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 |
---|---|---|---|---|---|
1993/12/30 | 695 | 709 | 682 | 690 | 163,000 |
1993/12/29 | 681 | 700 | 670 | 700 | 161,000 |
1993/12/28 | 669 | 679 | 667 | 679 | 124,000 |
1993/12/27 | 660 | 679 | 660 | 672 | 140,000 |
1993/12/24 | 680 | 684 | 670 | 676 | 251,000 |
1993/12/22 | 679 | 687 | 672 | 679 | 664,000 |
1993/12/21 | 698 | 700 | 675 | 681 | 254,000 |
1993/12/20 | 715 | 720 | 686 | 688 | 318,000 |
1993/12/17 | 716 | 735 | 713 | 730 | 889,000 |
1993/12/16 | 715 | 720 | 708 | 716 | 1,013,000 |
1993/12/15 | 684 | 705 | 681 | 705 | 534,000 |
1993/12/14 | 680 | 694 | 675 | 694 | 293,000 |
1993/12/13 | 670 | 675 | 658 | 670 | 246,000 |
1993/12/10 | 668 | 685 | 652 | 670 | 1,353,000 |
1993/12/09 | 670 | 677 | 661 | 676 | 342,000 |
1993/12/08 | 677 | 677 | 630 | 650 | 546,000 |
1993/12/07 | 656 | 675 | 656 | 667 | 235,000 |
1993/12/06 | 670 | 673 | 653 | 654 | 241,000 |
1993/12/03 | 680 | 690 | 671 | 687 | 230,000 |
1993/12/02 | 674 | 705 | 670 | 700 | 758,000 |
1993/12/01 | 640 | 660 | 635 | 660 | 462,000 |
1993/11/30 | 620 | 650 | 611 | 635 | 348,000 |
1993/11/29 | 639 | 639 | 595 | 620 | 449,000 |
1993/11/26 | 657 | 659 | 635 | 646 | 635,000 |
1993/11/25 | 660 | 660 | 646 | 660 | 367,000 |
1993/11/24 | 651 | 671 | 642 | 650 | 433,000 |
1993/11/22 | 648 | 648 | 636 | 636 | 377,000 |
1993/11/19 | 647 | 665 | 642 | 648 | 313,000 |
1993/11/18 | 657 | 663 | 654 | 654 | 398,000 |
1993/11/17 | 668 | 673 | 654 | 657 | 284,000 |
1993/11/16 | 646 | 680 | 646 | 679 | 215,000 |
1993/11/15 | 660 | 665 | 649 | 650 | 398,000 |
1993/11/12 | 645 | 669 | 644 | 656 | 809,000 |
1993/11/11 | 636 | 654 | 636 | 645 | 317,000 |
1993/11/10 | 650 | 653 | 630 | 633 | 805,000 |
1993/11/09 | 657 | 658 | 650 | 654 | 598,000 |
1993/11/08 | 659 | 660 | 651 | 655 | 677,000 |
1993/11/05 | 683 | 683 | 655 | 655 | 823,000 |
1993/11/04 | 701 | 708 | 690 | 693 | 319,000 |
1993/11/02 | 700 | 712 | 700 | 701 | 262,000 |
1993/11/01 | 706 | 708 | 697 | 700 | 316,000 |
1993/10/29 | 706 | 710 | 705 | 706 | 367,000 |
1993/10/28 | 718 | 718 | 700 | 704 | 149,000 |
1993/10/27 | 725 | 725 | 711 | 719 | 230,000 |
1993/10/26 | 727 | 728 | 709 | 715 | 292,000 |
1993/10/25 | 750 | 757 | 730 | 730 | 518,000 |
1993/10/22 | 752 | 755 | 750 | 750 | 460,000 |
1993/10/21 | 748 | 749 | 741 | 745 | 252,000 |
1993/10/20 | 742 | 752 | 742 | 749 | 251,000 |
1993/10/19 | 741 | 746 | 741 | 742 | 153,000 |
1993/10/18 | 741 | 742 | 741 | 741 | 262,000 |
1993/10/15 | 737 | 754 | 737 | 738 | 298,000 |
1993/10/14 | 723 | 735 | 723 | 735 | 322,000 |
1993/10/13 | 729 | 735 | 722 | 726 | 439,000 |
1993/10/12 | 740 | 746 | 725 | 730 | 512,000 |
1993/10/08 | 747 | 768 | 747 | 760 | 724,000 |
1993/10/07 | 761 | 769 | 761 | 765 | 470,000 |
1993/10/06 | 764 | 771 | 761 | 767 | 433,000 |
1993/10/05 | 763 | 770 | 761 | 764 | 319,000 |
1993/10/04 | 759 | 767 | 755 | 760 | 461,000 |
1993/10/01 | 771 | 777 | 765 | 766 | 583,000 |
1993/09/30 | 773 | 774 | 761 | 770 | 450,000 |
1993/09/29 | 774 | 776 | 761 | 770 | 780,000 |
1993/09/28 | 789 | 790 | 779 | 779 | 2,029,000 |
1993/09/27 | 772 | 779 | 763 | 779 | 1,519,000 |
1993/09/24 | 759 | 768 | 756 | 763 | 875,000 |
1993/09/22 | 751 | 757 | 748 | 751 | 609,000 |
1993/09/21 | 755 | 762 | 749 | 761 | 1,068,000 |
1993/09/20 | 744 | 755 | 731 | 735 | 779,000 |
1993/09/17 | 760 | 763 | 746 | 747 | 1,739,000 |
1993/09/16 | 758 | 763 | 745 | 755 | 2,576,000 |
1993/09/14 | 748 | 750 | 740 | 749 | 943,000 |
1993/09/13 | 745 | 750 | 738 | 749 | 1,006,000 |
1993/09/10 | 719 | 735 | 719 | 735 | 1,584,000 |
1993/09/09 | 732 | 732 | 726 | 729 | 163,000 |
1993/09/08 | 728 | 734 | 724 | 732 | 550,000 |
1993/09/07 | 723 | 729 | 720 | 728 | 413,000 |
1993/09/06 | 729 | 731 | 723 | 723 | 464,000 |
1993/09/03 | 701 | 729 | 700 | 724 | 812,000 |
1993/09/02 | 709 | 709 | 702 | 704 | 137,000 |
1993/09/01 | 699 | 707 | 699 | 704 | 133,000 |
1993/08/31 | 709 | 710 | 701 | 709 | 218,000 |
1993/08/30 | 709 | 710 | 706 | 707 | 223,000 |
1993/08/27 | 690 | 706 | 690 | 706 | 349,000 |
1993/08/26 | 698 | 699 | 682 | 690 | 123,000 |
1993/08/25 | 696 | 696 | 680 | 688 | 117,000 |
1993/08/24 | 680 | 695 | 680 | 686 | 86,000 |
1993/08/23 | 691 | 695 | 690 | 690 | 80,000 |
1993/08/20 | 690 | 690 | 681 | 690 | 123,000 |
1993/08/19 | 701 | 706 | 680 | 680 | 134,000 |
1993/08/18 | 700 | 705 | 700 | 700 | 235,000 |
1993/08/17 | 700 | 704 | 691 | 698 | 175,000 |
1993/08/16 | 686 | 706 | 684 | 706 | 177,000 |
1993/08/13 | 686 | 700 | 682 | 696 | 604,000 |
1993/08/12 | 705 | 705 | 685 | 687 | 564,000 |
1993/08/11 | 695 | 700 | 693 | 698 | 251,000 |
1993/08/10 | 695 | 696 | 685 | 693 | 114,000 |
1993/08/09 | 681 | 696 | 681 | 695 | 102,000 |
1993/08/06 | 693 | 693 | 685 | 690 | 97,000 |
1993/08/05 | 688 | 696 | 685 | 696 | 130,000 |
1993/08/04 | 688 | 700 | 685 | 691 | 184,000 |
1993/08/03 | 697 | 699 | 676 | 688 | 196,000 |
1993/08/02 | 697 | 699 | 691 | 697 | 132,000 |
1993/07/30 | 699 | 700 | 675 | 697 | 292,000 |
1993/07/29 | 675 | 700 | 674 | 700 | 331,000 |
1993/07/28 | 668 | 680 | 667 | 669 | 163,000 |
1993/07/27 | 666 | 666 | 661 | 666 | 163,000 |
1993/07/26 | 652 | 663 | 646 | 660 | 306,000 |
1993/07/23 | 662 | 662 | 653 | 653 | 194,000 |
1993/07/22 | 660 | 666 | 660 | 665 | 193,000 |
1993/07/21 | 666 | 666 | 659 | 661 | 316,000 |
1993/07/20 | 674 | 674 | 660 | 660 | 325,000 |
1993/07/19 | 679 | 679 | 663 | 665 | 255,000 |
1993/07/16 | 678 | 680 | 675 | 679 | 237,000 |
1993/07/15 | 694 | 694 | 678 | 678 | 471,000 |
1993/07/14 | 700 | 700 | 684 | 694 | 198,000 |
1993/07/13 | 687 | 698 | 687 | 697 | 132,000 |
1993/07/12 | 694 | 697 | 685 | 685 | 114,000 |
1993/07/09 | 683 | 687 | 683 | 684 | 652,000 |
1993/07/08 | 699 | 699 | 680 | 683 | 285,000 |
1993/07/07 | 688 | 689 | 684 | 689 | 132,000 |
1993/07/06 | 671 | 687 | 671 | 683 | 136,000 |
1993/07/05 | 668 | 676 | 665 | 676 | 83,000 |
1993/07/02 | 680 | 690 | 665 | 678 | 184,000 |
1993/07/01 | 680 | 688 | 678 | 688 | 149,000 |
1993/06/30 | 670 | 685 | 669 | 683 | 130,000 |
1993/06/29 | 689 | 689 | 680 | 680 | 234,000 |
1993/06/28 | 680 | 692 | 680 | 681 | 185,000 |
1993/06/25 | 697 | 697 | 669 | 678 | 298,000 |
1993/06/24 | 685 | 690 | 680 | 687 | 256,000 |
1993/06/23 | 687 | 690 | 670 | 670 | 240,000 |
1993/06/22 | 667 | 677 | 650 | 677 | 280,000 |
1993/06/21 | 674 | 679 | 650 | 667 | 325,000 |
1993/06/18 | 699 | 700 | 685 | 694 | 227,000 |
1993/06/17 | 688 | 700 | 684 | 700 | 334,000 |
1993/06/16 | 697 | 704 | 690 | 691 | 369,000 |
1993/06/15 | 700 | 705 | 695 | 697 | 334,000 |
1993/06/14 | 711 | 714 | 701 | 701 | 248,000 |
1993/06/11 | 732 | 732 | 713 | 713 | 1,456,000 |
1993/06/10 | 733 | 733 | 721 | 722 | 353,000 |
1993/06/08 | 736 | 738 | 718 | 723 | 360,000 |
1993/06/07 | 745 | 745 | 735 | 735 | 246,000 |
1993/06/04 | 741 | 753 | 738 | 738 | 863,000 |
1993/06/03 | 729 | 758 | 728 | 748 | 1,047,000 |
1993/06/02 | 732 | 740 | 730 | 732 | 364,000 |
1993/06/01 | 725 | 740 | 725 | 733 | 638,000 |
1993/05/31 | 746 | 748 | 730 | 735 | 707,000 |
1993/05/28 | 734 | 758 | 730 | 753 | 3,198,000 |
1993/05/27 | 729 | 734 | 721 | 734 | 1,137,000 |
1993/05/26 | 723 | 723 | 715 | 721 | 738,000 |
1993/05/25 | 715 | 728 | 712 | 723 | 1,547,000 |
1993/05/24 | 713 | 714 | 707 | 707 | 553,000 |
1993/05/21 | 700 | 708 | 699 | 706 | 486,000 |
1993/05/20 | 696 | 705 | 687 | 698 | 369,000 |
1993/05/19 | 689 | 696 | 682 | 696 | 348,000 |
1993/05/18 | 695 | 700 | 690 | 694 | 431,000 |
1993/05/17 | 702 | 709 | 693 | 694 | 286,000 |
1993/05/14 | 691 | 705 | 690 | 692 | 560,000 |
1993/05/13 | 710 | 710 | 692 | 693 | 447,000 |
1993/05/12 | 720 | 720 | 692 | 700 | 495,000 |
1993/05/11 | 720 | 722 | 708 | 710 | 833,000 |
1993/05/10 | 700 | 715 | 699 | 715 | 724,000 |
1993/05/07 | 691 | 700 | 681 | 700 | 362,000 |
1993/05/06 | 709 | 709 | 690 | 690 | 393,000 |
1993/04/30 | 699 | 705 | 695 | 705 | 517,000 |
1993/04/28 | 698 | 707 | 690 | 695 | 703,000 |
1993/04/27 | 670 | 705 | 670 | 692 | 664,000 |
1993/04/26 | 678 | 680 | 662 | 676 | 407,000 |
1993/04/23 | 682 | 690 | 680 | 685 | 322,000 |
1993/04/22 | 680 | 708 | 676 | 686 | 964,000 |
1993/04/21 | 691 | 698 | 675 | 684 | 369,000 |
1993/04/20 | 690 | 694 | 681 | 681 | 410,000 |
1993/04/19 | 699 | 699 | 681 | 692 | 427,000 |
1993/04/16 | 714 | 720 | 695 | 699 | 1,322,000 |
1993/04/15 | 693 | 694 | 685 | 694 | 617,000 |
1993/04/14 | 692 | 701 | 689 | 689 | 1,125,000 |
1993/04/13 | 670 | 690 | 670 | 689 | 929,000 |
1993/04/12 | 671 | 675 | 664 | 670 | 363,000 |
1993/04/09 | 655 | 685 | 655 | 670 | 1,559,000 |
1993/04/08 | 654 | 668 | 652 | 654 | 485,000 |
1993/04/07 | 652 | 662 | 646 | 653 | 380,000 |
1993/04/06 | 651 | 660 | 641 | 642 | 658,000 |
1993/04/05 | 647 | 659 | 638 | 652 | 696,000 |
1993/04/02 | 660 | 664 | 641 | 657 | 726,000 |
1993/04/01 | 640 | 664 | 636 | 664 | 393,000 |
1993/03/31 | 643 | 663 | 641 | 641 | 352,000 |
1993/03/30 | 663 | 663 | 641 | 653 | 432,000 |
1993/03/29 | 632 | 667 | 630 | 665 | 691,000 |
1993/03/26 | 634 | 641 | 629 | 630 | 450,000 |
1993/03/25 | 636 | 649 | 636 | 642 | 400,000 |
1993/03/24 | 636 | 649 | 636 | 642 | 282,000 |
1993/03/23 | 649 | 650 | 640 | 640 | 225,000 |
1993/03/22 | 655 | 660 | 650 | 655 | 195,000 |
1993/03/19 | 647 | 657 | 636 | 651 | 357,000 |
1993/03/18 | 649 | 670 | 645 | 646 | 323,000 |
1993/03/17 | 645 | 648 | 642 | 642 | 190,000 |
1993/03/16 | 642 | 649 | 627 | 634 | 305,000 |
1993/03/15 | 645 | 650 | 638 | 640 | 194,000 |
1993/03/12 | 627 | 651 | 627 | 638 | 1,514,000 |
1993/03/11 | 630 | 646 | 625 | 625 | 762,000 |
1993/03/10 | 653 | 653 | 626 | 627 | 754,000 |
1993/03/09 | 663 | 668 | 647 | 655 | 780,000 |
1993/03/08 | 642 | 665 | 640 | 664 | 677,000 |
1993/03/05 | 626 | 643 | 626 | 642 | 379,000 |
1993/03/04 | 628 | 630 | 622 | 626 | 174,000 |
1993/03/03 | 635 | 635 | 624 | 628 | 123,000 |
1993/03/02 | 619 | 630 | 619 | 621 | 237,000 |
1993/03/01 | 644 | 644 | 627 | 627 | 149,000 |
1993/02/26 | 646 | 646 | 634 | 644 | 268,000 |
1993/02/25 | 645 | 646 | 639 | 646 | 403,000 |
1993/02/24 | 635 | 640 | 634 | 637 | 161,000 |
1993/02/23 | 625 | 639 | 625 | 635 | 136,000 |
1993/02/22 | 625 | 640 | 621 | 625 | 132,000 |
1993/02/19 | 643 | 643 | 621 | 635 | 141,000 |
1993/02/18 | 621 | 645 | 621 | 643 | 164,000 |
1993/02/17 | 615 | 627 | 615 | 627 | 123,000 |
1993/02/16 | 636 | 636 | 621 | 621 | 121,000 |
1993/02/15 | 621 | 634 | 620 | 634 | 101,000 |
1993/02/12 | 650 | 650 | 625 | 625 | 521,000 |
1993/02/10 | 620 | 650 | 620 | 650 | 93,000 |
1993/02/09 | 639 | 639 | 615 | 630 | 78,000 |
1993/02/08 | 637 | 647 | 637 | 640 | 136,000 |
1993/02/05 | 645 | 650 | 636 | 636 | 214,000 |
1993/02/04 | 646 | 648 | 637 | 643 | 228,000 |
1993/02/03 | 645 | 649 | 635 | 636 | 196,000 |
1993/02/02 | 630 | 636 | 630 | 635 | 223,000 |
1993/02/01 | 629 | 635 | 621 | 630 | 75,000 |
1993/01/29 | 635 | 638 | 626 | 626 | 206,000 |
1993/01/28 | 605 | 638 | 600 | 638 | 213,000 |
1993/01/27 | 620 | 620 | 605 | 606 | 205,000 |
1993/01/26 | 611 | 620 | 601 | 620 | 296,000 |
1993/01/25 | 605 | 613 | 596 | 610 | 368,000 |
1993/01/22 | 613 | 613 | 596 | 596 | 83,000 |
1993/01/21 | 610 | 615 | 601 | 613 | 184,000 |
1993/01/20 | 630 | 630 | 602 | 610 | 151,000 |
1993/01/19 | 625 | 629 | 623 | 629 | 152,000 |
1993/01/18 | 624 | 625 | 617 | 623 | 124,000 |
1993/01/14 | 618 | 625 | 612 | 623 | 124,000 |
1993/01/13 | 635 | 635 | 616 | 628 | 157,000 |
1993/01/12 | 627 | 636 | 627 | 635 | 139,000 |
1993/01/11 | 635 | 635 | 627 | 627 | 131,000 |
1993/01/08 | 615 | 635 | 615 | 628 | 505,000 |
1993/01/07 | 625 | 644 | 622 | 622 | 342,000 |
1993/01/06 | 607 | 625 | 607 | 625 | 298,000 |
1993/01/05 | 621 | 624 | 605 | 608 | 170,000 |
1993/01/04 | 631 | 632 | 611 | 620 | 91,000 |