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 |
---|---|---|---|---|---|
1985/12/28 | 580 | 590 | 579 | 590 | 237,000 |
1985/12/27 | 585 | 586 | 580 | 580 | 215,000 |
1985/12/26 | 594 | 594 | 585 | 585 | 135,000 |
1985/12/25 | 578 | 590 | 578 | 589 | 200,000 |
1985/12/24 | 581 | 583 | 576 | 576 | 173,000 |
1985/12/23 | 585 | 586 | 580 | 581 | 82,000 |
1985/12/21 | 581 | 584 | 575 | 584 | 213,000 |
1985/12/20 | 585 | 587 | 581 | 581 | 302,000 |
1985/12/19 | 588 | 590 | 585 | 588 | 113,000 |
1985/12/18 | 584 | 590 | 584 | 590 | 177,000 |
1985/12/17 | 588 | 592 | 587 | 588 | 195,000 |
1985/12/16 | 582 | 590 | 581 | 587 | 202,000 |
1985/12/13 | 591 | 594 | 586 | 589 | 162,000 |
1985/12/12 | 592 | 599 | 585 | 590 | 280,000 |
1985/12/11 | 604 | 604 | 594 | 594 | 297,000 |
1985/12/10 | 585 | 597 | 585 | 595 | 336,000 |
1985/12/09 | 570 | 584 | 570 | 575 | 414,000 |
1985/12/07 | 570 | 575 | 567 | 568 | 268,000 |
1985/12/06 | 565 | 580 | 562 | 580 | 318,000 |
1985/12/05 | 564 | 567 | 562 | 562 | 567,000 |
1985/12/04 | 565 | 565 | 563 | 563 | 377,000 |
1985/12/03 | 565 | 565 | 562 | 565 | 703,000 |
1985/12/02 | 567 | 570 | 565 | 567 | 563,000 |
1985/11/30 | 570 | 575 | 566 | 567 | 452,000 |
1985/11/29 | 577 | 580 | 572 | 576 | 347,000 |
1985/11/28 | 577 | 581 | 575 | 577 | 830,000 |
1985/11/27 | 577 | 580 | 575 | 578 | 633,000 |
1985/11/26 | 580 | 581 | 575 | 577 | 874,000 |
1985/11/25 | 579 | 583 | 575 | 576 | 1,018,000 |
1985/11/22 | 584 | 584 | 565 | 570 | 5,562,000 |
1985/11/21 | 600 | 600 | 590 | 594 | 551,000 |
1985/11/20 | 619 | 620 | 607 | 610 | 317,000 |
1985/11/19 | 619 | 619 | 616 | 619 | 219,000 |
1985/11/18 | 630 | 633 | 620 | 626 | 528,000 |
1985/11/16 | 631 | 636 | 627 | 630 | 153,000 |
1985/11/15 | 630 | 640 | 630 | 637 | 207,000 |
1985/11/14 | 628 | 631 | 627 | 627 | 453,000 |
1985/11/13 | 627 | 637 | 627 | 635 | 354,000 |
1985/11/12 | 634 | 635 | 627 | 627 | 491,000 |
1985/11/11 | 634 | 635 | 630 | 634 | 238,000 |
1985/11/08 | 633 | 633 | 630 | 630 | 524,000 |
1985/11/07 | 640 | 650 | 630 | 634 | 1,373,000 |
1985/11/06 | 631 | 643 | 631 | 640 | 328,000 |
1985/11/05 | 635 | 635 | 625 | 626 | 255,000 |
1985/11/02 | 640 | 640 | 634 | 635 | 187,000 |
1985/11/01 | 639 | 641 | 639 | 641 | 192,000 |
1985/10/31 | 642 | 642 | 639 | 639 | 348,000 |
1985/10/30 | 641 | 645 | 640 | 642 | 133,000 |
1985/10/29 | 642 | 650 | 641 | 641 | 212,000 |
1985/10/28 | 640 | 650 | 640 | 641 | 100,000 |
1985/10/26 | 642 | 650 | 642 | 650 | 84,000 |
1985/10/25 | 650 | 650 | 641 | 641 | 168,000 |
1985/10/24 | 643 | 645 | 637 | 645 | 257,000 |
1985/10/23 | 663 | 663 | 648 | 648 | 246,000 |
1985/10/22 | 661 | 661 | 647 | 653 | 153,000 |
1985/10/21 | 669 | 669 | 651 | 651 | 139,000 |
1985/10/19 | 657 | 670 | 655 | 666 | 223,000 |
1985/10/18 | 635 | 649 | 635 | 647 | 371,000 |
1985/10/17 | 638 | 641 | 628 | 628 | 487,000 |
1985/10/16 | 630 | 650 | 628 | 638 | 300,000 |
1985/10/15 | 637 | 638 | 625 | 626 | 692,000 |
1985/10/14 | 636 | 639 | 636 | 637 | 231,000 |
1985/10/11 | 637 | 638 | 635 | 637 | 97,000 |
1985/10/09 | 639 | 640 | 635 | 636 | 334,000 |
1985/10/08 | 646 | 646 | 635 | 639 | 296,000 |
1985/10/07 | 645 | 655 | 639 | 650 | 174,000 |
1985/10/05 | 645 | 655 | 639 | 649 | 221,000 |
1985/10/04 | 634 | 640 | 631 | 635 | 268,000 |
1985/10/03 | 631 | 639 | 631 | 631 | 188,000 |
1985/10/02 | 630 | 640 | 626 | 630 | 285,000 |
1985/10/01 | 650 | 655 | 630 | 639 | 260,000 |
1985/09/30 | 660 | 660 | 650 | 652 | 112,000 |
1985/09/28 | 650 | 654 | 650 | 651 | 119,000 |
1985/09/27 | 655 | 663 | 651 | 658 | 223,000 |
1985/09/26 | 667 | 667 | 645 | 665 | 289,000 |
1985/09/25 | 669 | 670 | 669 | 669 | 64,000 |
1985/09/24 | 669 | 670 | 668 | 668 | 109,000 |
1985/09/21 | 668 | 668 | 667 | 668 | 95,000 |
1985/09/20 | 668 | 675 | 667 | 667 | 583,000 |
1985/09/19 | 671 | 672 | 668 | 668 | 428,000 |
1985/09/18 | 671 | 674 | 670 | 671 | 120,000 |
1985/09/17 | 680 | 680 | 670 | 671 | 47,000 |
1985/09/13 | 681 | 687 | 680 | 680 | 142,000 |
1985/09/12 | 684 | 689 | 680 | 689 | 59,000 |
1985/09/11 | 690 | 698 | 685 | 690 | 207,000 |
1985/09/10 | 690 | 692 | 681 | 692 | 127,000 |
1985/09/09 | 705 | 710 | 682 | 700 | 201,000 |
1985/09/07 | 700 | 710 | 697 | 710 | 89,000 |
1985/09/06 | 700 | 708 | 696 | 705 | 204,000 |
1985/09/05 | 709 | 715 | 703 | 710 | 231,000 |
1985/09/04 | 722 | 723 | 707 | 719 | 525,000 |
1985/09/03 | 725 | 728 | 705 | 722 | 495,000 |
1985/09/02 | 720 | 729 | 720 | 725 | 536,000 |
1985/08/31 | 717 | 725 | 716 | 724 | 251,000 |
1985/08/30 | 735 | 735 | 715 | 716 | 395,000 |
1985/08/29 | 724 | 725 | 712 | 725 | 506,000 |
1985/08/28 | 707 | 724 | 700 | 718 | 661,000 |
1985/08/27 | 705 | 715 | 703 | 705 | 162,000 |
1985/08/26 | 718 | 720 | 699 | 701 | 210,000 |
1985/08/24 | 718 | 724 | 710 | 721 | 502,000 |
1985/08/23 | 695 | 715 | 695 | 708 | 487,000 |
1985/08/22 | 680 | 690 | 680 | 690 | 292,000 |
1985/08/21 | 683 | 695 | 672 | 680 | 513,000 |
1985/08/20 | 680 | 684 | 680 | 680 | 152,000 |
1985/08/19 | 675 | 680 | 675 | 680 | 45,000 |
1985/08/17 | 675 | 675 | 670 | 670 | 56,000 |
1985/08/16 | 678 | 678 | 670 | 670 | 91,000 |
1985/08/15 | 653 | 668 | 653 | 668 | 131,000 |
1985/08/14 | 653 | 661 | 651 | 651 | 150,000 |
1985/08/13 | 651 | 665 | 650 | 665 | 213,000 |
1985/08/12 | 658 | 660 | 652 | 652 | 57,000 |
1985/08/09 | 651 | 655 | 650 | 655 | 62,000 |
1985/08/08 | 652 | 657 | 651 | 652 | 116,000 |
1985/08/07 | 655 | 665 | 650 | 659 | 195,000 |
1985/08/06 | 660 | 665 | 657 | 657 | 231,000 |
1985/08/05 | 670 | 670 | 660 | 663 | 83,000 |
1985/08/03 | 677 | 677 | 670 | 670 | 109,000 |
1985/08/02 | 675 | 682 | 670 | 678 | 129,000 |
1985/08/01 | 679 | 682 | 670 | 680 | 187,000 |
1985/07/31 | 653 | 677 | 653 | 677 | 191,000 |
1985/07/30 | 660 | 665 | 650 | 663 | 151,000 |
1985/07/29 | 679 | 679 | 660 | 665 | 221,000 |
1985/07/27 | 680 | 682 | 674 | 682 | 86,000 |
1985/07/26 | 681 | 681 | 670 | 681 | 148,000 |
1985/07/25 | 687 | 687 | 680 | 682 | 144,000 |
1985/07/24 | 686 | 689 | 680 | 689 | 688,000 |
1985/07/23 | 686 | 694 | 681 | 686 | 421,000 |
1985/07/22 | 685 | 690 | 685 | 686 | 174,000 |
1985/07/20 | 682 | 690 | 682 | 685 | 205,000 |
1985/07/19 | 685 | 690 | 680 | 680 | 391,000 |
1985/07/18 | 686 | 700 | 683 | 685 | 186,000 |
1985/07/17 | 685 | 705 | 680 | 683 | 215,000 |
1985/07/16 | 683 | 685 | 676 | 685 | 82,000 |
1985/07/15 | 674 | 685 | 665 | 685 | 388,000 |
1985/07/12 | 683 | 685 | 665 | 674 | 458,000 |
1985/07/11 | 691 | 695 | 681 | 685 | 550,000 |
1985/07/10 | 712 | 712 | 699 | 699 | 220,000 |
1985/07/09 | 725 | 725 | 710 | 712 | 135,000 |
1985/07/08 | 740 | 741 | 720 | 729 | 193,000 |
1985/07/06 | 735 | 736 | 730 | 730 | 86,000 |
1985/07/05 | 751 | 751 | 733 | 736 | 436,000 |
1985/07/04 | 754 | 755 | 745 | 745 | 684,000 |
1985/07/03 | 740 | 758 | 737 | 755 | 2,310,000 |
1985/07/02 | 750 | 750 | 732 | 732 | 716,000 |
1985/07/01 | 730 | 742 | 730 | 740 | 500,000 |
1985/06/29 | 725 | 730 | 724 | 730 | 311,000 |
1985/06/28 | 720 | 728 | 710 | 720 | 299,000 |
1985/06/27 | 706 | 723 | 706 | 723 | 284,000 |
1985/06/26 | 699 | 703 | 699 | 702 | 160,000 |
1985/06/25 | 701 | 710 | 701 | 702 | 77,000 |
1985/06/24 | 705 | 705 | 700 | 701 | 205,000 |
1985/06/22 | 695 | 710 | 693 | 710 | 113,000 |
1985/06/21 | 693 | 700 | 693 | 693 | 88,000 |
1985/06/20 | 701 | 705 | 693 | 693 | 331,000 |
1985/06/19 | 707 | 715 | 700 | 705 | 391,000 |
1985/06/18 | 709 | 715 | 707 | 715 | 166,000 |
1985/06/17 | 710 | 710 | 707 | 707 | 127,000 |
1985/06/15 | 707 | 720 | 703 | 720 | 113,000 |
1985/06/14 | 703 | 703 | 695 | 700 | 315,000 |
1985/06/13 | 693 | 701 | 693 | 701 | 97,000 |
1985/06/12 | 704 | 704 | 692 | 693 | 101,000 |
1985/06/11 | 692 | 698 | 683 | 698 | 154,000 |
1985/06/10 | 696 | 696 | 680 | 681 | 231,000 |
1985/06/07 | 701 | 704 | 695 | 695 | 541,000 |
1985/06/06 | 704 | 705 | 700 | 701 | 358,000 |
1985/06/05 | 709 | 710 | 707 | 708 | 333,000 |
1985/06/04 | 709 | 710 | 707 | 709 | 321,000 |
1985/06/03 | 709 | 720 | 708 | 710 | 122,000 |
1985/06/01 | 709 | 715 | 705 | 707 | 457,000 |
1985/05/31 | 710 | 712 | 705 | 705 | 376,000 |
1985/05/30 | 716 | 719 | 710 | 710 | 291,000 |
1985/05/29 | 725 | 725 | 715 | 718 | 1,389,000 |
1985/05/28 | 726 | 733 | 720 | 727 | 149,000 |
1985/05/27 | 734 | 734 | 726 | 727 | 81,000 |
1985/05/25 | 726 | 728 | 726 | 726 | 168,000 |
1985/05/24 | 735 | 735 | 725 | 726 | 246,000 |
1985/05/23 | 727 | 730 | 725 | 725 | 79,000 |
1985/05/22 | 730 | 732 | 720 | 725 | 175,000 |
1985/05/21 | 726 | 735 | 726 | 733 | 218,000 |
1985/05/20 | 715 | 723 | 710 | 720 | 301,000 |
1985/05/18 | 723 | 725 | 721 | 725 | 102,000 |
1985/05/17 | 731 | 731 | 723 | 725 | 226,000 |
1985/05/16 | 730 | 730 | 721 | 721 | 188,000 |
1985/05/15 | 730 | 733 | 730 | 730 | 385,000 |
1985/05/14 | 725 | 735 | 725 | 730 | 486,000 |
1985/05/13 | 727 | 736 | 723 | 735 | 354,000 |
1985/05/10 | 724 | 730 | 720 | 728 | 232,000 |
1985/05/09 | 721 | 730 | 720 | 727 | 145,000 |
1985/05/08 | 732 | 733 | 726 | 726 | 114,000 |
1985/05/07 | 738 | 740 | 731 | 740 | 169,000 |
1985/05/04 | 736 | 745 | 735 | 737 | 95,000 |
1985/05/02 | 738 | 755 | 738 | 745 | 333,000 |
1985/05/01 | 759 | 759 | 741 | 758 | 570,000 |
1985/04/30 | 752 | 759 | 746 | 759 | 904,000 |
1985/04/27 | 755 | 760 | 745 | 752 | 1,186,000 |
1985/04/26 | 712 | 726 | 712 | 724 | 303,000 |
1985/04/25 | 712 | 720 | 712 | 712 | 195,000 |
1985/04/24 | 719 | 725 | 712 | 712 | 176,000 |
1985/04/23 | 715 | 719 | 710 | 719 | 147,000 |
1985/04/22 | 701 | 720 | 701 | 705 | 339,000 |
1985/04/20 | 710 | 721 | 705 | 707 | 269,000 |
1985/04/19 | 720 | 730 | 716 | 721 | 277,000 |
1985/04/18 | 752 | 752 | 706 | 725 | 877,000 |
1985/04/17 | 719 | 752 | 719 | 747 | 1,081,000 |
1985/04/16 | 725 | 730 | 695 | 709 | 329,000 |
1985/04/15 | 746 | 746 | 735 | 735 | 453,000 |
1985/04/12 | 723 | 750 | 723 | 749 | 1,398,000 |
1985/04/11 | 711 | 724 | 710 | 716 | 353,000 |
1985/04/10 | 715 | 715 | 710 | 711 | 245,000 |
1985/04/09 | 710 | 715 | 707 | 715 | 141,000 |
1985/04/08 | 707 | 715 | 707 | 710 | 80,000 |
1985/04/06 | 708 | 709 | 706 | 706 | 69,000 |
1985/04/05 | 706 | 710 | 703 | 708 | 211,000 |
1985/04/04 | 708 | 712 | 703 | 710 | 160,000 |
1985/04/03 | 705 | 714 | 705 | 710 | 176,000 |
1985/04/02 | 702 | 717 | 702 | 709 | 177,000 |
1985/04/01 | 730 | 739 | 711 | 712 | 231,000 |
1985/03/30 | 690 | 720 | 690 | 720 | 243,000 |
1985/03/29 | 690 | 700 | 690 | 690 | 415,000 |
1985/03/28 | 690 | 694 | 685 | 686 | 371,000 |
1985/03/27 | 683 | 700 | 681 | 700 | 946,000 |
1985/03/26 | 682 | 700 | 682 | 686 | 163,000 |
1985/03/25 | 680 | 700 | 678 | 700 | 349,000 |
1985/03/23 | 685 | 685 | 677 | 678 | 235,000 |
1985/03/22 | 695 | 700 | 685 | 688 | 707,000 |
1985/03/20 | 695 | 700 | 695 | 700 | 353,000 |
1985/03/19 | 696 | 698 | 696 | 696 | 109,000 |
1985/03/18 | 695 | 700 | 695 | 697 | 112,000 |
1985/03/16 | 690 | 698 | 690 | 698 | 80,000 |
1985/03/15 | 700 | 710 | 691 | 698 | 325,000 |
1985/03/14 | 701 | 708 | 700 | 700 | 227,000 |
1985/03/13 | 702 | 710 | 701 | 710 | 146,000 |
1985/03/12 | 699 | 709 | 695 | 700 | 200,000 |
1985/03/11 | 691 | 702 | 691 | 695 | 311,000 |
1985/03/08 | 725 | 725 | 705 | 711 | 607,000 |
1985/03/07 | 724 | 728 | 720 | 723 | 386,000 |
1985/03/06 | 725 | 732 | 721 | 722 | 714,000 |
1985/03/05 | 730 | 734 | 725 | 725 | 674,000 |
1985/03/04 | 720 | 749 | 720 | 730 | 1,208,000 |
1985/03/02 | 702 | 738 | 700 | 730 | 1,354,000 |
1985/03/01 | 680 | 690 | 676 | 690 | 1,039,000 |
1985/02/28 | 682 | 690 | 682 | 682 | 526,000 |
1985/02/27 | 695 | 697 | 687 | 690 | 877,000 |
1985/02/26 | 699 | 699 | 695 | 695 | 678,000 |
1985/02/25 | 687 | 700 | 685 | 700 | 809,000 |
1985/02/23 | 687 | 687 | 686 | 687 | 211,000 |
1985/02/22 | 686 | 690 | 685 | 687 | 280,000 |
1985/02/21 | 684 | 689 | 683 | 685 | 520,000 |
1985/02/20 | 685 | 685 | 681 | 682 | 213,000 |
1985/02/19 | 686 | 690 | 681 | 685 | 393,000 |
1985/02/18 | 700 | 700 | 685 | 690 | 436,000 |
1985/02/16 | 701 | 701 | 695 | 698 | 420,000 |
1985/02/15 | 710 | 710 | 705 | 708 | 909,000 |
1985/02/14 | 726 | 729 | 720 | 720 | 305,000 |
1985/02/13 | 720 | 730 | 720 | 729 | 301,000 |
1985/02/12 | 720 | 730 | 715 | 720 | 461,000 |
1985/02/08 | 746 | 750 | 730 | 730 | 313,000 |
1985/02/07 | 735 | 757 | 730 | 745 | 349,000 |
1985/02/06 | 728 | 730 | 715 | 725 | 303,000 |
1985/02/05 | 729 | 730 | 708 | 708 | 427,000 |
1985/02/04 | 730 | 740 | 728 | 728 | 430,000 |
1985/02/02 | 727 | 733 | 727 | 733 | 197,000 |
1985/02/01 | 739 | 750 | 732 | 737 | 518,000 |
1985/01/31 | 746 | 755 | 731 | 737 | 848,000 |
1985/01/30 | 751 | 760 | 751 | 755 | 587,000 |
1985/01/29 | 762 | 765 | 745 | 745 | 718,000 |
1985/01/28 | 765 | 765 | 755 | 765 | 317,000 |
1985/01/26 | 763 | 768 | 761 | 765 | 236,000 |
1985/01/25 | 770 | 776 | 765 | 765 | 691,000 |
1985/01/24 | 770 | 771 | 770 | 770 | 259,000 |
1985/01/23 | 780 | 782 | 770 | 770 | 326,000 |
1985/01/22 | 780 | 800 | 780 | 781 | 302,000 |
1985/01/21 | 790 | 790 | 781 | 782 | 195,000 |
1985/01/19 | 790 | 790 | 786 | 787 | 60,000 |
1985/01/18 | 790 | 790 | 785 | 785 | 181,000 |
1985/01/17 | 790 | 792 | 785 | 790 | 381,000 |
1985/01/16 | 790 | 793 | 790 | 790 | 228,000 |
1985/01/14 | 790 | 798 | 790 | 791 | 161,000 |
1985/01/11 | 796 | 796 | 788 | 790 | 171,000 |
1985/01/10 | 795 | 800 | 786 | 786 | 245,000 |
1985/01/09 | 790 | 805 | 790 | 792 | 229,000 |
1985/01/08 | 790 | 795 | 785 | 785 | 240,000 |
1985/01/07 | 800 | 805 | 790 | 800 | 86,000 |
1985/01/05 | 789 | 805 | 789 | 805 | 65,000 |
1985/01/04 | 789 | 800 | 789 | 799 | 173,000 |