000 |
| 1983/03/15 | 305 | 307 | 303 | 305 | 415,000 |
| 1983/03/14 | 300 | 305 | 299 | 305 | 219,000 |
| 1983/03/12 | 299 | 303 | 298 | 302 | 115,000 |
| 1983/03/11 | 301 | 303 | 298 | 298 | 248,000 |
| 1983/03/10 | 298 | 303 | 298 | 303 | 235,000 |
| 1983/03/09 | 302 | 306 | 298 | 302 | 380,000 |
| 1983/03/08 | 302 | 308 | 302 | 302 | 353,000 |
| 1983/03/07 | 305 | 308 | 301 | 302 | 195,000 |
| 1983/03/05 | 305 | 309 | 305 | 307 | 663,000 |
| 1983/03/04 | 310 | 310 | 303 | 308 | 1,321,000 |
| 1983/03/03 | 313 | 318 | 309 | 309 | 1,796,000 |
| 1983/03/02 | 308 | 310 | 303 | 308 | 648,000 |
| 1983/03/01 | 314 | 314 | 307 | 308 | 1,001,000 |
| 1983/02/28 | 314 | 317 | 310 | 310 | 1,408,000 |
| 1983/02/26 | 310 | 315 | 310 | 312 | 1,909,000 |
| 1983/02/25 | 298 | 308 | 294 | 304 | 2,456,000 |
| 1983/02/24 | 292 | 298 | 292 | 298 | 308,000 |
| 1983/02/23 | 292 | 295 | 292 | 292 | 199,000 |
| 1983/02/22 | 293 | 297 | 292 | 293 | 261,000 |
| 1983/02/21 | 299 | 299 | 293 | 293 | 304,000 |
| 1983/02/18 | 300 | 302 | 296 | 296 | 485,000 |
| 1983/02/17 | 303 | 305 | 300 | 300 | 596,000 |
| 1983/02/16 | 309 | 310 | 302 | 302 | 1,105,000 |
| 1983/02/15 | 305 | 311 | 304 | 305 | 3,313,000 |
| 1983/02/14 | 295 | 306 | 295 | 302 | 1,085,000 |
| 1983/02/12 | 294 | 298 | 293 | 295 | 147,000 |
| 1983/02/10 | 295 | 297 | 291 | 292 | 798,000 |
| 1983/02/09 | 299 | 300 | 295 | 296 | 383,000 |
| 1983/02/08 | 301 | 303 | 299 | 299 | 369,000 |
| 1983/02/07 | 301 | 303 | 300 | 300 | 329,000 |
| 1983/02/05 | 300 | 303 | 299 | 299 | 247,000 |
| 1983/02/04 | 305 | 308 | 298 | 299 | 1,524,000 |
| 1983/02/03 | 311 | 312 | 305 | 305 | 939,000 |
| 1983/02/02 | 305 | 315 | 304 | 310 | 1,672,000 |
| 1983/02/01 | 314 | 315 | 308 | 308 | 931,000 |
| 1983/01/31 | 311 | 315 | 308 | 314 | 1,101,000 |
| 1983/01/29 | 319 | 319 | 310 | 315 | 1,516,000 |
| 1983/01/28 | 318 | 322 | 313 | 318 | 6,756,000 |
| 1983/01/27 | 314 | 323 | 313 | 316 | 13,464,000 |
| 1983/01/26 | 300 | 314 | 300 | 314 | 6,852,000 |
| 1983/01/25 | 291 | 302 | 290 | 299 | 791,000 |
| 1983/01/24 | 291 | 295 | 291 | 292 | 273,000 |
| 1983/01/22 | 300 | 302 | 290 | 292 | 831,000 |
| 1983/01/21 | 305 | 306 | 300 | 300 | 848,000 |
| 1983/01/20 | 305 | 309 | 300 | 300 | 2,250,000 |
| 1983/01/19 | 303 | 310 | 301 | 306 | 4,854,000 |
| 1983/01/18 | 304 | 305 | 297 | 299 | 1,451,000 |
| 1983/01/17 | 299 | 306 | 299 | 303 | 3,270,000 |
| 1983/01/14 | 295 | 298 | 293 | 294 | 1,308,000 |
| 1983/01/13 | 286 | 292 | 286 | 292 | 574,000 |
| 1983/01/12 | 293 | 293 | 286 | 288 | 272,000 |
| 1983/01/11 | 290 | 293 | 290 | 293 | 261,000 |
| 1983/01/10 | 293 | 294 | 289 | 289 | 654,000 |
| 1983/01/08 | 295 | 295 | 291 | 291 | 587,000 |
| 1983/01/07 | 290 | 300 | 290 | 293 | 1,950,000 |
| 1983/01/06 | 290 | 292 | 285 | 288 | 342,000 |
| 1983/01/05 | 295 | 296 | 290 | 290 | 310,000 |
| 1983/01/04 | 293 | 295 | 289 | 295 | 372,000 |