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 |
|---|---|---|---|---|---|
| 1996/12/30 | 791 | 815 | 791 | 815 | 230,000 |
| 1996/12/27 | 807 | 807 | 785 | 801 | 613,000 |
| 1996/12/26 | 836 | 836 | 790 | 807 | 737,000 |
| 1996/12/25 | 818 | 845 | 818 | 840 | 497,000 |
| 1996/12/24 | 852 | 852 | 820 | 820 | 475,000 |
| 1996/12/20 | 832 | 861 | 826 | 842 | 753,000 |
| 1996/12/19 | 857 | 864 | 820 | 822 | 1,280,000 |
| 1996/12/18 | 910 | 914 | 851 | 851 | 1,162,000 |
| 1996/12/17 | 924 | 924 | 909 | 910 | 600,000 |
| 1996/12/16 | 927 | 934 | 919 | 932 | 151,000 |
| 1996/12/13 | 916 | 921 | 899 | 921 | 2,139,000 |
| 1996/12/12 | 938 | 939 | 900 | 910 | 716,000 |
| 1996/12/11 | 954 | 957 | 941 | 942 | 411,000 |
| 1996/12/10 | 955 | 966 | 951 | 954 | 340,000 |
| 1996/12/09 | 956 | 969 | 951 | 961 | 310,000 |
| 1996/12/06 | 975 | 975 | 940 | 950 | 729,000 |
| 1996/12/05 | 959 | 970 | 955 | 969 | 510,000 |
| 1996/12/04 | 970 | 972 | 963 | 969 | 550,000 |
| 1996/12/03 | 985 | 987 | 982 | 984 | 214,000 |
| 1996/12/02 | 993 | 1,000 | 981 | 981 | 226,000 |
| 1996/11/29 | 981 | 1,000 | 980 | 994 | 234,000 |
| 1996/11/28 | 980 | 996 | 974 | 987 | 226,000 |
| 1996/11/27 | 1,000 | 1,010 | 989 | 1,000 | 347,000 |
| 1996/11/26 | 1,010 | 1,020 | 1,000 | 1,010 | 235,000 |
| 1996/11/25 | 1,020 | 1,030 | 1,010 | 1,010 | 424,000 |
| 1996/11/22 | 1,020 | 1,030 | 1,010 | 1,030 | 583,000 |
| 1996/11/21 | 1,030 | 1,040 | 1,020 | 1,020 | 302,000 |
| 1996/11/20 | 1,040 | 1,050 | 1,030 | 1,040 | 295,000 |
| 1996/11/19 | 1,040 | 1,050 | 1,030 | 1,040 | 311,000 |
| 1996/11/18 | 1,030 | 1,040 | 1,020 | 1,020 | 253,000 |
| 1996/11/15 | 1,030 | 1,060 | 1,020 | 1,060 | 558,000 |
| 1996/11/14 | 1,030 | 1,030 | 1,010 | 1,020 | 159,000 |
| 1996/11/13 | 1,030 | 1,040 | 1,010 | 1,020 | 237,000 |
| 1996/11/12 | 1,020 | 1,040 | 1,020 | 1,040 | 291,000 |
| 1996/11/11 | 1,030 | 1,040 | 1,020 | 1,030 | 156,000 |
| 1996/11/08 | 1,020 | 1,040 | 1,010 | 1,040 | 642,000 |
| 1996/11/07 | 1,030 | 1,040 | 1,020 | 1,020 | 318,000 |
| 1996/11/06 | 1,020 | 1,030 | 1,010 | 1,010 | 301,000 |
| 1996/11/05 | 1,010 | 1,010 | 1,000 | 1,010 | 141,000 |
| 1996/11/01 | 1,010 | 1,020 | 1,000 | 1,010 | 531,000 |
| 1996/10/31 | 1,020 | 1,030 | 1,000 | 1,000 | 326,000 |
| 1996/10/30 | 1,030 | 1,030 | 1,010 | 1,020 | 356,000 |
| 1996/10/29 | 1,030 | 1,050 | 1,030 | 1,040 | 489,000 |
| 1996/10/28 | 1,020 | 1,030 | 1,020 | 1,020 | 101,000 |
| 1996/10/25 | 1,010 | 1,020 | 995 | 1,010 | 660,000 |
| 1996/10/24 | 1,020 | 1,030 | 1,010 | 1,010 | 792,000 |
| 1996/10/23 | 1,050 | 1,050 | 1,010 | 1,030 | 728,000 |
| 1996/10/22 | 1,050 | 1,060 | 1,040 | 1,050 | 310,000 |
| 1996/10/21 | 1,080 | 1,080 | 1,060 | 1,060 | 289,000 |
| 1996/10/18 | 1,080 | 1,080 | 1,060 | 1,080 | 572,000 |
| 1996/10/17 | 1,080 | 1,080 | 1,070 | 1,080 | 192,000 |
| 1996/10/16 | 1,080 | 1,080 | 1,070 | 1,080 | 289,000 |
| 1996/10/15 | 1,070 | 1,080 | 1,060 | 1,080 | 490,000 |
| 1996/10/14 | 1,050 | 1,070 | 1,050 | 1,070 | 267,000 |
| 1996/10/11 | 1,060 | 1,060 | 1,040 | 1,050 | 617,000 |
| 1996/10/09 | 1,060 | 1,070 | 1,050 | 1,070 | 425,000 |
| 1996/10/08 | 1,070 | 1,080 | 1,060 | 1,060 | 445,000 |
| 1996/10/07 | 1,080 | 1,080 | 1,060 | 1,070 | 379,000 |
| 1996/10/04 | 1,040 | 1,070 | 1,030 | 1,070 | 1,680,000 |
| 1996/10/03 | 1,130 | 1,130 | 1,050 | 1,050 | 2,768,000 |
| 1996/10/02 | 1,120 | 1,120 | 1,110 | 1,120 | 197,000 |
| 1996/10/01 | 1,120 | 1,130 | 1,110 | 1,110 | 503,000 |
| 1996/09/30 | 1,130 | 1,130 | 1,110 | 1,120 | 558,000 |
| 1996/09/27 | 1,140 | 1,140 | 1,120 | 1,140 | 701,000 |
| 1996/09/26 | 1,140 | 1,160 | 1,140 | 1,150 | 2,839,000 |
| 1996/09/25 | 1,120 | 1,130 | 1,110 | 1,120 | 382,000 |
| 1996/09/24 | 1,110 | 1,130 | 1,100 | 1,120 | 288,000 |
| 1996/09/20 | 1,120 | 1,120 | 1,110 | 1,110 | 386,000 |
| 1996/09/19 | 1,110 | 1,130 | 1,100 | 1,130 | 662,000 |
| 1996/09/18 | 1,120 | 1,130 | 1,100 | 1,100 | 1,020,000 |
| 1996/09/17 | 1,140 | 1,150 | 1,130 | 1,140 | 774,000 |
| 1996/09/13 | 1,100 | 1,130 | 1,090 | 1,120 | 2,421,000 |
| 1996/09/12 | 1,110 | 1,110 | 1,090 | 1,090 | 613,000 |
| 1996/09/11 | 1,090 | 1,120 | 1,080 | 1,120 | 901,000 |
| 1996/09/10 | 1,080 | 1,090 | 1,070 | 1,080 | 413,000 |
| 1996/09/09 | 1,090 | 1,090 | 1,060 | 1,060 | 642,000 |
| 1996/09/06 | 1,100 | 1,100 | 1,070 | 1,070 | 684,000 |
| 1996/09/05 | 1,100 | 1,120 | 1,090 | 1,110 | 1,123,000 |
| 1996/09/04 | 1,080 | 1,110 | 1,080 | 1,110 | 1,449,000 |
| 1996/09/03 | 1,070 | 1,090 | 1,060 | 1,080 | 986,000 |
| 1996/09/02 | 1,070 | 1,090 | 1,060 | 1,060 | 794,000 |
| 1996/08/30 | 1,090 | 1,100 | 1,080 | 1,090 | 1,136,000 |
| 1996/08/29 | 1,120 | 1,130 | 1,100 | 1,110 | 1,141,000 |
| 1996/08/28 | 1,150 | 1,160 | 1,110 | 1,130 | 1,785,000 |
| 1996/08/27 | 1,120 | 1,150 | 1,110 | 1,150 | 2,119,000 |
| 1996/08/26 | 1,140 | 1,150 | 1,110 | 1,130 | 1,014,000 |
| 1996/08/23 | 1,160 | 1,170 | 1,140 | 1,140 | 2,055,000 |
| 1996/08/22 | 1,130 | 1,180 | 1,120 | 1,180 | 4,319,000 |
| 1996/08/21 | 1,150 | 1,170 | 1,130 | 1,130 | 4,242,000 |
| 1996/08/20 | 1,080 | 1,150 | 1,070 | 1,150 | 5,024,000 |
| 1996/08/19 | 1,040 | 1,090 | 1,040 | 1,080 | 2,355,000 |
| 1996/08/16 | 1,030 | 1,030 | 1,020 | 1,020 | 407,000 |
| 1996/08/15 | 1,030 | 1,040 | 1,020 | 1,030 | 476,000 |
| 1996/08/14 | 1,020 | 1,050 | 1,010 | 1,040 | 968,000 |
| 1996/08/13 | 1,000 | 1,040 | 999 | 1,040 | 1,051,000 |
| 1996/08/12 | 979 | 1,010 | 971 | 1,000 | 555,000 |
| 1996/08/09 | 1,020 | 1,020 | 971 | 979 | 1,343,000 |
| 1996/08/08 | 1,010 | 1,020 | 1,000 | 1,010 | 1,012,000 |
| 1996/08/07 | 1,010 | 1,030 | 990 | 994 | 1,605,000 |
| 1996/08/06 | 970 | 1,020 | 960 | 1,010 | 1,455,000 |
| 1996/08/05 | 980 | 984 | 970 | 971 | 754,000 |
| 1996/08/02 | 1,000 | 1,010 | 970 | 970 | 1,067,000 |
| 1996/08/01 | 945 | 994 | 945 | 993 | 1,686,000 |
| 1996/07/31 | 986 | 988 | 939 | 944 | 2,934,000 |
| 1996/07/30 | 1,010 | 1,010 | 985 | 985 | 1,392,000 |
| 1996/07/29 | 1,040 | 1,060 | 1,010 | 1,020 | 3,048,000 |
| 1996/07/26 | 1,020 | 1,020 | 991 | 1,000 | 1,084,000 |
| 1996/07/25 | 1,040 | 1,040 | 1,000 | 1,010 | 1,022,000 |
| 1996/07/24 | 1,050 | 1,050 | 1,020 | 1,020 | 624,000 |
| 1996/07/23 | 1,040 | 1,060 | 1,040 | 1,060 | 596,000 |
| 1996/07/22 | 1,070 | 1,080 | 1,050 | 1,050 | 781,000 |
| 1996/07/19 | 1,090 | 1,090 | 1,070 | 1,070 | 378,000 |
| 1996/07/18 | 1,080 | 1,090 | 1,070 | 1,080 | 344,000 |
| 1996/07/17 | 1,090 | 1,100 | 1,060 | 1,070 | 909,000 |
| 1996/07/16 | 1,090 | 1,100 | 1,080 | 1,090 | 529,000 |
| 1996/07/15 | 1,100 | 1,110 | 1,090 | 1,110 | 276,000 |
| 1996/07/12 | 1,110 | 1,110 | 1,100 | 1,100 | 955,000 |
| 1996/07/11 | 1,130 | 1,140 | 1,120 | 1,130 | 500,000 |
| 1996/07/10 | 1,130 | 1,130 | 1,110 | 1,110 | 273,000 |
| 1996/07/09 | 1,110 | 1,130 | 1,110 | 1,130 | 307,000 |
| 1996/07/08 | 1,120 | 1,120 | 1,100 | 1,120 | 456,000 |
| 1996/07/05 | 1,100 | 1,130 | 1,100 | 1,120 | 695,000 |
| 1996/07/04 | 1,110 | 1,120 | 1,100 | 1,110 | 250,000 |
| 1996/07/03 | 1,110 | 1,120 | 1,100 | 1,120 | 293,000 |
| 1996/07/02 | 1,110 | 1,120 | 1,100 | 1,110 | 352,000 |
| 1996/07/01 | 1,120 | 1,120 | 1,100 | 1,110 | 175,000 |
| 1996/06/28 | 1,120 | 1,120 | 1,110 | 1,120 | 304,000 |
| 1996/06/27 | 1,120 | 1,130 | 1,100 | 1,100 | 358,000 |
| 1996/06/26 | 1,140 | 1,140 | 1,120 | 1,130 | 495,000 |
| 1996/06/25 | 1,140 | 1,150 | 1,130 | 1,140 | 389,000 |
| 1996/06/24 | 1,160 | 1,160 | 1,130 | 1,150 | 386,000 |
| 1996/06/21 | 1,140 | 1,160 | 1,130 | 1,160 | 1,138,000 |
| 1996/06/20 | 1,140 | 1,150 | 1,120 | 1,130 | 1,052,000 |
| 1996/06/19 | 1,140 | 1,180 | 1,130 | 1,150 | 3,169,000 |
| 1996/06/18 | 1,170 | 1,170 | 1,130 | 1,150 | 5,001,000 |
| 1996/06/17 | 1,090 | 1,100 | 1,080 | 1,090 | 228,000 |
| 1996/06/14 | 1,090 | 1,120 | 1,080 | 1,090 | 1,735,000 |
| 1996/06/13 | 1,100 | 1,110 | 1,080 | 1,080 | 491,000 |
| 1996/06/12 | 1,060 | 1,090 | 1,050 | 1,090 | 476,000 |
| 1996/06/11 | 1,050 | 1,060 | 1,020 | 1,060 | 523,000 |
| 1996/06/10 | 1,050 | 1,060 | 1,030 | 1,040 | 454,000 |
| 1996/06/07 | 1,080 | 1,080 | 1,040 | 1,070 | 1,059,000 |
| 1996/06/06 | 1,090 | 1,100 | 1,080 | 1,090 | 224,000 |
| 1996/06/05 | 1,100 | 1,100 | 1,080 | 1,090 | 200,000 |
| 1996/06/04 | 1,080 | 1,100 | 1,080 | 1,100 | 526,000 |
| 1996/06/03 | 1,120 | 1,120 | 1,080 | 1,080 | 728,000 |
| 1996/05/31 | 1,130 | 1,130 | 1,110 | 1,130 | 213,000 |
| 1996/05/30 | 1,130 | 1,130 | 1,110 | 1,120 | 199,000 |
| 1996/05/29 | 1,140 | 1,150 | 1,130 | 1,130 | 340,000 |
| 1996/05/28 | 1,130 | 1,140 | 1,120 | 1,130 | 254,000 |
| 1996/05/27 | 1,130 | 1,130 | 1,110 | 1,110 | 290,000 |
| 1996/05/24 | 1,110 | 1,130 | 1,100 | 1,130 | 432,000 |
| 1996/05/23 | 1,120 | 1,130 | 1,100 | 1,110 | 777,000 |
| 1996/05/22 | 1,140 | 1,140 | 1,110 | 1,120 | 448,000 |
| 1996/05/21 | 1,140 | 1,150 | 1,130 | 1,140 | 462,000 |
| 1996/05/20 | 1,160 | 1,170 | 1,130 | 1,130 | 788,000 |
| 1996/05/17 | 1,150 | 1,160 | 1,140 | 1,140 | 358,000 |
| 1996/05/16 | 1,160 | 1,170 | 1,150 | 1,170 | 572,000 |
| 1996/05/15 | 1,150 | 1,160 | 1,140 | 1,160 | 550,000 |
| 1996/05/14 | 1,130 | 1,140 | 1,120 | 1,140 | 278,000 |
| 1996/05/13 | 1,150 | 1,150 | 1,120 | 1,120 | 379,000 |
| 1996/05/10 | 1,140 | 1,160 | 1,130 | 1,150 | 626,000 |
| 1996/05/09 | 1,170 | 1,170 | 1,130 | 1,140 | 536,000 |
| 1996/05/08 | 1,150 | 1,170 | 1,140 | 1,170 | 544,000 |
| 1996/05/07 | 1,170 | 1,180 | 1,150 | 1,160 | 614,000 |
| 1996/05/02 | 1,180 | 1,190 | 1,170 | 1,180 | 663,000 |
| 1996/05/01 | 1,210 | 1,220 | 1,180 | 1,180 | 1,674,000 |
| 1996/04/30 | 1,170 | 1,220 | 1,170 | 1,200 | 1,379,000 |
| 1996/04/26 | 1,180 | 1,190 | 1,170 | 1,190 | 631,000 |
| 1996/04/25 | 1,220 | 1,220 | 1,170 | 1,180 | 1,959,000 |
| 1996/04/24 | 1,250 | 1,270 | 1,200 | 1,200 | 5,580,000 |
| 1996/04/23 | 1,170 | 1,170 | 1,150 | 1,150 | 584,000 |
| 1996/04/22 | 1,150 | 1,170 | 1,140 | 1,170 | 736,000 |
| 1996/04/19 | 1,140 | 1,150 | 1,130 | 1,140 | 478,000 |
| 1996/04/18 | 1,140 | 1,150 | 1,130 | 1,150 | 460,000 |
| 1996/04/17 | 1,140 | 1,160 | 1,140 | 1,140 | 444,000 |
| 1996/04/16 | 1,140 | 1,160 | 1,130 | 1,140 | 760,000 |
| 1996/04/15 | 1,150 | 1,150 | 1,130 | 1,140 | 663,000 |
| 1996/04/12 | 1,140 | 1,150 | 1,130 | 1,150 | 692,000 |
| 1996/04/11 | 1,160 | 1,160 | 1,140 | 1,140 | 403,000 |
| 1996/04/10 | 1,140 | 1,170 | 1,140 | 1,150 | 1,059,000 |
| 1996/04/09 | 1,130 | 1,140 | 1,120 | 1,130 | 497,000 |
| 1996/04/08 | 1,110 | 1,130 | 1,100 | 1,100 | 437,000 |
| 1996/04/05 | 1,120 | 1,130 | 1,090 | 1,100 | 888,000 |
| 1996/04/04 | 1,140 | 1,150 | 1,110 | 1,120 | 756,000 |
| 1996/04/03 | 1,170 | 1,170 | 1,130 | 1,150 | 757,000 |
| 1996/04/02 | 1,170 | 1,170 | 1,160 | 1,160 | 422,000 |
| 1996/04/01 | 1,180 | 1,180 | 1,160 | 1,170 | 609,000 |
| 1996/03/29 | 1,180 | 1,190 | 1,160 | 1,170 | 675,000 |
| 1996/03/28 | 1,150 | 1,200 | 1,140 | 1,170 | 1,163,000 |
| 1996/03/27 | 1,140 | 1,140 | 1,130 | 1,140 | 403,000 |
| 1996/03/26 | 1,130 | 1,150 | 1,120 | 1,150 | 606,000 |
| 1996/03/25 | 1,130 | 1,150 | 1,120 | 1,130 | 549,000 |
| 1996/03/22 | 1,140 | 1,140 | 1,110 | 1,120 | 416,000 |
| 1996/03/21 | 1,120 | 1,140 | 1,110 | 1,140 | 439,000 |
| 1996/03/19 | 1,120 | 1,130 | 1,110 | 1,110 | 618,000 |
| 1996/03/18 | 1,120 | 1,130 | 1,100 | 1,120 | 479,000 |
| 1996/03/15 | 1,080 | 1,120 | 1,070 | 1,120 | 849,000 |
| 1996/03/14 | 1,070 | 1,080 | 1,060 | 1,080 | 666,000 |
| 1996/03/13 | 1,070 | 1,080 | 1,070 | 1,080 | 788,000 |
| 1996/03/12 | 1,120 | 1,120 | 1,070 | 1,070 | 1,723,000 |
| 1996/03/11 | 1,110 | 1,130 | 1,090 | 1,100 | 1,109,000 |
| 1996/03/08 | 1,120 | 1,160 | 1,120 | 1,130 | 3,476,000 |
| 1996/03/07 | 1,160 | 1,160 | 1,120 | 1,140 | 945,000 |
| 1996/03/06 | 1,180 | 1,180 | 1,150 | 1,160 | 827,000 |
| 1996/03/05 | 1,170 | 1,190 | 1,160 | 1,190 | 714,000 |
| 1996/03/04 | 1,170 | 1,180 | 1,160 | 1,160 | 532,000 |
| 1996/03/01 | 1,140 | 1,170 | 1,140 | 1,170 | 774,000 |
| 1996/02/29 | 1,170 | 1,170 | 1,130 | 1,140 | 1,613,000 |
| 1996/02/28 | 1,190 | 1,200 | 1,170 | 1,170 | 761,000 |
| 1996/02/27 | 1,210 | 1,210 | 1,180 | 1,180 | 1,557,000 |
| 1996/02/26 | 1,210 | 1,220 | 1,200 | 1,220 | 1,252,000 |
| 1996/02/23 | 1,220 | 1,230 | 1,200 | 1,200 | 1,875,000 |
| 1996/02/22 | 1,200 | 1,210 | 1,180 | 1,190 | 1,132,000 |
| 1996/02/21 | 1,200 | 1,210 | 1,170 | 1,180 | 1,911,000 |
| 1996/02/20 | 1,180 | 1,210 | 1,160 | 1,190 | 1,622,000 |
| 1996/02/19 | 1,210 | 1,210 | 1,170 | 1,190 | 1,634,000 |
| 1996/02/16 | 1,220 | 1,240 | 1,160 | 1,200 | 3,793,000 |
| 1996/02/15 | 1,290 | 1,290 | 1,220 | 1,240 | 2,042,000 |
| 1996/02/14 | 1,270 | 1,320 | 1,260 | 1,300 | 3,378,000 |
| 1996/02/13 | 1,320 | 1,330 | 1,260 | 1,260 | 3,190,000 |
| 1996/02/09 | 1,300 | 1,330 | 1,270 | 1,320 | 5,569,000 |
| 1996/02/08 | 1,360 | 1,380 | 1,340 | 1,350 | 3,050,000 |
| 1996/02/07 | 1,350 | 1,390 | 1,330 | 1,360 | 7,582,000 |
| 1996/02/06 | 1,320 | 1,350 | 1,310 | 1,330 | 3,066,000 |
| 1996/02/05 | 1,350 | 1,380 | 1,320 | 1,330 | 5,752,000 |
| 1996/02/02 | 1,310 | 1,380 | 1,290 | 1,370 | 7,815,000 |
| 1996/02/01 | 1,320 | 1,330 | 1,300 | 1,320 | 3,346,000 |
| 1996/01/31 | 1,330 | 1,350 | 1,310 | 1,330 | 7,297,000 |
| 1996/01/30 | 1,240 | 1,330 | 1,230 | 1,330 | 12,086,000 |
| 1996/01/29 | 1,280 | 1,290 | 1,240 | 1,240 | 7,830,000 |
| 1996/01/26 | 1,220 | 1,280 | 1,200 | 1,280 | 7,809,000 |
| 1996/01/25 | 1,190 | 1,240 | 1,180 | 1,210 | 11,656,000 |
| 1996/01/24 | 1,180 | 1,190 | 1,160 | 1,170 | 3,113,000 |
| 1996/01/23 | 1,130 | 1,190 | 1,130 | 1,180 | 6,909,000 |
| 1996/01/22 | 1,150 | 1,150 | 1,120 | 1,130 | 1,477,000 |
| 1996/01/19 | 1,110 | 1,140 | 1,090 | 1,140 | 3,754,000 |
| 1996/01/18 | 1,130 | 1,150 | 1,080 | 1,090 | 3,399,000 |
| 1996/01/17 | 1,170 | 1,170 | 1,120 | 1,130 | 5,966,000 |
| 1996/01/16 | 1,150 | 1,180 | 1,140 | 1,170 | 8,856,000 |
| 1996/01/12 | 1,110 | 1,150 | 1,110 | 1,130 | 8,304,000 |
| 1996/01/11 | 1,090 | 1,100 | 1,070 | 1,070 | 2,106,000 |
| 1996/01/10 | 1,080 | 1,110 | 1,070 | 1,080 | 2,790,000 |
| 1996/01/09 | 1,130 | 1,130 | 1,080 | 1,090 | 7,007,000 |
| 1996/01/08 | 1,020 | 1,110 | 1,020 | 1,110 | 12,103,000 |
| 1996/01/05 | 1,010 | 1,020 | 1,000 | 1,010 | 564,000 |
| 1996/01/04 | 1,010 | 1,020 | 1,000 | 1,020 | 500,000 |