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 |
---|---|---|---|---|---|
1997/12/30 | 460 | 492 | 460 | 485 | 134,000 |
1997/12/29 | 450 | 452 | 442 | 450 | 332,000 |
1997/12/26 | 500 | 505 | 480 | 485 | 290,000 |
1997/12/25 | 490 | 515 | 490 | 490 | 297,000 |
1997/12/24 | 500 | 500 | 480 | 480 | 249,000 |
1997/12/22 | 491 | 500 | 462 | 495 | 543,000 |
1997/12/19 | 537 | 537 | 491 | 491 | 862,000 |
1997/12/18 | 564 | 570 | 550 | 551 | 288,000 |
1997/12/17 | 552 | 601 | 545 | 583 | 703,000 |
1997/12/16 | 548 | 560 | 545 | 555 | 371,000 |
1997/12/15 | 543 | 544 | 528 | 541 | 193,000 |
1997/12/12 | 540 | 546 | 531 | 542 | 1,443,000 |
1997/12/11 | 551 | 551 | 521 | 526 | 146,000 |
1997/12/10 | 538 | 547 | 526 | 547 | 170,000 |
1997/12/09 | 522 | 550 | 522 | 543 | 295,000 |
1997/12/08 | 560 | 560 | 511 | 512 | 284,000 |
1997/12/05 | 549 | 550 | 530 | 541 | 244,000 |
1997/12/04 | 543 | 548 | 530 | 530 | 189,000 |
1997/12/03 | 550 | 558 | 543 | 543 | 156,000 |
1997/12/02 | 563 | 563 | 550 | 560 | 168,000 |
1997/12/01 | 536 | 576 | 533 | 567 | 327,000 |
1997/11/28 | 540 | 547 | 534 | 539 | 352,000 |
1997/11/27 | 530 | 550 | 525 | 550 | 347,000 |
1997/11/26 | 510 | 546 | 510 | 520 | 254,000 |
1997/11/25 | 514 | 531 | 495 | 509 | 697,000 |
1997/11/21 | 554 | 560 | 545 | 554 | 216,000 |
1997/11/20 | 520 | 550 | 502 | 544 | 387,000 |
1997/11/19 | 535 | 535 | 490 | 500 | 630,000 |
1997/11/18 | 522 | 565 | 522 | 550 | 398,000 |
1997/11/17 | 481 | 540 | 481 | 538 | 334,000 |
1997/11/14 | 487 | 496 | 476 | 481 | 805,000 |
1997/11/13 | 493 | 505 | 485 | 497 | 328,000 |
1997/11/12 | 537 | 538 | 501 | 503 | 391,000 |
1997/11/11 | 552 | 553 | 520 | 539 | 259,000 |
1997/11/10 | 513 | 552 | 510 | 546 | 354,000 |
1997/11/07 | 550 | 552 | 522 | 523 | 375,000 |
1997/11/06 | 558 | 561 | 556 | 558 | 198,000 |
1997/11/05 | 577 | 577 | 558 | 561 | 275,000 |
1997/11/04 | 568 | 577 | 560 | 577 | 228,000 |
1997/10/31 | 565 | 597 | 560 | 587 | 184,000 |
1997/10/30 | 594 | 594 | 573 | 573 | 305,000 |
1997/10/29 | 607 | 610 | 592 | 593 | 381,000 |
1997/10/28 | 589 | 589 | 575 | 577 | 322,000 |
1997/10/27 | 619 | 619 | 595 | 606 | 106,000 |
1997/10/24 | 605 | 634 | 595 | 612 | 255,000 |
1997/10/23 | 597 | 608 | 595 | 595 | 212,000 |
1997/10/22 | 595 | 607 | 591 | 607 | 127,000 |
1997/10/21 | 594 | 611 | 583 | 583 | 250,000 |
1997/10/20 | 585 | 588 | 576 | 588 | 151,000 |
1997/10/17 | 597 | 597 | 588 | 588 | 223,000 |
1997/10/16 | 595 | 608 | 592 | 608 | 210,000 |
1997/10/15 | 587 | 595 | 586 | 595 | 151,000 |
1997/10/14 | 589 | 589 | 574 | 587 | 151,000 |
1997/10/13 | 578 | 590 | 578 | 581 | 144,000 |
1997/10/09 | 590 | 592 | 576 | 576 | 392,000 |
1997/10/08 | 574 | 600 | 574 | 580 | 212,000 |
1997/10/07 | 604 | 605 | 572 | 572 | 279,000 |
1997/10/06 | 604 | 609 | 601 | 603 | 103,000 |
1997/10/03 | 603 | 618 | 600 | 614 | 315,000 |
1997/10/02 | 631 | 631 | 600 | 600 | 476,000 |
1997/10/01 | 634 | 640 | 619 | 630 | 300,000 |
1997/09/30 | 655 | 660 | 640 | 645 | 231,000 |
1997/09/29 | 669 | 669 | 654 | 657 | 297,000 |
1997/09/26 | 666 | 670 | 661 | 670 | 189,000 |
1997/09/25 | 676 | 676 | 668 | 668 | 145,000 |
1997/09/24 | 668 | 686 | 665 | 666 | 190,000 |
1997/09/22 | 691 | 695 | 671 | 671 | 189,000 |
1997/09/19 | 682 | 704 | 680 | 692 | 124,000 |
1997/09/18 | 664 | 684 | 664 | 677 | 105,000 |
1997/09/17 | 688 | 695 | 656 | 661 | 271,000 |
1997/09/16 | 693 | 693 | 686 | 686 | 221,000 |
1997/09/12 | 698 | 699 | 690 | 690 | 1,214,000 |
1997/09/11 | 730 | 730 | 697 | 699 | 226,000 |
1997/09/10 | 706 | 734 | 706 | 726 | 81,000 |
1997/09/09 | 705 | 725 | 701 | 723 | 107,000 |
1997/09/08 | 696 | 703 | 696 | 700 | 83,000 |
1997/09/05 | 696 | 700 | 695 | 696 | 94,000 |
1997/09/04 | 707 | 714 | 701 | 709 | 118,000 |
1997/09/03 | 709 | 710 | 701 | 708 | 156,000 |
1997/09/02 | 698 | 706 | 695 | 699 | 172,000 |
1997/09/01 | 709 | 710 | 693 | 694 | 151,000 |
1997/08/29 | 700 | 705 | 692 | 699 | 298,000 |
1997/08/28 | 705 | 707 | 701 | 702 | 177,000 |
1997/08/27 | 705 | 715 | 701 | 701 | 251,000 |
1997/08/26 | 711 | 716 | 700 | 704 | 182,000 |
1997/08/25 | 729 | 729 | 715 | 716 | 121,000 |
1997/08/22 | 749 | 749 | 708 | 721 | 390,000 |
1997/08/21 | 745 | 750 | 740 | 749 | 262,000 |
1997/08/20 | 700 | 735 | 700 | 735 | 144,000 |
1997/08/19 | 710 | 710 | 692 | 700 | 197,000 |
1997/08/18 | 690 | 700 | 680 | 691 | 344,000 |
1997/08/15 | 710 | 718 | 705 | 707 | 317,000 |
1997/08/14 | 720 | 728 | 715 | 722 | 151,000 |
1997/08/13 | 722 | 730 | 700 | 713 | 268,000 |
1997/08/12 | 740 | 740 | 730 | 730 | 188,000 |
1997/08/11 | 737 | 757 | 736 | 736 | 355,000 |
1997/08/08 | 740 | 757 | 740 | 757 | 341,000 |
1997/08/07 | 751 | 757 | 740 | 747 | 242,000 |
1997/08/06 | 758 | 759 | 742 | 753 | 207,000 |
1997/08/05 | 765 | 769 | 760 | 765 | 182,000 |
1997/08/04 | 765 | 776 | 760 | 766 | 287,000 |
1997/08/01 | 767 | 771 | 757 | 757 | 290,000 |
1997/07/31 | 785 | 786 | 777 | 785 | 273,000 |
1997/07/30 | 796 | 797 | 781 | 785 | 118,000 |
1997/07/29 | 809 | 816 | 799 | 799 | 183,000 |
1997/07/28 | 812 | 815 | 810 | 814 | 66,000 |
1997/07/25 | 819 | 819 | 807 | 817 | 117,000 |
1997/07/24 | 802 | 815 | 802 | 812 | 135,000 |
1997/07/23 | 815 | 820 | 801 | 807 | 153,000 |
1997/07/22 | 811 | 813 | 805 | 812 | 103,000 |
1997/07/18 | 817 | 820 | 810 | 810 | 171,000 |
1997/07/17 | 802 | 820 | 802 | 817 | 419,000 |
1997/07/16 | 805 | 815 | 796 | 796 | 205,000 |
1997/07/15 | 810 | 816 | 807 | 807 | 240,000 |
1997/07/14 | 799 | 815 | 792 | 815 | 80,000 |
1997/07/11 | 798 | 798 | 788 | 790 | 373,000 |
1997/07/10 | 797 | 797 | 788 | 788 | 164,000 |
1997/07/09 | 808 | 810 | 780 | 790 | 254,000 |
1997/07/08 | 805 | 810 | 801 | 808 | 203,000 |
1997/07/07 | 783 | 783 | 778 | 783 | 210,000 |
1997/07/04 | 790 | 790 | 785 | 785 | 192,000 |
1997/07/03 | 800 | 800 | 790 | 793 | 157,000 |
1997/07/02 | 810 | 810 | 797 | 800 | 265,000 |
1997/07/01 | 824 | 830 | 805 | 805 | 405,000 |
1997/06/30 | 830 | 835 | 826 | 827 | 170,000 |
1997/06/27 | 832 | 838 | 826 | 826 | 236,000 |
1997/06/26 | 831 | 839 | 828 | 830 | 396,000 |
1997/06/25 | 835 | 840 | 829 | 830 | 268,000 |
1997/06/24 | 835 | 840 | 820 | 826 | 233,000 |
1997/06/23 | 850 | 863 | 843 | 845 | 264,000 |
1997/06/20 | 858 | 864 | 851 | 853 | 173,000 |
1997/06/19 | 848 | 860 | 843 | 858 | 226,000 |
1997/06/18 | 862 | 862 | 843 | 846 | 370,000 |
1997/06/17 | 870 | 872 | 853 | 853 | 337,000 |
1997/06/16 | 878 | 880 | 866 | 866 | 252,000 |
1997/06/13 | 890 | 892 | 877 | 881 | 1,598,000 |
1997/06/12 | 855 | 890 | 855 | 885 | 611,000 |
1997/06/11 | 883 | 886 | 862 | 864 | 620,000 |
1997/06/10 | 863 | 888 | 850 | 883 | 1,420,000 |
1997/06/09 | 847 | 870 | 846 | 864 | 1,476,000 |
1997/06/06 | 825 | 842 | 820 | 839 | 557,000 |
1997/06/05 | 822 | 826 | 818 | 824 | 193,000 |
1997/06/04 | 825 | 825 | 820 | 822 | 311,000 |
1997/06/03 | 824 | 826 | 818 | 825 | 349,000 |
1997/06/02 | 806 | 825 | 805 | 825 | 302,000 |
1997/05/30 | 820 | 825 | 802 | 805 | 131,000 |
1997/05/29 | 823 | 828 | 805 | 820 | 325,000 |
1997/05/28 | 800 | 828 | 795 | 828 | 259,000 |
1997/05/27 | 800 | 805 | 781 | 792 | 228,000 |
1997/05/26 | 796 | 796 | 786 | 787 | 282,000 |
1997/05/23 | 801 | 801 | 784 | 785 | 274,000 |
1997/05/22 | 792 | 798 | 788 | 794 | 163,000 |
1997/05/21 | 801 | 808 | 790 | 790 | 246,000 |
1997/05/20 | 810 | 823 | 800 | 810 | 407,000 |
1997/05/19 | 832 | 832 | 815 | 820 | 719,000 |
1997/05/16 | 767 | 841 | 767 | 835 | 2,383,000 |
1997/05/15 | 759 | 765 | 753 | 764 | 157,000 |
1997/05/14 | 752 | 765 | 751 | 759 | 203,000 |
1997/05/13 | 761 | 765 | 750 | 751 | 506,000 |
1997/05/12 | 736 | 765 | 731 | 765 | 367,000 |
1997/05/09 | 740 | 740 | 725 | 726 | 461,000 |
1997/05/08 | 729 | 737 | 722 | 730 | 171,000 |
1997/05/07 | 734 | 741 | 721 | 731 | 420,000 |
1997/05/06 | 730 | 745 | 729 | 744 | 390,000 |
1997/05/02 | 711 | 722 | 710 | 720 | 122,000 |
1997/05/01 | 709 | 730 | 706 | 712 | 360,000 |
1997/04/30 | 690 | 710 | 690 | 706 | 283,000 |
1997/04/28 | 692 | 693 | 680 | 685 | 51,000 |
1997/04/25 | 691 | 703 | 687 | 695 | 303,000 |
1997/04/24 | 701 | 705 | 693 | 693 | 240,000 |
1997/04/23 | 699 | 710 | 697 | 701 | 238,000 |
1997/04/22 | 702 | 706 | 689 | 689 | 268,000 |
1997/04/21 | 706 | 706 | 700 | 702 | 184,000 |
1997/04/18 | 680 | 699 | 675 | 696 | 302,000 |
1997/04/17 | 650 | 680 | 650 | 675 | 162,000 |
1997/04/16 | 674 | 674 | 655 | 655 | 250,000 |
1997/04/15 | 657 | 669 | 656 | 669 | 276,000 |
1997/04/14 | 652 | 658 | 640 | 650 | 159,000 |
1997/04/11 | 640 | 659 | 635 | 659 | 649,000 |
1997/04/10 | 645 | 650 | 637 | 637 | 329,000 |
1997/04/09 | 653 | 655 | 641 | 645 | 355,000 |
1997/04/08 | 650 | 659 | 645 | 659 | 360,000 |
1997/04/07 | 648 | 662 | 639 | 642 | 329,000 |
1997/04/04 | 664 | 664 | 646 | 650 | 620,000 |
1997/04/03 | 669 | 677 | 660 | 665 | 572,000 |
1997/04/02 | 692 | 693 | 672 | 679 | 434,000 |
1997/04/01 | 706 | 706 | 690 | 691 | 464,000 |
1997/03/31 | 722 | 732 | 712 | 712 | 339,000 |
1997/03/28 | 716 | 720 | 710 | 712 | 123,000 |
1997/03/27 | 740 | 740 | 710 | 711 | 488,000 |
1997/03/26 | 731 | 739 | 721 | 730 | 221,000 |
1997/03/25 | 723 | 751 | 723 | 748 | 370,000 |
1997/03/24 | 765 | 765 | 711 | 721 | 606,000 |
1997/03/21 | 755 | 759 | 747 | 759 | 288,000 |
1997/03/19 | 755 | 755 | 745 | 752 | 225,000 |
1997/03/18 | 731 | 750 | 731 | 750 | 382,000 |
1997/03/17 | 740 | 740 | 728 | 739 | 177,000 |
1997/03/14 | 701 | 732 | 701 | 730 | 1,257,000 |
1997/03/13 | 722 | 730 | 721 | 721 | 234,000 |
1997/03/12 | 728 | 729 | 722 | 723 | 487,000 |
1997/03/11 | 732 | 732 | 725 | 729 | 210,000 |
1997/03/10 | 731 | 732 | 723 | 723 | 151,000 |
1997/03/07 | 723 | 738 | 721 | 738 | 277,000 |
1997/03/06 | 731 | 741 | 721 | 722 | 400,000 |
1997/03/05 | 742 | 742 | 720 | 722 | 445,000 |
1997/03/04 | 738 | 738 | 720 | 722 | 195,000 |
1997/03/03 | 729 | 729 | 717 | 718 | 288,000 |
1997/02/28 | 762 | 762 | 728 | 728 | 381,000 |
1997/02/27 | 745 | 765 | 740 | 753 | 529,000 |
1997/02/26 | 750 | 755 | 730 | 738 | 431,000 |
1997/02/25 | 740 | 750 | 731 | 749 | 205,000 |
1997/02/24 | 746 | 755 | 730 | 730 | 247,000 |
1997/02/21 | 739 | 750 | 726 | 749 | 743,000 |
1997/02/20 | 710 | 733 | 709 | 733 | 470,000 |
1997/02/19 | 704 | 708 | 702 | 705 | 561,000 |
1997/02/18 | 705 | 711 | 702 | 702 | 259,000 |
1997/02/17 | 707 | 714 | 702 | 703 | 226,000 |
1997/02/14 | 723 | 723 | 705 | 707 | 563,000 |
1997/02/13 | 730 | 731 | 717 | 723 | 152,000 |
1997/02/12 | 731 | 731 | 710 | 710 | 214,000 |
1997/02/10 | 705 | 732 | 705 | 727 | 278,000 |
1997/02/07 | 727 | 732 | 700 | 702 | 719,000 |
1997/02/06 | 734 | 740 | 720 | 726 | 522,000 |
1997/02/05 | 748 | 752 | 730 | 732 | 302,000 |
1997/02/04 | 745 | 772 | 745 | 755 | 243,000 |
1997/02/03 | 744 | 746 | 731 | 745 | 191,000 |
1997/01/31 | 740 | 766 | 738 | 745 | 497,000 |
1997/01/30 | 757 | 760 | 730 | 740 | 231,000 |
1997/01/29 | 740 | 780 | 728 | 777 | 345,000 |
1997/01/28 | 725 | 743 | 720 | 740 | 316,000 |
1997/01/27 | 732 | 738 | 726 | 726 | 262,000 |
1997/01/24 | 745 | 749 | 734 | 742 | 434,000 |
1997/01/23 | 751 | 764 | 741 | 750 | 180,000 |
1997/01/22 | 745 | 769 | 745 | 755 | 276,000 |
1997/01/21 | 731 | 755 | 731 | 734 | 266,000 |
1997/01/20 | 776 | 777 | 729 | 741 | 489,000 |
1997/01/17 | 765 | 798 | 757 | 780 | 594,000 |
1997/01/16 | 760 | 770 | 752 | 764 | 385,000 |
1997/01/14 | 750 | 770 | 730 | 751 | 600,000 |
1997/01/13 | 716 | 773 | 707 | 760 | 817,000 |
1997/01/10 | 730 | 747 | 705 | 715 | 1,479,000 |
1997/01/09 | 762 | 765 | 739 | 740 | 856,000 |
1997/01/08 | 772 | 780 | 760 | 762 | 977,000 |
1997/01/07 | 799 | 800 | 782 | 782 | 445,000 |
1997/01/06 | 795 | 809 | 795 | 809 | 128,000 |