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 |
---|---|---|---|---|---|
1992/12/30 | 629 | 636 | 620 | 620 | 136,000 |
1992/12/29 | 628 | 640 | 628 | 630 | 173,000 |
1992/12/28 | 648 | 650 | 625 | 625 | 175,000 |
1992/12/25 | 658 | 658 | 644 | 648 | 114,000 |
1992/12/24 | 642 | 655 | 642 | 655 | 153,000 |
1992/12/22 | 644 | 653 | 643 | 652 | 153,000 |
1992/12/21 | 658 | 660 | 650 | 653 | 263,000 |
1992/12/18 | 665 | 665 | 650 | 655 | 190,000 |
1992/12/17 | 664 | 670 | 651 | 656 | 339,000 |
1992/12/16 | 672 | 678 | 650 | 670 | 710,000 |
1992/12/15 | 647 | 678 | 647 | 678 | 1,375,000 |
1992/12/14 | 636 | 639 | 631 | 635 | 215,000 |
1992/12/11 | 621 | 639 | 621 | 630 | 1,834,000 |
1992/12/10 | 652 | 653 | 640 | 641 | 328,000 |
1992/12/09 | 663 | 663 | 652 | 652 | 209,000 |
1992/12/08 | 672 | 672 | 657 | 662 | 253,000 |
1992/12/07 | 673 | 673 | 655 | 663 | 130,000 |
1992/12/04 | 672 | 673 | 653 | 673 | 135,000 |
1992/12/03 | 669 | 675 | 660 | 670 | 183,000 |
1992/12/02 | 674 | 680 | 660 | 668 | 206,000 |
1992/12/01 | 675 | 680 | 668 | 668 | 312,000 |
1992/11/30 | 680 | 680 | 669 | 679 | 234,000 |
1992/11/27 | 667 | 678 | 667 | 678 | 337,000 |
1992/11/26 | 660 | 682 | 653 | 677 | 565,000 |
1992/11/25 | 638 | 650 | 630 | 650 | 205,000 |
1992/11/24 | 644 | 644 | 624 | 630 | 266,000 |
1992/11/20 | 616 | 640 | 616 | 635 | 444,000 |
1992/11/19 | 635 | 638 | 625 | 635 | 383,000 |
1992/11/18 | 592 | 630 | 592 | 615 | 319,000 |
1992/11/17 | 602 | 602 | 593 | 593 | 278,000 |
1992/11/16 | 605 | 610 | 601 | 601 | 126,000 |
1992/11/13 | 613 | 618 | 603 | 605 | 1,004,000 |
1992/11/12 | 596 | 603 | 586 | 603 | 314,000 |
1992/11/11 | 598 | 605 | 595 | 595 | 248,000 |
1992/11/10 | 590 | 609 | 590 | 594 | 332,000 |
1992/11/09 | 630 | 630 | 585 | 592 | 199,000 |
1992/11/06 | 639 | 639 | 636 | 637 | 163,000 |
1992/11/05 | 647 | 650 | 639 | 639 | 186,000 |
1992/11/04 | 650 | 654 | 642 | 654 | 157,000 |
1992/11/02 | 645 | 654 | 637 | 654 | 142,000 |
1992/10/30 | 655 | 658 | 650 | 655 | 309,000 |
1992/10/29 | 659 | 659 | 640 | 655 | 199,000 |
1992/10/28 | 649 | 663 | 645 | 654 | 329,000 |
1992/10/27 | 647 | 647 | 638 | 640 | 218,000 |
1992/10/26 | 637 | 645 | 637 | 638 | 134,000 |
1992/10/23 | 638 | 645 | 635 | 636 | 198,000 |
1992/10/22 | 650 | 650 | 636 | 636 | 231,000 |
1992/10/21 | 638 | 642 | 634 | 640 | 257,000 |
1992/10/20 | 642 | 645 | 634 | 642 | 296,000 |
1992/10/19 | 669 | 669 | 636 | 636 | 428,000 |
1992/10/16 | 678 | 680 | 660 | 661 | 326,000 |
1992/10/15 | 671 | 680 | 666 | 680 | 215,000 |
1992/10/14 | 687 | 689 | 671 | 671 | 217,000 |
1992/10/13 | 672 | 685 | 665 | 677 | 304,000 |
1992/10/12 | 674 | 674 | 658 | 664 | 361,000 |
1992/10/09 | 673 | 680 | 663 | 665 | 1,463,000 |
1992/10/08 | 677 | 685 | 675 | 683 | 353,000 |
1992/10/07 | 691 | 693 | 680 | 685 | 601,000 |
1992/10/06 | 684 | 693 | 675 | 689 | 857,000 |
1992/10/05 | 692 | 705 | 687 | 694 | 869,000 |
1992/10/02 | 729 | 735 | 702 | 702 | 1,648,000 |
1992/10/01 | 695 | 746 | 691 | 720 | 6,380,000 |
1992/09/30 | 695 | 714 | 683 | 685 | 1,154,000 |
1992/09/29 | 667 | 683 | 667 | 680 | 347,000 |
1992/09/28 | 696 | 699 | 658 | 660 | 349,000 |
1992/09/25 | 708 | 722 | 695 | 696 | 1,697,000 |
1992/09/24 | 670 | 698 | 665 | 698 | 637,000 |
1992/09/22 | 660 | 670 | 650 | 660 | 258,000 |
1992/09/21 | 669 | 670 | 650 | 650 | 306,000 |
1992/09/18 | 664 | 669 | 650 | 669 | 478,000 |
1992/09/17 | 651 | 669 | 650 | 661 | 426,000 |
1992/09/16 | 671 | 671 | 650 | 651 | 428,000 |
1992/09/14 | 673 | 686 | 666 | 679 | 697,000 |
1992/09/11 | 698 | 712 | 662 | 663 | 2,731,000 |
1992/09/10 | 695 | 725 | 695 | 706 | 3,460,000 |
1992/09/09 | 670 | 685 | 665 | 685 | 484,000 |
1992/09/08 | 664 | 683 | 662 | 663 | 383,000 |
1992/09/07 | 676 | 686 | 666 | 666 | 362,000 |
1992/09/04 | 685 | 693 | 666 | 666 | 802,000 |
1992/09/03 | 683 | 686 | 660 | 685 | 937,000 |
1992/09/02 | 665 | 698 | 655 | 680 | 2,386,000 |
1992/09/01 | 670 | 685 | 655 | 655 | 1,973,000 |
1992/08/31 | 635 | 650 | 630 | 650 | 856,000 |
1992/08/28 | 628 | 656 | 615 | 628 | 1,562,000 |
1992/08/27 | 585 | 638 | 580 | 638 | 1,094,000 |
1992/08/26 | 555 | 570 | 545 | 569 | 345,000 |
1992/08/25 | 540 | 570 | 530 | 545 | 306,000 |
1992/08/24 | 550 | 589 | 532 | 540 | 473,000 |
1992/08/21 | 534 | 550 | 525 | 550 | 399,000 |
1992/08/20 | 499 | 545 | 492 | 525 | 276,000 |
1992/08/19 | 476 | 476 | 470 | 476 | 71,000 |
1992/08/18 | 502 | 502 | 465 | 465 | 296,000 |
1992/08/17 | 501 | 515 | 500 | 502 | 108,000 |
1992/08/14 | 480 | 499 | 480 | 496 | 611,000 |
1992/08/13 | 500 | 500 | 481 | 481 | 336,000 |
1992/08/12 | 509 | 520 | 491 | 493 | 390,000 |
1992/08/11 | 520 | 528 | 505 | 510 | 361,000 |
1992/08/10 | 535 | 535 | 505 | 510 | 196,000 |
1992/08/07 | 573 | 581 | 540 | 541 | 136,000 |
1992/08/06 | 578 | 585 | 571 | 581 | 169,000 |
1992/08/05 | 577 | 588 | 575 | 580 | 194,000 |
1992/08/04 | 568 | 584 | 567 | 567 | 184,000 |
1992/08/03 | 568 | 573 | 564 | 573 | 122,000 |
1992/07/31 | 530 | 580 | 530 | 579 | 246,000 |
1992/07/30 | 531 | 548 | 516 | 548 | 201,000 |
1992/07/29 | 560 | 565 | 515 | 526 | 424,000 |
1992/07/28 | 543 | 557 | 538 | 551 | 215,000 |
1992/07/27 | 572 | 583 | 540 | 546 | 535,000 |
1992/07/24 | 568 | 578 | 562 | 562 | 316,000 |
1992/07/23 | 549 | 589 | 546 | 588 | 315,000 |
1992/07/22 | 576 | 576 | 551 | 553 | 526,000 |
1992/07/21 | 556 | 588 | 555 | 566 | 382,000 |
1992/07/20 | 579 | 580 | 559 | 560 | 345,000 |
1992/07/17 | 621 | 621 | 592 | 592 | 290,000 |
1992/07/16 | 631 | 635 | 611 | 611 | 272,000 |
1992/07/15 | 631 | 646 | 627 | 627 | 915,000 |
1992/07/14 | 630 | 635 | 616 | 630 | 346,000 |
1992/07/13 | 625 | 643 | 624 | 635 | 643,000 |
1992/07/10 | 616 | 616 | 605 | 615 | 578,000 |
1992/07/09 | 605 | 620 | 601 | 606 | 275,000 |
1992/07/08 | 610 | 610 | 590 | 601 | 179,000 |
1992/07/07 | 608 | 608 | 590 | 600 | 75,000 |
1992/07/06 | 608 | 618 | 607 | 611 | 96,000 |
1992/07/03 | 608 | 618 | 601 | 611 | 308,000 |
1992/07/02 | 583 | 608 | 578 | 608 | 420,000 |
1992/07/01 | 561 | 585 | 555 | 585 | 173,000 |
1992/06/30 | 570 | 585 | 557 | 585 | 321,000 |
1992/06/29 | 560 | 574 | 552 | 555 | 135,000 |
1992/06/26 | 580 | 590 | 554 | 554 | 293,000 |
1992/06/25 | 567 | 576 | 558 | 575 | 165,000 |
1992/06/24 | 584 | 585 | 555 | 558 | 300,000 |
1992/06/23 | 558 | 581 | 557 | 575 | 289,000 |
1992/06/22 | 598 | 598 | 551 | 555 | 378,000 |
1992/06/19 | 573 | 595 | 570 | 590 | 236,000 |
1992/06/18 | 568 | 583 | 550 | 556 | 583,000 |
1992/06/17 | 600 | 602 | 585 | 585 | 425,000 |
1992/06/16 | 610 | 620 | 602 | 602 | 245,000 |
1992/06/15 | 625 | 625 | 608 | 608 | 281,000 |
1992/06/12 | 637 | 651 | 620 | 629 | 2,409,000 |
1992/06/11 | 640 | 653 | 618 | 627 | 204,000 |
1992/06/10 | 631 | 637 | 613 | 630 | 289,000 |
1992/06/09 | 613 | 637 | 613 | 637 | 160,000 |
1992/06/08 | 632 | 632 | 610 | 620 | 218,000 |
1992/06/05 | 640 | 650 | 630 | 630 | 197,000 |
1992/06/04 | 640 | 655 | 635 | 640 | 253,000 |
1992/06/03 | 640 | 640 | 636 | 639 | 165,000 |
1992/06/02 | 641 | 660 | 635 | 635 | 238,000 |
1992/06/01 | 671 | 677 | 631 | 633 | 197,000 |
1992/05/29 | 638 | 667 | 636 | 667 | 184,000 |
1992/05/28 | 615 | 632 | 611 | 630 | 176,000 |
1992/05/27 | 634 | 646 | 610 | 620 | 325,000 |
1992/05/26 | 650 | 660 | 640 | 640 | 203,000 |
1992/05/25 | 641 | 660 | 641 | 650 | 192,000 |
1992/05/22 | 660 | 670 | 650 | 650 | 237,000 |
1992/05/21 | 660 | 680 | 660 | 680 | 100,000 |
1992/05/20 | 677 | 685 | 673 | 675 | 186,000 |
1992/05/19 | 670 | 690 | 670 | 680 | 340,000 |
1992/05/18 | 669 | 678 | 651 | 660 | 130,000 |
1992/05/15 | 665 | 670 | 625 | 631 | 275,000 |
1992/05/14 | 693 | 693 | 675 | 675 | 478,000 |
1992/05/13 | 662 | 685 | 662 | 683 | 275,000 |
1992/05/12 | 672 | 680 | 660 | 661 | 256,000 |
1992/05/11 | 680 | 690 | 670 | 672 | 468,000 |
1992/05/08 | 673 | 680 | 660 | 678 | 250,000 |
1992/05/07 | 635 | 683 | 635 | 683 | 623,000 |
1992/05/06 | 641 | 669 | 641 | 660 | 249,000 |
1992/05/01 | 639 | 649 | 635 | 640 | 262,000 |
1992/04/30 | 636 | 655 | 636 | 640 | 466,000 |
1992/04/28 | 630 | 640 | 625 | 634 | 520,000 |
1992/04/27 | 620 | 650 | 619 | 640 | 630,000 |
1992/04/24 | 615 | 620 | 595 | 614 | 586,000 |
1992/04/23 | 570 | 600 | 561 | 599 | 325,000 |
1992/04/22 | 573 | 584 | 551 | 560 | 247,000 |
1992/04/21 | 576 | 594 | 571 | 572 | 238,000 |
1992/04/20 | 590 | 605 | 580 | 595 | 274,000 |
1992/04/17 | 616 | 625 | 585 | 600 | 376,000 |
1992/04/16 | 642 | 643 | 624 | 626 | 280,000 |
1992/04/15 | 630 | 652 | 630 | 641 | 314,000 |
1992/04/14 | 601 | 620 | 585 | 620 | 271,000 |
1992/04/13 | 644 | 650 | 600 | 600 | 380,000 |
1992/04/10 | 585 | 644 | 585 | 636 | 301,000 |
1992/04/09 | 600 | 629 | 565 | 565 | 320,000 |
1992/04/08 | 620 | 620 | 570 | 600 | 272,000 |
1992/04/07 | 651 | 652 | 630 | 630 | 183,000 |
1992/04/06 | 674 | 674 | 650 | 650 | 175,000 |
1992/04/03 | 665 | 679 | 635 | 673 | 255,000 |
1992/04/02 | 672 | 680 | 660 | 660 | 363,000 |
1992/04/01 | 675 | 687 | 666 | 675 | 279,000 |
1992/03/31 | 700 | 700 | 676 | 695 | 148,000 |
1992/03/30 | 673 | 705 | 673 | 680 | 169,000 |
1992/03/27 | 676 | 699 | 670 | 673 | 209,000 |
1992/03/26 | 700 | 700 | 670 | 670 | 271,000 |
1992/03/25 | 673 | 688 | 667 | 688 | 417,000 |
1992/03/24 | 686 | 690 | 676 | 676 | 2,226,000 |
1992/03/23 | 691 | 696 | 688 | 688 | 455,000 |
1992/03/19 | 670 | 689 | 663 | 686 | 2,356,000 |
1992/03/18 | 722 | 722 | 660 | 660 | 1,086,000 |
1992/03/17 | 751 | 758 | 716 | 723 | 703,000 |
1992/03/16 | 770 | 770 | 750 | 751 | 2,301,000 |
1992/03/13 | 790 | 805 | 770 | 770 | 2,024,000 |
1992/03/12 | 790 | 800 | 790 | 800 | 205,000 |
1992/03/11 | 811 | 811 | 795 | 800 | 188,000 |
1992/03/10 | 800 | 812 | 791 | 812 | 257,000 |
1992/03/09 | 793 | 800 | 793 | 800 | 125,000 |
1992/03/06 | 805 | 826 | 803 | 810 | 404,000 |
1992/03/05 | 792 | 819 | 792 | 805 | 503,000 |
1992/03/04 | 790 | 810 | 782 | 782 | 285,000 |
1992/03/03 | 820 | 826 | 788 | 790 | 208,000 |
1992/03/02 | 810 | 838 | 802 | 826 | 538,000 |
1992/02/28 | 816 | 820 | 807 | 820 | 191,000 |
1992/02/27 | 820 | 825 | 805 | 808 | 281,000 |
1992/02/26 | 766 | 810 | 766 | 810 | 234,000 |
1992/02/25 | 771 | 790 | 766 | 782 | 1,594,000 |
1992/02/24 | 795 | 800 | 790 | 790 | 150,000 |
1992/02/21 | 795 | 800 | 783 | 798 | 192,000 |
1992/02/20 | 787 | 795 | 770 | 795 | 169,000 |
1992/02/19 | 761 | 777 | 758 | 775 | 173,000 |
1992/02/18 | 785 | 794 | 770 | 780 | 1,696,000 |
1992/02/17 | 768 | 770 | 750 | 770 | 150,000 |
1992/02/14 | 768 | 789 | 768 | 768 | 255,000 |
1992/02/13 | 781 | 791 | 768 | 768 | 246,000 |
1992/02/12 | 795 | 795 | 778 | 791 | 107,000 |
1992/02/10 | 789 | 789 | 779 | 785 | 76,000 |
1992/02/07 | 812 | 816 | 786 | 786 | 160,000 |
1992/02/06 | 799 | 815 | 794 | 812 | 251,000 |
1992/02/05 | 768 | 796 | 768 | 780 | 87,000 |
1992/02/04 | 769 | 799 | 769 | 776 | 128,000 |
1992/02/03 | 804 | 810 | 787 | 787 | 197,000 |
1992/01/31 | 776 | 809 | 771 | 805 | 271,000 |
1992/01/30 | 750 | 779 | 750 | 761 | 2,262,000 |
1992/01/29 | 759 | 768 | 750 | 760 | 156,000 |
1992/01/28 | 720 | 749 | 710 | 749 | 143,000 |
1992/01/27 | 705 | 720 | 697 | 706 | 74,000 |
1992/01/24 | 710 | 729 | 710 | 721 | 245,000 |
1992/01/23 | 736 | 745 | 729 | 730 | 192,000 |
1992/01/22 | 690 | 750 | 690 | 721 | 198,000 |
1992/01/21 | 713 | 735 | 690 | 710 | 235,000 |
1992/01/20 | 773 | 773 | 711 | 723 | 188,000 |
1992/01/17 | 745 | 785 | 741 | 785 | 139,000 |
1992/01/16 | 785 | 793 | 761 | 762 | 231,000 |
1992/01/14 | 755 | 783 | 755 | 779 | 147,000 |
1992/01/13 | 784 | 784 | 760 | 765 | 244,000 |
1992/01/10 | 780 | 792 | 780 | 781 | 182,000 |
1992/01/09 | 803 | 828 | 780 | 828 | 231,000 |
1992/01/08 | 843 | 843 | 802 | 802 | 105,000 |
1992/01/07 | 850 | 858 | 829 | 844 | 181,000 |
1992/01/06 | 829 | 845 | 828 | 845 | 163,000 |