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 |
|---|---|---|---|---|---|
| 1984/12/28 | 765 | 819 | 765 | 819 | 604,000 |
| 1984/12/27 | 770 | 779 | 761 | 765 | 308,000 |
| 1984/12/26 | 780 | 799 | 775 | 775 | 647,000 |
| 1984/12/25 | 785 | 795 | 785 | 790 | 190,000 |
| 1984/12/24 | 800 | 800 | 785 | 794 | 211,000 |
| 1984/12/22 | 783 | 795 | 783 | 785 | 134,000 |
| 1984/12/21 | 785 | 800 | 781 | 790 | 406,000 |
| 1984/12/20 | 798 | 800 | 781 | 785 | 680,000 |
| 1984/12/19 | 795 | 801 | 793 | 800 | 783,000 |
| 1984/12/18 | 797 | 801 | 791 | 792 | 332,000 |
| 1984/12/17 | 791 | 809 | 791 | 801 | 203,000 |
| 1984/12/15 | 790 | 796 | 790 | 790 | 151,000 |
| 1984/12/14 | 798 | 799 | 790 | 790 | 155,000 |
| 1984/12/13 | 797 | 799 | 790 | 799 | 296,000 |
| 1984/12/12 | 798 | 803 | 781 | 787 | 483,000 |
| 1984/12/11 | 790 | 798 | 790 | 795 | 586,000 |
| 1984/12/10 | 800 | 804 | 787 | 787 | 538,000 |
| 1984/12/07 | 821 | 831 | 805 | 805 | 1,072,000 |
| 1984/12/06 | 821 | 850 | 819 | 841 | 1,292,000 |
| 1984/12/05 | 860 | 860 | 831 | 831 | 2,059,000 |
| 1984/12/04 | 808 | 860 | 808 | 850 | 2,576,000 |
| 1984/12/03 | 801 | 813 | 801 | 809 | 1,109,000 |
| 1984/12/01 | 800 | 804 | 797 | 797 | 461,000 |
| 1984/11/30 | 798 | 810 | 798 | 802 | 363,000 |
| 1984/11/29 | 807 | 817 | 798 | 805 | 762,000 |
| 1984/11/28 | 803 | 819 | 798 | 805 | 1,078,000 |
| 1984/11/27 | 801 | 810 | 797 | 808 | 553,000 |
| 1984/11/26 | 800 | 803 | 794 | 799 | 344,000 |
| 1984/11/24 | 803 | 809 | 803 | 803 | 342,000 |
| 1984/11/22 | 826 | 828 | 803 | 803 | 634,000 |
| 1984/11/21 | 830 | 843 | 820 | 820 | 2,371,000 |
| 1984/11/20 | 795 | 848 | 793 | 820 | 4,035,000 |
| 1984/11/19 | 800 | 805 | 800 | 800 | 246,000 |
| 1984/11/17 | 810 | 810 | 787 | 805 | 635,000 |
| 1984/11/16 | 822 | 823 | 800 | 801 | 1,157,000 |
| 1984/11/15 | 830 | 830 | 815 | 818 | 1,406,000 |
| 1984/11/14 | 788 | 838 | 785 | 826 | 5,489,000 |
| 1984/11/13 | 793 | 800 | 781 | 793 | 489,000 |
| 1984/11/12 | 811 | 812 | 795 | 803 | 958,000 |
| 1984/11/09 | 810 | 813 | 800 | 812 | 3,878,000 |
| 1984/11/08 | 784 | 790 | 776 | 789 | 855,000 |
| 1984/11/07 | 783 | 797 | 775 | 775 | 1,459,000 |
| 1984/11/06 | 772 | 784 | 772 | 773 | 395,000 |
| 1984/11/05 | 787 | 790 | 771 | 776 | 624,000 |
| 1984/11/02 | 788 | 793 | 775 | 790 | 838,000 |
| 1984/11/01 | 798 | 803 | 771 | 780 | 1,711,000 |
| 1984/10/31 | 780 | 800 | 775 | 798 | 3,985,000 |
| 1984/10/30 | 776 | 785 | 770 | 785 | 1,621,000 |
| 1984/10/29 | 784 | 796 | 775 | 780 | 4,979,000 |
| 1984/10/27 | 755 | 779 | 752 | 774 | 3,803,000 |
| 1984/10/26 | 739 | 741 | 732 | 739 | 733,000 |
| 1984/10/25 | 730 | 747 | 730 | 738 | 1,486,000 |
| 1984/10/24 | 723 | 730 | 720 | 728 | 492,000 |
| 1984/10/23 | 718 | 719 | 715 | 715 | 164,000 |
| 1984/10/22 | 730 | 730 | 716 | 716 | 273,000 |
| 1984/10/20 | 715 | 730 | 713 | 730 | 463,000 |
| 1984/10/19 | 710 | 710 | 701 | 705 | 288,000 |
| 1984/10/18 | 695 | 695 | 688 | 695 | 495,000 |
| 1984/10/17 | 704 | 710 | 696 | 698 | 670,000 |
| 1984/10/16 | 710 | 713 | 700 | 704 | 931,000 |
| 1984/10/15 | 723 | 723 | 708 | 709 | 374,000 |
| 1984/10/12 | 724 | 724 | 716 | 723 | 1,087,000 |
| 1984/10/11 | 717 | 724 | 715 | 724 | 503,000 |
| 1984/10/09 | 729 | 731 | 725 | 729 | 692,000 |
| 1984/10/08 | 732 | 737 | 729 | 729 | 530,000 |
| 1984/10/06 | 737 | 744 | 732 | 732 | 1,336,000 |
| 1984/10/05 | 718 | 729 | 717 | 724 | 994,000 |
| 1984/10/04 | 700 | 712 | 695 | 707 | 576,000 |
| 1984/10/03 | 685 | 700 | 685 | 695 | 504,000 |
| 1984/10/02 | 685 | 702 | 685 | 687 | 288,000 |
| 1984/10/01 | 685 | 690 | 681 | 685 | 324,000 |
| 1984/09/29 | 696 | 696 | 671 | 680 | 1,164,000 |
| 1984/09/28 | 703 | 710 | 703 | 706 | 252,000 |
| 1984/09/27 | 705 | 710 | 703 | 703 | 390,000 |
| 1984/09/26 | 710 | 711 | 705 | 710 | 522,000 |
| 1984/09/25 | 712 | 712 | 701 | 712 | 377,000 |
| 1984/09/22 | 705 | 712 | 696 | 712 | 542,000 |
| 1984/09/21 | 706 | 715 | 705 | 715 | 207,000 |
| 1984/09/20 | 700 | 712 | 700 | 705 | 655,000 |
| 1984/09/19 | 715 | 715 | 709 | 710 | 443,000 |
| 1984/09/18 | 720 | 720 | 715 | 719 | 274,000 |
| 1984/09/17 | 729 | 729 | 715 | 715 | 950,000 |
| 1984/09/14 | 732 | 732 | 725 | 731 | 857,000 |
| 1984/09/13 | 725 | 738 | 725 | 731 | 1,725,000 |
| 1984/09/12 | 713 | 724 | 713 | 722 | 1,025,000 |
| 1984/09/11 | 718 | 718 | 707 | 714 | 543,000 |
| 1984/09/10 | 709 | 724 | 706 | 719 | 1,557,000 |
| 1984/09/07 | 689 | 700 | 683 | 699 | 803,000 |
| 1984/09/06 | 681 | 689 | 681 | 688 | 130,000 |
| 1984/09/05 | 680 | 690 | 680 | 690 | 320,000 |
| 1984/09/04 | 685 | 694 | 677 | 690 | 296,000 |
| 1984/09/03 | 674 | 682 | 674 | 682 | 141,000 |
| 1984/09/01 | 675 | 680 | 673 | 674 | 151,000 |
| 1984/08/31 | 677 | 677 | 671 | 675 | 161,000 |
| 1984/08/30 | 687 | 687 | 675 | 677 | 359,000 |
| 1984/08/29 | 682 | 689 | 676 | 677 | 460,000 |
| 1984/08/28 | 680 | 680 | 671 | 672 | 128,000 |
| 1984/08/27 | 679 | 685 | 676 | 683 | 81,000 |
| 1984/08/25 | 682 | 685 | 674 | 685 | 63,000 |
| 1984/08/24 | 683 | 684 | 675 | 680 | 196,000 |
| 1984/08/23 | 680 | 683 | 671 | 673 | 169,000 |
| 1984/08/22 | 676 | 685 | 667 | 670 | 147,000 |
| 1984/08/21 | 661 | 667 | 661 | 666 | 142,000 |
| 1984/08/20 | 660 | 667 | 660 | 665 | 285,000 |
| 1984/08/18 | 658 | 667 | 658 | 658 | 411,000 |
| 1984/08/17 | 666 | 675 | 656 | 657 | 1,493,000 |
| 1984/08/16 | 670 | 679 | 665 | 670 | 905,000 |
| 1984/08/15 | 675 | 680 | 675 | 679 | 101,000 |
| 1984/08/14 | 675 | 675 | 671 | 675 | 195,000 |
| 1984/08/13 | 666 | 680 | 666 | 675 | 279,000 |
| 1984/08/10 | 690 | 690 | 668 | 670 | 539,000 |
| 1984/08/09 | 690 | 690 | 683 | 684 | 248,000 |
| 1984/08/08 | 690 | 691 | 690 | 690 | 212,000 |
| 1984/08/07 | 681 | 690 | 681 | 690 | 173,000 |
| 1984/08/06 | 700 | 705 | 691 | 691 | 231,000 |
| 1984/08/04 | 696 | 700 | 695 | 700 | 396,000 |
| 1984/08/03 | 680 | 695 | 680 | 690 | 558,000 |
| 1984/08/02 | 701 | 705 | 697 | 700 | 960,000 |
| 1984/08/01 | 709 | 709 | 691 | 691 | 474,000 |
| 1984/07/31 | 701 | 708 | 698 | 708 | 304,000 |
| 1984/07/30 | 700 | 706 | 691 | 705 | 544,000 |
| 1984/07/28 | 700 | 700 | 691 | 692 | 500,000 |
| 1984/07/27 | 683 | 700 | 675 | 699 | 467,000 |
| 1984/07/26 | 684 | 703 | 684 | 693 | 635,000 |
| 1984/07/25 | 667 | 675 | 658 | 675 | 407,000 |
| 1984/07/24 | 640 | 665 | 640 | 665 | 745,000 |
| 1984/07/23 | 667 | 674 | 651 | 653 | 577,000 |
| 1984/07/21 | 667 | 675 | 667 | 675 | 208,000 |
| 1984/07/20 | 678 | 678 | 666 | 672 | 727,000 |
| 1984/07/19 | 692 | 692 | 682 | 683 | 410,000 |
| 1984/07/18 | 701 | 705 | 694 | 695 | 407,000 |
| 1984/07/17 | 695 | 707 | 695 | 699 | 682,000 |
| 1984/07/16 | 694 | 698 | 686 | 695 | 536,000 |
| 1984/07/13 | 691 | 695 | 681 | 684 | 887,000 |
| 1984/07/12 | 700 | 700 | 690 | 691 | 949,000 |
| 1984/07/11 | 709 | 709 | 702 | 702 | 699,000 |
| 1984/07/10 | 707 | 710 | 707 | 709 | 594,000 |
| 1984/07/09 | 715 | 719 | 710 | 712 | 606,000 |
| 1984/07/07 | 720 | 726 | 715 | 720 | 843,000 |
| 1984/07/06 | 719 | 730 | 718 | 729 | 861,000 |
| 1984/07/05 | 717 | 728 | 717 | 719 | 602,000 |
| 1984/07/04 | 717 | 723 | 716 | 717 | 1,067,000 |
| 1984/07/03 | 728 | 728 | 715 | 717 | 1,074,000 |
| 1984/07/02 | 750 | 750 | 737 | 738 | 707,000 |
| 1984/06/30 | 746 | 750 | 741 | 750 | 872,000 |
| 1984/06/29 | 746 | 748 | 741 | 741 | 1,218,000 |
| 1984/06/28 | 750 | 750 | 741 | 746 | 2,682,000 |
| 1984/06/27 | 738 | 754 | 728 | 750 | 5,149,000 |
| 1984/06/26 | 745 | 745 | 728 | 738 | 2,284,000 |
| 1984/06/25 | 716 | 739 | 715 | 735 | 4,151,000 |
| 1984/06/23 | 725 | 729 | 717 | 718 | 2,879,000 |
| 1984/06/22 | 690 | 715 | 690 | 715 | 3,609,000 |
| 1984/06/21 | 690 | 699 | 685 | 690 | 1,172,000 |
| 1984/06/20 | 715 | 717 | 698 | 700 | 3,909,000 |
| 1984/06/19 | 700 | 719 | 698 | 714 | 9,143,000 |
| 1984/06/18 | 657 | 699 | 651 | 699 | 7,378,000 |
| 1984/06/16 | 646 | 654 | 645 | 654 | 955,000 |
| 1984/06/15 | 630 | 650 | 627 | 650 | 1,421,000 |
| 1984/06/14 | 641 | 649 | 631 | 639 | 814,000 |
| 1984/06/13 | 659 | 660 | 642 | 642 | 723,000 |
| 1984/06/12 | 663 | 667 | 650 | 650 | 1,461,000 |
| 1984/06/11 | 674 | 674 | 665 | 670 | 2,645,000 |
| 1984/06/08 | 645 | 665 | 643 | 664 | 6,498,000 |
| 1984/06/07 | 648 | 654 | 635 | 635 | 2,965,000 |
| 1984/06/06 | 633 | 654 | 633 | 645 | 6,800,000 |
| 1984/06/05 | 636 | 650 | 630 | 630 | 7,240,000 |
| 1984/06/04 | 609 | 620 | 601 | 620 | 1,250,000 |
| 1984/06/02 | 605 | 606 | 591 | 599 | 426,000 |
| 1984/06/01 | 585 | 600 | 585 | 585 | 1,357,000 |
| 1984/05/31 | 593 | 599 | 576 | 585 | 724,000 |
| 1984/05/30 | 610 | 614 | 602 | 603 | 850,000 |
| 1984/05/29 | 589 | 615 | 582 | 610 | 1,722,000 |
| 1984/05/28 | 580 | 585 | 570 | 581 | 400,000 |
| 1984/05/26 | 575 | 584 | 575 | 577 | 294,000 |
| 1984/05/25 | 585 | 593 | 580 | 580 | 347,000 |
| 1984/05/24 | 592 | 598 | 591 | 595 | 1,316,000 |
| 1984/05/23 | 584 | 590 | 578 | 590 | 680,000 |
| 1984/05/22 | 570 | 594 | 559 | 594 | 1,639,000 |
| 1984/05/21 | 590 | 595 | 571 | 572 | 761,000 |
| 1984/05/19 | 569 | 594 | 569 | 582 | 878,000 |
| 1984/05/18 | 569 | 574 | 561 | 568 | 695,000 |
| 1984/05/17 | 600 | 608 | 571 | 579 | 1,977,000 |
| 1984/05/16 | 609 | 617 | 604 | 604 | 1,836,000 |
| 1984/05/15 | 590 | 619 | 586 | 619 | 1,517,000 |
| 1984/05/14 | 600 | 604 | 591 | 600 | 962,000 |
| 1984/05/11 | 603 | 614 | 597 | 610 | 1,132,000 |
| 1984/05/10 | 616 | 616 | 594 | 607 | 1,082,000 |
| 1984/05/09 | 610 | 620 | 608 | 615 | 892,000 |
| 1984/05/08 | 611 | 613 | 608 | 608 | 757,000 |
| 1984/05/07 | 615 | 618 | 610 | 611 | 1,022,000 |
| 1984/05/04 | 623 | 630 | 620 | 620 | 3,212,000 |
| 1984/05/02 | 607 | 631 | 607 | 623 | 4,589,000 |
| 1984/05/01 | 604 | 610 | 600 | 602 | 2,024,000 |
| 1984/04/28 | 606 | 606 | 600 | 604 | 1,385,000 |
| 1984/04/27 | 610 | 610 | 600 | 600 | 1,523,000 |
| 1984/04/26 | 600 | 614 | 600 | 610 | 3,267,000 |
| 1984/04/25 | 608 | 615 | 602 | 610 | 9,926,000 |
| 1984/04/24 | 582 | 600 | 578 | 600 | 4,589,000 |
| 1984/04/23 | 570 | 581 | 561 | 577 | 1,790,000 |
| 1984/04/21 | 564 | 565 | 556 | 564 | 686,000 |
| 1984/04/20 | 558 | 565 | 553 | 560 | 1,192,000 |
| 1984/04/19 | 578 | 579 | 561 | 561 | 1,360,000 |
| 1984/04/18 | 568 | 579 | 565 | 578 | 2,173,000 |
| 1984/04/17 | 582 | 584 | 569 | 570 | 3,815,000 |
| 1984/04/16 | 566 | 582 | 562 | 579 | 6,813,000 |
| 1984/04/13 | 555 | 569 | 551 | 563 | 3,152,000 |
| 1984/04/12 | 555 | 561 | 550 | 553 | 2,856,000 |
| 1984/04/11 | 535 | 563 | 532 | 560 | 6,361,000 |
| 1984/04/10 | 527 | 533 | 527 | 531 | 711,000 |
| 1984/04/09 | 532 | 539 | 527 | 527 | 365,000 |
| 1984/04/07 | 550 | 550 | 525 | 530 | 1,384,000 |
| 1984/04/06 | 525 | 541 | 520 | 540 | 1,001,000 |
| 1984/04/05 | 530 | 531 | 521 | 525 | 361,000 |
| 1984/04/04 | 524 | 524 | 516 | 523 | 385,000 |
| 1984/04/03 | 518 | 519 | 513 | 514 | 546,000 |
| 1984/04/02 | 527 | 527 | 520 | 520 | 399,000 |
| 1984/03/31 | 525 | 530 | 520 | 521 | 400,000 |
| 1984/03/30 | 537 | 537 | 529 | 530 | 817,000 |
| 1984/03/29 | 547 | 547 | 528 | 528 | 1,555,000 |
| 1984/03/28 | 522 | 553 | 519 | 549 | 3,956,000 |
| 1984/03/27 | 519 | 525 | 518 | 520 | 1,168,000 |
| 1984/03/26 | 520 | 522 | 518 | 518 | 851,000 |
| 1984/03/24 | 525 | 527 | 520 | 521 | 878,000 |
| 1984/03/23 | 529 | 530 | 522 | 526 | 1,998,000 |
| 1984/03/22 | 525 | 532 | 523 | 528 | 968,000 |
| 1984/03/21 | 536 | 538 | 525 | 526 | 1,154,000 |
| 1984/03/19 | 530 | 538 | 522 | 536 | 1,303,000 |
| 1984/03/17 | 534 | 534 | 522 | 522 | 644,000 |
| 1984/03/16 | 534 | 535 | 528 | 528 | 1,753,000 |
| 1984/03/15 | 540 | 540 | 530 | 534 | 2,379,000 |
| 1984/03/14 | 535 | 543 | 528 | 540 | 11,671,000 |
| 1984/03/13 | 520 | 524 | 513 | 524 | 4,532,000 |
| 1984/03/12 | 513 | 513 | 506 | 510 | 666,000 |
| 1984/03/09 | 505 | 515 | 505 | 510 | 2,072,000 |
| 1984/03/08 | 520 | 521 | 505 | 510 | 3,494,000 |
| 1984/03/07 | 502 | 520 | 499 | 514 | 5,509,000 |
| 1984/03/06 | 480 | 499 | 480 | 497 | 1,246,000 |
| 1984/03/05 | 480 | 487 | 478 | 480 | 429,000 |
| 1984/03/03 | 479 | 480 | 475 | 480 | 133,000 |
| 1984/03/02 | 470 | 480 | 469 | 480 | 159,000 |
| 1984/03/01 | 470 | 472 | 468 | 468 | 189,000 |
| 1984/02/29 | 470 | 475 | 466 | 469 | 139,000 |
| 1984/02/28 | 474 | 475 | 468 | 468 | 342,000 |
| 1984/02/27 | 471 | 482 | 470 | 475 | 294,000 |
| 1984/02/25 | 488 | 488 | 476 | 476 | 125,000 |
| 1984/02/24 | 478 | 488 | 478 | 483 | 439,000 |
| 1984/02/23 | 478 | 483 | 473 | 483 | 363,000 |
| 1984/02/22 | 476 | 480 | 470 | 479 | 426,000 |
| 1984/02/21 | 472 | 477 | 468 | 471 | 215,000 |
| 1984/02/20 | 468 | 477 | 468 | 471 | 76,000 |
| 1984/02/18 | 471 | 471 | 468 | 468 | 100,000 |
| 1984/02/17 | 469 | 475 | 468 | 468 | 172,000 |
| 1984/02/16 | 472 | 474 | 468 | 472 | 367,000 |
| 1984/02/15 | 475 | 476 | 470 | 472 | 129,000 |
| 1984/02/14 | 469 | 480 | 468 | 470 | 359,000 |
| 1984/02/13 | 466 | 472 | 466 | 467 | 1,141,000 |
| 1984/02/10 | 467 | 470 | 466 | 470 | 152,000 |
| 1984/02/09 | 466 | 470 | 466 | 467 | 324,000 |
| 1984/02/08 | 468 | 480 | 468 | 471 | 267,000 |
| 1984/02/07 | 466 | 471 | 465 | 466 | 211,000 |
| 1984/02/06 | 476 | 480 | 468 | 468 | 231,000 |
| 1984/02/04 | 475 | 480 | 471 | 471 | 294,000 |
| 1984/02/03 | 480 | 480 | 476 | 477 | 125,000 |
| 1984/02/02 | 477 | 480 | 475 | 477 | 248,000 |
| 1984/02/01 | 476 | 485 | 475 | 480 | 253,000 |
| 1984/01/31 | 476 | 480 | 475 | 477 | 235,000 |
| 1984/01/30 | 480 | 480 | 476 | 478 | 233,000 |
| 1984/01/28 | 475 | 482 | 475 | 475 | 435,000 |
| 1984/01/27 | 480 | 485 | 476 | 476 | 293,000 |
| 1984/01/26 | 480 | 485 | 478 | 478 | 303,000 |
| 1984/01/25 | 478 | 485 | 475 | 478 | 489,000 |
| 1984/01/24 | 478 | 481 | 475 | 475 | 304,000 |
| 1984/01/23 | 485 | 490 | 480 | 480 | 328,000 |
| 1984/01/21 | 483 | 485 | 483 | 483 | 186,000 |
| 1984/01/20 | 485 | 488 | 484 | 485 | 557,000 |
| 1984/01/19 | 490 | 493 | 482 | 485 | 531,000 |
| 1984/01/18 | 500 | 500 | 490 | 493 | 1,397,000 |
| 1984/01/17 | 501 | 505 | 495 | 500 | 1,233,000 |
| 1984/01/13 | 510 | 513 | 503 | 507 | 3,958,000 |
| 1984/01/12 | 493 | 515 | 484 | 513 | 8,367,000 |
| 1984/01/11 | 465 | 489 | 462 | 488 | 1,311,000 |
| 1984/01/10 | 460 | 463 | 460 | 460 | 783,000 |
| 1984/01/09 | 463 | 469 | 463 | 464 | 1,299,000 |
| 1984/01/07 | 470 | 474 | 459 | 463 | 708,000 |
| 1984/01/06 | 480 | 484 | 470 | 475 | 1,020,000 |
| 1984/01/05 | 483 | 487 | 470 | 475 | 589,000 |
| 1984/01/04 | 491 | 491 | 480 | 484 | 203,000 |