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 |
---|---|---|---|---|---|
1988/12/28 | 860 | 860 | 851 | 860 | 136,000 |
1988/12/27 | 855 | 860 | 842 | 850 | 258,000 |
1988/12/26 | 850 | 850 | 840 | 840 | 197,000 |
1988/12/24 | 840 | 845 | 840 | 840 | 166,000 |
1988/12/23 | 840 | 845 | 825 | 830 | 377,000 |
1988/12/22 | 828 | 837 | 825 | 837 | 164,000 |
1988/12/21 | 817 | 828 | 813 | 820 | 434,000 |
1988/12/20 | 827 | 830 | 810 | 814 | 432,000 |
1988/12/19 | 847 | 847 | 825 | 830 | 219,000 |
1988/12/16 | 841 | 850 | 840 | 847 | 122,000 |
1988/12/15 | 849 | 849 | 841 | 845 | 81,000 |
1988/12/14 | 850 | 850 | 840 | 841 | 114,000 |
1988/12/13 | 845 | 849 | 830 | 849 | 126,000 |
1988/12/12 | 848 | 848 | 820 | 848 | 190,000 |
1988/12/09 | 841 | 849 | 841 | 849 | 116,000 |
1988/12/08 | 845 | 845 | 840 | 840 | 181,000 |
1988/12/07 | 850 | 850 | 840 | 850 | 189,000 |
1988/12/06 | 850 | 860 | 840 | 840 | 285,000 |
1988/12/05 | 860 | 863 | 847 | 850 | 233,000 |
1988/12/03 | 840 | 855 | 839 | 855 | 369,000 |
1988/12/02 | 821 | 845 | 821 | 839 | 344,000 |
1988/12/01 | 830 | 830 | 823 | 823 | 236,000 |
1988/11/30 | 820 | 829 | 815 | 822 | 280,000 |
1988/11/29 | 826 | 830 | 820 | 820 | 113,000 |
1988/11/28 | 821 | 830 | 821 | 826 | 108,000 |
1988/11/26 | 840 | 840 | 821 | 827 | 110,000 |
1988/11/25 | 833 | 844 | 830 | 830 | 217,000 |
1988/11/24 | 817 | 836 | 817 | 831 | 110,000 |
1988/11/22 | 811 | 840 | 811 | 820 | 189,000 |
1988/11/21 | 810 | 810 | 795 | 810 | 368,000 |
1988/11/18 | 820 | 831 | 818 | 820 | 182,000 |
1988/11/17 | 830 | 840 | 825 | 840 | 149,000 |
1988/11/16 | 820 | 845 | 820 | 840 | 190,000 |
1988/11/15 | 812 | 820 | 812 | 817 | 235,000 |
1988/11/14 | 790 | 810 | 790 | 802 | 68,000 |
1988/11/11 | 775 | 795 | 771 | 785 | 146,000 |
1988/11/10 | 793 | 793 | 780 | 780 | 126,000 |
1988/11/09 | 780 | 790 | 778 | 783 | 82,000 |
1988/11/08 | 773 | 780 | 773 | 780 | 139,000 |
1988/11/07 | 784 | 784 | 780 | 783 | 53,000 |
1988/11/05 | 785 | 786 | 776 | 780 | 101,000 |
1988/11/04 | 805 | 805 | 785 | 791 | 117,000 |
1988/11/02 | 810 | 810 | 800 | 805 | 194,000 |
1988/11/01 | 785 | 800 | 785 | 800 | 164,000 |
1988/10/31 | 780 | 800 | 780 | 800 | 244,000 |
1988/10/29 | 790 | 794 | 774 | 790 | 102,000 |
1988/10/28 | 775 | 800 | 774 | 790 | 212,000 |
1988/10/27 | 768 | 776 | 768 | 772 | 269,000 |
1988/10/26 | 761 | 775 | 761 | 767 | 208,000 |
1988/10/25 | 777 | 777 | 765 | 771 | 220,000 |
1988/10/24 | 775 | 775 | 767 | 767 | 251,000 |
1988/10/22 | 775 | 775 | 772 | 775 | 86,000 |
1988/10/21 | 780 | 780 | 775 | 776 | 156,000 |
1988/10/20 | 771 | 771 | 765 | 770 | 245,000 |
1988/10/19 | 800 | 803 | 770 | 770 | 250,000 |
1988/10/18 | 795 | 805 | 795 | 795 | 134,000 |
1988/10/17 | 819 | 820 | 795 | 810 | 89,000 |
1988/10/14 | 820 | 829 | 819 | 819 | 92,000 |
1988/10/13 | 821 | 830 | 819 | 820 | 175,000 |
1988/10/12 | 836 | 839 | 830 | 831 | 72,000 |
1988/10/11 | 833 | 838 | 833 | 833 | 62,000 |
1988/10/07 | 841 | 842 | 830 | 832 | 85,000 |
1988/10/06 | 848 | 848 | 841 | 841 | 107,000 |
1988/10/05 | 841 | 848 | 840 | 848 | 64,000 |
1988/10/04 | 845 | 848 | 836 | 840 | 91,000 |
1988/10/03 | 843 | 843 | 834 | 843 | 95,000 |
1988/10/01 | 835 | 835 | 833 | 833 | 108,000 |
1988/09/30 | 835 | 840 | 833 | 833 | 146,000 |
1988/09/29 | 840 | 840 | 830 | 832 | 91,000 |
1988/09/28 | 845 | 845 | 825 | 830 | 137,000 |
1988/09/27 | 854 | 854 | 820 | 820 | 136,000 |
1988/09/26 | 850 | 855 | 840 | 840 | 161,000 |
1988/09/24 | 860 | 865 | 850 | 855 | 190,000 |
1988/09/22 | 870 | 870 | 851 | 860 | 117,000 |
1988/09/21 | 870 | 870 | 850 | 870 | 134,000 |
1988/09/20 | 880 | 880 | 850 | 860 | 178,000 |
1988/09/19 | 891 | 891 | 880 | 881 | 87,000 |
1988/09/16 | 880 | 890 | 870 | 871 | 189,000 |
1988/09/14 | 885 | 885 | 880 | 880 | 96,000 |
1988/09/13 | 895 | 900 | 885 | 890 | 183,000 |
1988/09/12 | 880 | 910 | 880 | 890 | 340,000 |
1988/09/09 | 880 | 910 | 880 | 890 | 323,000 |
1988/09/08 | 878 | 880 | 875 | 875 | 90,000 |
1988/09/07 | 879 | 880 | 876 | 877 | 193,000 |
1988/09/06 | 851 | 880 | 851 | 876 | 248,000 |
1988/09/05 | 880 | 880 | 861 | 861 | 85,000 |
1988/09/03 | 880 | 880 | 862 | 874 | 112,000 |
1988/09/02 | 850 | 884 | 850 | 880 | 173,000 |
1988/09/01 | 870 | 870 | 845 | 850 | 328,000 |
1988/08/31 | 868 | 870 | 858 | 860 | 480,000 |
1988/08/30 | 859 | 862 | 850 | 858 | 204,000 |
1988/08/29 | 859 | 859 | 845 | 849 | 211,000 |
1988/08/27 | 831 | 846 | 826 | 829 | 219,000 |
1988/08/26 | 836 | 840 | 829 | 829 | 250,000 |
1988/08/25 | 840 | 847 | 830 | 835 | 222,000 |
1988/08/24 | 849 | 850 | 840 | 849 | 190,000 |
1988/08/23 | 845 | 846 | 840 | 840 | 122,000 |
1988/08/22 | 852 | 855 | 845 | 846 | 198,000 |
1988/08/19 | 858 | 859 | 850 | 850 | 157,000 |
1988/08/18 | 861 | 863 | 850 | 860 | 558,000 |
1988/08/17 | 857 | 865 | 857 | 860 | 77,000 |
1988/08/16 | 860 | 865 | 851 | 865 | 76,000 |
1988/08/15 | 865 | 865 | 850 | 860 | 65,000 |
1988/08/12 | 850 | 870 | 850 | 860 | 141,000 |
1988/08/11 | 852 | 860 | 850 | 850 | 62,000 |
1988/08/10 | 865 | 865 | 850 | 850 | 121,000 |
1988/08/09 | 866 | 869 | 865 | 865 | 150,000 |
1988/08/08 | 869 | 869 | 860 | 865 | 48,000 |
1988/08/06 | 860 | 869 | 860 | 869 | 28,000 |
1988/08/05 | 869 | 870 | 866 | 869 | 224,000 |
1988/08/04 | 860 | 870 | 860 | 870 | 227,000 |
1988/08/03 | 860 | 871 | 860 | 870 | 414,000 |
1988/08/02 | 859 | 861 | 855 | 860 | 249,000 |
1988/08/01 | 860 | 860 | 853 | 859 | 250,000 |
1988/07/30 | 860 | 860 | 850 | 852 | 156,000 |
1988/07/29 | 857 | 860 | 845 | 850 | 344,000 |
1988/07/28 | 859 | 859 | 851 | 857 | 86,000 |
1988/07/27 | 850 | 855 | 848 | 849 | 246,000 |
1988/07/26 | 850 | 860 | 845 | 860 | 462,000 |
1988/07/25 | 845 | 860 | 845 | 850 | 194,000 |
1988/07/23 | 860 | 870 | 853 | 860 | 105,000 |
1988/07/22 | 870 | 880 | 860 | 860 | 417,000 |
1988/07/21 | 890 | 890 | 880 | 880 | 203,000 |
1988/07/20 | 861 | 890 | 860 | 890 | 224,000 |
1988/07/19 | 870 | 875 | 860 | 861 | 227,000 |
1988/07/18 | 872 | 875 | 870 | 871 | 82,000 |
1988/07/15 | 890 | 890 | 875 | 875 | 225,000 |
1988/07/14 | 895 | 895 | 880 | 880 | 165,000 |
1988/07/13 | 900 | 900 | 891 | 895 | 261,000 |
1988/07/12 | 899 | 900 | 890 | 898 | 192,000 |
1988/07/11 | 871 | 900 | 871 | 899 | 164,000 |
1988/07/08 | 890 | 893 | 880 | 880 | 297,000 |
1988/07/07 | 898 | 900 | 860 | 860 | 345,000 |
1988/07/06 | 910 | 910 | 895 | 900 | 229,000 |
1988/07/05 | 910 | 914 | 895 | 900 | 602,000 |
1988/07/04 | 910 | 915 | 901 | 910 | 76,000 |
1988/07/02 | 917 | 928 | 905 | 910 | 137,000 |
1988/07/01 | 925 | 932 | 916 | 920 | 219,000 |
1988/06/30 | 949 | 949 | 925 | 925 | 148,000 |
1988/06/29 | 940 | 949 | 930 | 940 | 185,000 |
1988/06/28 | 920 | 945 | 911 | 930 | 214,000 |
1988/06/27 | 930 | 950 | 915 | 930 | 204,000 |
1988/06/25 | 940 | 940 | 920 | 930 | 182,000 |
1988/06/24 | 951 | 951 | 941 | 941 | 340,000 |
1988/06/23 | 952 | 959 | 946 | 950 | 178,000 |
1988/06/22 | 955 | 960 | 945 | 952 | 103,000 |
1988/06/21 | 945 | 950 | 940 | 945 | 172,000 |
1988/06/20 | 959 | 960 | 950 | 950 | 181,000 |
1988/06/17 | 960 | 960 | 946 | 955 | 515,000 |
1988/06/16 | 950 | 950 | 931 | 940 | 136,000 |
1988/06/15 | 960 | 962 | 940 | 941 | 317,000 |
1988/06/14 | 926 | 950 | 925 | 950 | 265,000 |
1988/06/13 | 925 | 935 | 923 | 925 | 114,000 |
1988/06/10 | 921 | 925 | 920 | 925 | 171,000 |
1988/06/09 | 925 | 935 | 920 | 922 | 234,000 |
1988/06/08 | 925 | 928 | 920 | 922 | 449,000 |
1988/06/07 | 944 | 948 | 928 | 929 | 500,000 |
1988/06/06 | 954 | 960 | 945 | 948 | 248,000 |
1988/06/04 | 955 | 955 | 940 | 950 | 201,000 |
1988/06/03 | 948 | 960 | 948 | 956 | 279,000 |
1988/06/02 | 950 | 970 | 948 | 948 | 434,000 |
1988/06/01 | 935 | 945 | 935 | 945 | 320,000 |
1988/05/31 | 923 | 930 | 915 | 927 | 229,000 |
1988/05/30 | 927 | 930 | 920 | 921 | 81,000 |
1988/05/28 | 924 | 930 | 920 | 929 | 113,000 |
1988/05/27 | 925 | 926 | 920 | 920 | 321,000 |
1988/05/26 | 933 | 937 | 911 | 925 | 522,000 |
1988/05/25 | 950 | 955 | 945 | 947 | 375,000 |
1988/05/24 | 960 | 960 | 950 | 950 | 224,000 |
1988/05/23 | 960 | 964 | 958 | 960 | 282,000 |
1988/05/20 | 965 | 966 | 960 | 964 | 203,000 |
1988/05/19 | 956 | 967 | 956 | 962 | 307,000 |
1988/05/18 | 958 | 968 | 958 | 961 | 276,000 |
1988/05/17 | 956 | 970 | 956 | 968 | 429,000 |
1988/05/16 | 950 | 954 | 950 | 951 | 221,000 |
1988/05/13 | 948 | 950 | 946 | 949 | 129,000 |
1988/05/12 | 944 | 950 | 942 | 949 | 156,000 |
1988/05/11 | 955 | 956 | 945 | 950 | 259,000 |
1988/05/10 | 940 | 964 | 940 | 956 | 287,000 |
1988/05/09 | 972 | 972 | 952 | 960 | 174,000 |
1988/05/07 | 980 | 980 | 972 | 972 | 320,000 |
1988/05/06 | 982 | 982 | 975 | 980 | 358,000 |
1988/05/02 | 989 | 989 | 975 | 982 | 441,000 |
1988/04/30 | 978 | 990 | 975 | 982 | 983,000 |
1988/04/28 | 960 | 980 | 960 | 973 | 1,059,000 |
1988/04/27 | 960 | 968 | 951 | 955 | 618,000 |
1988/04/26 | 940 | 950 | 936 | 945 | 324,000 |
1988/04/25 | 935 | 936 | 930 | 935 | 254,000 |
1988/04/23 | 934 | 934 | 920 | 934 | 82,000 |
1988/04/22 | 928 | 934 | 925 | 925 | 139,000 |
1988/04/21 | 930 | 934 | 925 | 925 | 361,000 |
1988/04/20 | 922 | 933 | 920 | 932 | 205,000 |
1988/04/19 | 920 | 930 | 915 | 929 | 199,000 |
1988/04/18 | 920 | 920 | 906 | 915 | 260,000 |
1988/04/15 | 901 | 911 | 900 | 907 | 484,000 |
1988/04/14 | 909 | 913 | 908 | 911 | 373,000 |
1988/04/13 | 910 | 914 | 908 | 910 | 437,000 |
1988/04/12 | 916 | 924 | 915 | 915 | 224,000 |
1988/04/11 | 930 | 939 | 910 | 915 | 198,000 |
1988/04/08 | 948 | 948 | 927 | 939 | 229,000 |
1988/04/07 | 946 | 953 | 946 | 946 | 123,000 |
1988/04/06 | 955 | 955 | 942 | 950 | 350,000 |
1988/04/05 | 940 | 948 | 931 | 940 | 228,000 |
1988/04/04 | 920 | 939 | 918 | 930 | 140,000 |
1988/04/02 | 900 | 910 | 899 | 906 | 55,000 |
1988/04/01 | 897 | 908 | 897 | 900 | 305,000 |
1988/03/31 | 907 | 910 | 896 | 896 | 211,000 |
1988/03/30 | 908 | 910 | 900 | 910 | 214,000 |
1988/03/29 | 905 | 907 | 893 | 905 | 264,000 |
1988/03/28 | 911 | 919 | 907 | 907 | 168,000 |
1988/03/26 | 909 | 910 | 906 | 907 | 174,000 |
1988/03/25 | 919 | 920 | 911 | 912 | 211,000 |
1988/03/24 | 925 | 925 | 920 | 922 | 185,000 |
1988/03/23 | 930 | 930 | 921 | 924 | 194,000 |
1988/03/22 | 930 | 934 | 923 | 925 | 193,000 |
1988/03/18 | 935 | 935 | 922 | 930 | 390,000 |
1988/03/17 | 934 | 934 | 930 | 934 | 144,000 |
1988/03/16 | 935 | 935 | 926 | 934 | 124,000 |
1988/03/15 | 925 | 940 | 921 | 936 | 436,000 |
1988/03/14 | 954 | 955 | 911 | 911 | 270,000 |
1988/03/11 | 960 | 962 | 955 | 956 | 190,000 |
1988/03/10 | 961 | 965 | 960 | 962 | 449,000 |
1988/03/09 | 970 | 975 | 963 | 965 | 123,000 |
1988/03/08 | 970 | 979 | 960 | 970 | 152,000 |
1988/03/07 | 951 | 970 | 950 | 960 | 308,000 |
1988/03/05 | 951 | 959 | 950 | 951 | 228,000 |
1988/03/04 | 960 | 964 | 959 | 959 | 217,000 |
1988/03/03 | 962 | 970 | 960 | 961 | 350,000 |
1988/03/02 | 981 | 989 | 972 | 972 | 382,000 |
1988/03/01 | 989 | 995 | 984 | 985 | 511,000 |
1988/02/29 | 990 | 990 | 978 | 989 | 332,000 |
1988/02/27 | 991 | 998 | 987 | 990 | 325,000 |
1988/02/26 | 978 | 1,000 | 975 | 990 | 1,668,000 |
1988/02/25 | 969 | 985 | 961 | 975 | 1,880,000 |
1988/02/24 | 950 | 952 | 944 | 947 | 457,000 |
1988/02/23 | 950 | 952 | 941 | 952 | 520,000 |
1988/02/22 | 940 | 950 | 940 | 945 | 515,000 |
1988/02/19 | 927 | 931 | 925 | 930 | 323,000 |
1988/02/18 | 916 | 935 | 916 | 926 | 140,000 |
1988/02/17 | 926 | 926 | 916 | 922 | 183,000 |
1988/02/16 | 915 | 920 | 910 | 916 | 254,000 |
1988/02/15 | 920 | 929 | 914 | 915 | 482,000 |
1988/02/12 | 910 | 912 | 905 | 910 | 279,000 |
1988/02/10 | 929 | 930 | 905 | 905 | 160,000 |
1988/02/09 | 932 | 939 | 929 | 930 | 56,000 |
1988/02/08 | 930 | 946 | 930 | 940 | 171,000 |
1988/02/06 | 919 | 940 | 919 | 937 | 62,000 |
1988/02/05 | 930 | 949 | 929 | 929 | 269,000 |
1988/02/04 | 922 | 922 | 916 | 916 | 227,000 |
1988/02/03 | 918 | 922 | 915 | 920 | 394,000 |
1988/02/02 | 911 | 919 | 911 | 915 | 141,000 |
1988/02/01 | 916 | 916 | 901 | 908 | 334,000 |
1988/01/30 | 900 | 910 | 895 | 896 | 144,000 |
1988/01/29 | 895 | 900 | 888 | 890 | 467,000 |
1988/01/28 | 894 | 895 | 889 | 890 | 288,000 |
1988/01/27 | 895 | 895 | 890 | 893 | 180,000 |
1988/01/26 | 895 | 895 | 890 | 890 | 125,000 |
1988/01/25 | 895 | 895 | 885 | 890 | 150,000 |
1988/01/23 | 895 | 895 | 880 | 880 | 106,000 |
1988/01/22 | 886 | 890 | 884 | 890 | 97,000 |
1988/01/21 | 890 | 890 | 884 | 885 | 128,000 |
1988/01/20 | 894 | 895 | 890 | 893 | 55,000 |
1988/01/19 | 895 | 896 | 890 | 894 | 70,000 |
1988/01/18 | 901 | 912 | 895 | 895 | 116,000 |
1988/01/14 | 890 | 893 | 884 | 893 | 102,000 |
1988/01/13 | 884 | 885 | 882 | 884 | 289,000 |
1988/01/12 | 881 | 898 | 880 | 880 | 131,000 |
1988/01/11 | 850 | 899 | 850 | 871 | 221,000 |
1988/01/08 | 863 | 872 | 855 | 855 | 310,000 |
1988/01/07 | 861 | 870 | 857 | 857 | 219,000 |
1988/01/06 | 850 | 870 | 850 | 860 | 165,000 |
1988/01/05 | 857 | 857 | 841 | 844 | 156,000 |
1988/01/04 | 840 | 850 | 840 | 847 | 40,000 |