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 |
---|---|---|---|---|---|
1994/12/30 | 790 | 800 | 790 | 791 | 98,000 |
1994/12/29 | 775 | 800 | 775 | 800 | 104,000 |
1994/12/28 | 790 | 793 | 780 | 785 | 231,000 |
1994/12/27 | 800 | 800 | 790 | 790 | 246,000 |
1994/12/26 | 798 | 800 | 795 | 800 | 328,000 |
1994/12/22 | 789 | 800 | 788 | 799 | 268,000 |
1994/12/21 | 780 | 790 | 780 | 788 | 169,000 |
1994/12/20 | 790 | 800 | 790 | 790 | 314,000 |
1994/12/19 | 782 | 795 | 772 | 792 | 293,000 |
1994/12/16 | 771 | 792 | 769 | 792 | 183,000 |
1994/12/15 | 768 | 778 | 765 | 777 | 122,000 |
1994/12/14 | 769 | 769 | 761 | 763 | 53,000 |
1994/12/13 | 757 | 766 | 757 | 759 | 108,000 |
1994/12/12 | 758 | 760 | 755 | 755 | 80,000 |
1994/12/09 | 780 | 780 | 758 | 768 | 953,000 |
1994/12/08 | 779 | 794 | 779 | 780 | 163,000 |
1994/12/07 | 770 | 774 | 766 | 769 | 46,000 |
1994/12/06 | 775 | 776 | 771 | 775 | 114,000 |
1994/12/05 | 769 | 777 | 765 | 775 | 166,000 |
1994/12/02 | 760 | 770 | 757 | 757 | 81,000 |
1994/12/01 | 765 | 770 | 764 | 769 | 210,000 |
1994/11/30 | 757 | 775 | 757 | 775 | 244,000 |
1994/11/29 | 753 | 763 | 753 | 763 | 74,000 |
1994/11/28 | 750 | 755 | 747 | 751 | 88,000 |
1994/11/25 | 757 | 757 | 747 | 747 | 194,000 |
1994/11/24 | 747 | 764 | 744 | 757 | 180,000 |
1994/11/22 | 755 | 759 | 751 | 757 | 138,000 |
1994/11/21 | 763 | 770 | 762 | 768 | 92,000 |
1994/11/18 | 772 | 772 | 763 | 770 | 141,000 |
1994/11/17 | 770 | 772 | 769 | 770 | 148,000 |
1994/11/16 | 771 | 774 | 769 | 774 | 85,000 |
1994/11/15 | 775 | 775 | 770 | 774 | 104,000 |
1994/11/14 | 760 | 775 | 760 | 775 | 117,000 |
1994/11/11 | 763 | 764 | 754 | 764 | 254,000 |
1994/11/10 | 775 | 776 | 753 | 753 | 350,000 |
1994/11/09 | 772 | 780 | 772 | 773 | 110,000 |
1994/11/08 | 778 | 780 | 777 | 780 | 146,000 |
1994/11/07 | 781 | 781 | 776 | 776 | 86,000 |
1994/11/04 | 776 | 784 | 776 | 784 | 99,000 |
1994/11/02 | 788 | 794 | 776 | 776 | 101,000 |
1994/11/01 | 790 | 796 | 786 | 788 | 102,000 |
1994/10/31 | 790 | 800 | 786 | 800 | 70,000 |
1994/10/28 | 785 | 785 | 772 | 784 | 92,000 |
1994/10/27 | 780 | 793 | 780 | 785 | 141,000 |
1994/10/26 | 780 | 787 | 780 | 785 | 170,000 |
1994/10/25 | 785 | 787 | 783 | 785 | 109,000 |
1994/10/24 | 789 | 789 | 780 | 785 | 75,000 |
1994/10/21 | 777 | 788 | 775 | 788 | 155,000 |
1994/10/20 | 776 | 783 | 776 | 783 | 100,000 |
1994/10/19 | 787 | 787 | 771 | 777 | 121,000 |
1994/10/18 | 790 | 791 | 782 | 786 | 46,000 |
1994/10/17 | 780 | 790 | 780 | 789 | 35,000 |
1994/10/14 | 790 | 790 | 779 | 779 | 544,000 |
1994/10/13 | 791 | 797 | 791 | 797 | 88,000 |
1994/10/12 | 794 | 799 | 790 | 798 | 142,000 |
1994/10/11 | 810 | 810 | 792 | 792 | 99,000 |
1994/10/07 | 805 | 805 | 798 | 800 | 147,000 |
1994/10/06 | 804 | 810 | 800 | 800 | 833,000 |
1994/10/05 | 779 | 803 | 779 | 803 | 300,000 |
1994/10/04 | 774 | 779 | 774 | 777 | 92,000 |
1994/10/03 | 772 | 774 | 772 | 773 | 94,000 |
1994/09/30 | 775 | 777 | 770 | 772 | 327,000 |
1994/09/29 | 764 | 770 | 764 | 769 | 99,000 |
1994/09/28 | 773 | 773 | 758 | 760 | 381,000 |
1994/09/27 | 780 | 783 | 770 | 770 | 189,000 |
1994/09/26 | 786 | 792 | 784 | 784 | 210,000 |
1994/09/22 | 794 | 795 | 780 | 785 | 418,000 |
1994/09/21 | 780 | 790 | 771 | 784 | 533,000 |
1994/09/20 | 757 | 765 | 757 | 760 | 319,000 |
1994/09/19 | 770 | 770 | 755 | 755 | 333,000 |
1994/09/16 | 776 | 778 | 770 | 770 | 225,000 |
1994/09/14 | 772 | 776 | 768 | 776 | 271,000 |
1994/09/13 | 768 | 773 | 765 | 773 | 299,000 |
1994/09/12 | 770 | 770 | 761 | 768 | 131,000 |
1994/09/09 | 779 | 779 | 760 | 761 | 1,108,000 |
1994/09/08 | 780 | 792 | 771 | 771 | 528,000 |
1994/09/07 | 790 | 790 | 770 | 784 | 253,000 |
1994/09/06 | 785 | 793 | 780 | 780 | 109,000 |
1994/09/05 | 795 | 795 | 785 | 785 | 114,000 |
1994/09/02 | 800 | 801 | 793 | 793 | 214,000 |
1994/09/01 | 802 | 802 | 795 | 795 | 142,000 |
1994/08/31 | 790 | 802 | 790 | 802 | 136,000 |
1994/08/30 | 791 | 800 | 790 | 800 | 49,000 |
1994/08/29 | 792 | 799 | 790 | 790 | 112,000 |
1994/08/26 | 795 | 799 | 790 | 790 | 731,000 |
1994/08/25 | 800 | 800 | 795 | 799 | 573,000 |
1994/08/24 | 800 | 800 | 795 | 795 | 90,000 |
1994/08/23 | 795 | 800 | 795 | 796 | 85,000 |
1994/08/22 | 800 | 805 | 795 | 796 | 104,000 |
1994/08/19 | 801 | 802 | 795 | 795 | 206,000 |
1994/08/18 | 809 | 809 | 801 | 801 | 85,000 |
1994/08/17 | 807 | 809 | 801 | 809 | 67,000 |
1994/08/16 | 810 | 810 | 805 | 807 | 93,000 |
1994/08/15 | 809 | 810 | 805 | 807 | 67,000 |
1994/08/12 | 817 | 817 | 800 | 810 | 297,000 |
1994/08/11 | 799 | 808 | 799 | 808 | 92,000 |
1994/08/10 | 801 | 808 | 798 | 808 | 143,000 |
1994/08/09 | 803 | 805 | 800 | 800 | 119,000 |
1994/08/08 | 794 | 802 | 794 | 802 | 119,000 |
1994/08/05 | 798 | 800 | 794 | 799 | 161,000 |
1994/08/04 | 798 | 798 | 792 | 796 | 144,000 |
1994/08/03 | 795 | 795 | 790 | 792 | 154,000 |
1994/08/02 | 790 | 795 | 786 | 795 | 194,000 |
1994/08/01 | 790 | 790 | 785 | 785 | 90,000 |
1994/07/29 | 796 | 798 | 786 | 790 | 138,000 |
1994/07/28 | 798 | 798 | 785 | 786 | 115,000 |
1994/07/27 | 790 | 797 | 790 | 790 | 302,000 |
1994/07/26 | 786 | 798 | 786 | 798 | 92,000 |
1994/07/25 | 793 | 793 | 785 | 789 | 128,000 |
1994/07/22 | 796 | 796 | 787 | 793 | 108,000 |
1994/07/21 | 795 | 796 | 787 | 790 | 264,000 |
1994/07/20 | 800 | 800 | 790 | 790 | 340,000 |
1994/07/19 | 800 | 801 | 794 | 796 | 350,000 |
1994/07/18 | 804 | 805 | 795 | 795 | 165,000 |
1994/07/15 | 802 | 806 | 801 | 803 | 199,000 |
1994/07/14 | 809 | 809 | 790 | 800 | 167,000 |
1994/07/13 | 804 | 804 | 794 | 803 | 119,000 |
1994/07/12 | 785 | 794 | 785 | 794 | 164,000 |
1994/07/11 | 805 | 805 | 795 | 795 | 78,000 |
1994/07/08 | 799 | 814 | 788 | 795 | 422,000 |
1994/07/07 | 801 | 801 | 782 | 796 | 248,000 |
1994/07/06 | 808 | 818 | 806 | 806 | 213,000 |
1994/07/05 | 806 | 818 | 805 | 818 | 282,000 |
1994/07/04 | 809 | 809 | 804 | 805 | 109,000 |
1994/07/01 | 785 | 804 | 771 | 803 | 258,000 |
1994/06/30 | 780 | 798 | 780 | 795 | 193,000 |
1994/06/29 | 795 | 795 | 786 | 790 | 244,000 |
1994/06/28 | 785 | 795 | 781 | 785 | 331,000 |
1994/06/27 | 790 | 791 | 780 | 780 | 389,000 |
1994/06/24 | 800 | 807 | 791 | 800 | 496,000 |
1994/06/23 | 799 | 804 | 796 | 800 | 210,000 |
1994/06/22 | 782 | 795 | 782 | 786 | 305,000 |
1994/06/21 | 805 | 806 | 796 | 796 | 235,000 |
1994/06/20 | 818 | 821 | 812 | 812 | 315,000 |
1994/06/17 | 840 | 840 | 824 | 828 | 197,000 |
1994/06/16 | 831 | 835 | 828 | 831 | 197,000 |
1994/06/15 | 830 | 835 | 828 | 830 | 248,000 |
1994/06/14 | 835 | 840 | 829 | 830 | 164,000 |
1994/06/13 | 829 | 848 | 827 | 847 | 367,000 |
1994/06/10 | 850 | 850 | 829 | 849 | 1,316,000 |
1994/06/09 | 837 | 848 | 837 | 840 | 918,000 |
1994/06/08 | 830 | 838 | 829 | 837 | 169,000 |
1994/06/07 | 824 | 840 | 824 | 840 | 96,000 |
1994/06/06 | 830 | 838 | 821 | 823 | 108,000 |
1994/06/03 | 831 | 844 | 831 | 840 | 587,000 |
1994/06/02 | 833 | 838 | 821 | 821 | 245,000 |
1994/06/01 | 833 | 840 | 820 | 840 | 282,000 |
1994/05/31 | 840 | 840 | 830 | 833 | 267,000 |
1994/05/30 | 838 | 838 | 831 | 831 | 206,000 |
1994/05/27 | 815 | 835 | 814 | 831 | 427,000 |
1994/05/26 | 827 | 833 | 815 | 815 | 573,000 |
1994/05/25 | 836 | 844 | 825 | 833 | 250,000 |
1994/05/24 | 830 | 845 | 830 | 844 | 352,000 |
1994/05/23 | 832 | 840 | 826 | 840 | 148,000 |
1994/05/20 | 839 | 840 | 831 | 832 | 148,000 |
1994/05/19 | 835 | 840 | 828 | 839 | 202,000 |
1994/05/18 | 834 | 835 | 829 | 831 | 200,000 |
1994/05/17 | 835 | 835 | 825 | 831 | 141,000 |
1994/05/16 | 840 | 840 | 830 | 835 | 130,000 |
1994/05/13 | 835 | 836 | 826 | 830 | 228,000 |
1994/05/12 | 835 | 835 | 825 | 830 | 115,000 |
1994/05/11 | 840 | 845 | 829 | 835 | 185,000 |
1994/05/10 | 828 | 839 | 825 | 829 | 387,000 |
1994/05/09 | 830 | 830 | 824 | 828 | 157,000 |
1994/05/06 | 831 | 834 | 830 | 834 | 95,000 |
1994/05/02 | 825 | 832 | 825 | 830 | 115,000 |
1994/04/28 | 835 | 839 | 830 | 839 | 181,000 |
1994/04/27 | 838 | 838 | 829 | 835 | 245,000 |
1994/04/26 | 830 | 831 | 811 | 829 | 287,000 |
1994/04/25 | 840 | 841 | 830 | 831 | 311,000 |
1994/04/22 | 836 | 846 | 836 | 840 | 280,000 |
1994/04/21 | 839 | 848 | 835 | 835 | 432,000 |
1994/04/20 | 837 | 842 | 832 | 837 | 501,000 |
1994/04/19 | 848 | 853 | 841 | 846 | 386,000 |
1994/04/18 | 860 | 860 | 848 | 848 | 267,000 |
1994/04/15 | 846 | 862 | 845 | 856 | 859,000 |
1994/04/14 | 850 | 850 | 842 | 846 | 560,000 |
1994/04/13 | 840 | 853 | 840 | 850 | 1,543,000 |
1994/04/12 | 841 | 849 | 835 | 836 | 899,000 |
1994/04/11 | 837 | 837 | 830 | 831 | 253,000 |
1994/04/08 | 845 | 845 | 815 | 837 | 1,352,000 |
1994/04/07 | 845 | 853 | 833 | 838 | 2,098,000 |
1994/04/06 | 810 | 851 | 810 | 845 | 2,659,000 |
1994/04/05 | 805 | 805 | 798 | 805 | 454,000 |
1994/04/04 | 801 | 805 | 790 | 799 | 308,000 |
1994/04/01 | 788 | 808 | 788 | 808 | 653,000 |
1994/03/31 | 796 | 796 | 787 | 787 | 570,000 |
1994/03/30 | 782 | 792 | 780 | 792 | 361,000 |
1994/03/29 | 793 | 800 | 791 | 792 | 264,000 |
1994/03/28 | 785 | 808 | 780 | 801 | 298,000 |
1994/03/25 | 795 | 804 | 791 | 791 | 269,000 |
1994/03/24 | 799 | 810 | 790 | 809 | 301,000 |
1994/03/23 | 810 | 810 | 790 | 803 | 206,000 |
1994/03/22 | 801 | 801 | 794 | 800 | 229,000 |
1994/03/18 | 804 | 809 | 800 | 801 | 544,000 |
1994/03/17 | 810 | 815 | 800 | 804 | 344,000 |
1994/03/16 | 815 | 815 | 803 | 815 | 1,876,000 |
1994/03/15 | 789 | 800 | 788 | 793 | 525,000 |
1994/03/14 | 775 | 790 | 775 | 790 | 613,000 |
1994/03/11 | 784 | 784 | 765 | 775 | 1,296,000 |
1994/03/10 | 770 | 775 | 769 | 774 | 230,000 |
1994/03/09 | 768 | 775 | 768 | 768 | 139,000 |
1994/03/08 | 768 | 780 | 768 | 769 | 182,000 |
1994/03/07 | 769 | 785 | 760 | 768 | 399,000 |
1994/03/04 | 755 | 770 | 755 | 770 | 200,000 |
1994/03/03 | 760 | 770 | 755 | 755 | 134,000 |
1994/03/02 | 761 | 771 | 760 | 766 | 227,000 |
1994/03/01 | 756 | 772 | 756 | 771 | 318,000 |
1994/02/28 | 769 | 778 | 750 | 751 | 304,000 |
1994/02/25 | 765 | 775 | 765 | 765 | 191,000 |
1994/02/24 | 770 | 775 | 765 | 775 | 403,000 |
1994/02/23 | 742 | 760 | 742 | 755 | 255,000 |
1994/02/22 | 760 | 765 | 750 | 756 | 168,000 |
1994/02/21 | 736 | 770 | 736 | 760 | 259,000 |
1994/02/18 | 746 | 749 | 741 | 745 | 206,000 |
1994/02/17 | 737 | 749 | 732 | 749 | 248,000 |
1994/02/16 | 760 | 760 | 741 | 747 | 365,000 |
1994/02/15 | 730 | 750 | 730 | 750 | 519,000 |
1994/02/14 | 765 | 774 | 756 | 757 | 407,000 |
1994/02/10 | 775 | 775 | 763 | 775 | 521,000 |
1994/02/09 | 775 | 777 | 756 | 760 | 512,000 |
1994/02/08 | 788 | 789 | 780 | 785 | 779,000 |
1994/02/07 | 775 | 795 | 775 | 789 | 296,000 |
1994/02/04 | 781 | 786 | 775 | 785 | 956,000 |
1994/02/03 | 806 | 810 | 781 | 788 | 736,000 |
1994/02/02 | 798 | 818 | 798 | 810 | 1,009,000 |
1994/02/01 | 810 | 812 | 802 | 808 | 894,000 |
1994/01/31 | 815 | 815 | 801 | 810 | 1,349,000 |
1994/01/28 | 775 | 789 | 772 | 780 | 329,000 |
1994/01/27 | 800 | 811 | 785 | 785 | 1,862,000 |
1994/01/26 | 800 | 803 | 788 | 793 | 1,682,000 |
1994/01/25 | 760 | 781 | 760 | 780 | 631,000 |
1994/01/24 | 762 | 772 | 741 | 756 | 1,198,000 |
1994/01/21 | 780 | 812 | 777 | 792 | 3,376,000 |
1994/01/20 | 810 | 830 | 786 | 790 | 5,352,000 |
1994/01/19 | 726 | 749 | 726 | 740 | 349,000 |
1994/01/18 | 733 | 738 | 726 | 726 | 387,000 |
1994/01/17 | 741 | 741 | 730 | 734 | 153,000 |
1994/01/14 | 745 | 748 | 732 | 741 | 664,000 |
1994/01/13 | 749 | 754 | 736 | 737 | 535,000 |
1994/01/12 | 746 | 748 | 735 | 748 | 523,000 |
1994/01/11 | 748 | 750 | 741 | 745 | 560,000 |
1994/01/10 | 740 | 745 | 732 | 739 | 557,000 |
1994/01/07 | 725 | 738 | 725 | 738 | 758,000 |
1994/01/06 | 730 | 730 | 725 | 725 | 487,000 |
1994/01/05 | 698 | 728 | 698 | 725 | 470,000 |
1994/01/04 | 694 | 705 | 679 | 700 | 117,000 |