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 |
---|---|---|---|---|---|
1998/12/30 | 667 | 673 | 666 | 673 | 77,000 |
1998/12/29 | 670 | 671 | 662 | 669 | 134,000 |
1998/12/28 | 675 | 675 | 670 | 673 | 171,000 |
1998/12/25 | 674 | 678 | 672 | 675 | 211,000 |
1998/12/24 | 670 | 675 | 665 | 668 | 348,000 |
1998/12/22 | 683 | 693 | 672 | 677 | 848,000 |
1998/12/21 | 668 | 681 | 666 | 681 | 475,000 |
1998/12/18 | 665 | 675 | 661 | 667 | 253,000 |
1998/12/17 | 665 | 670 | 658 | 665 | 500,000 |
1998/12/16 | 665 | 672 | 660 | 671 | 267,000 |
1998/12/15 | 652 | 664 | 650 | 658 | 263,000 |
1998/12/14 | 657 | 657 | 641 | 652 | 166,000 |
1998/12/11 | 655 | 665 | 655 | 655 | 1,450,000 |
1998/12/10 | 661 | 688 | 661 | 675 | 194,000 |
1998/12/09 | 662 | 670 | 660 | 670 | 153,000 |
1998/12/08 | 684 | 685 | 667 | 668 | 250,000 |
1998/12/07 | 675 | 675 | 662 | 675 | 81,000 |
1998/12/04 | 650 | 668 | 650 | 665 | 234,000 |
1998/12/03 | 658 | 663 | 648 | 657 | 236,000 |
1998/12/02 | 664 | 668 | 660 | 668 | 192,000 |
1998/12/01 | 658 | 663 | 651 | 654 | 384,000 |
1998/11/30 | 663 | 668 | 657 | 659 | 265,000 |
1998/11/27 | 673 | 685 | 662 | 663 | 292,000 |
1998/11/26 | 690 | 694 | 678 | 680 | 131,000 |
1998/11/25 | 696 | 696 | 680 | 690 | 171,000 |
1998/11/24 | 700 | 700 | 683 | 698 | 259,000 |
1998/11/20 | 690 | 698 | 678 | 698 | 324,000 |
1998/11/19 | 685 | 705 | 670 | 672 | 737,000 |
1998/11/18 | 660 | 683 | 660 | 683 | 744,000 |
1998/11/17 | 657 | 663 | 652 | 663 | 226,000 |
1998/11/16 | 652 | 664 | 646 | 664 | 577,000 |
1998/11/13 | 637 | 646 | 631 | 645 | 723,000 |
1998/11/12 | 654 | 659 | 638 | 638 | 241,000 |
1998/11/11 | 650 | 655 | 637 | 653 | 417,000 |
1998/11/10 | 657 | 660 | 640 | 643 | 270,000 |
1998/11/09 | 656 | 661 | 647 | 657 | 162,000 |
1998/11/06 | 645 | 651 | 637 | 646 | 186,000 |
1998/11/05 | 670 | 670 | 630 | 645 | 535,000 |
1998/11/04 | 668 | 670 | 660 | 670 | 433,000 |
1998/11/02 | 647 | 652 | 640 | 652 | 369,000 |
1998/10/30 | 649 | 653 | 626 | 626 | 294,000 |
1998/10/29 | 643 | 653 | 638 | 641 | 254,000 |
1998/10/28 | 645 | 662 | 641 | 644 | 174,000 |
1998/10/27 | 654 | 664 | 646 | 654 | 252,000 |
1998/10/26 | 635 | 651 | 634 | 644 | 128,000 |
1998/10/23 | 669 | 675 | 645 | 648 | 346,000 |
1998/10/22 | 659 | 674 | 656 | 668 | 594,000 |
1998/10/21 | 650 | 663 | 650 | 656 | 850,000 |
1998/10/20 | 642 | 650 | 636 | 650 | 293,000 |
1998/10/19 | 620 | 648 | 620 | 643 | 441,000 |
1998/10/16 | 624 | 632 | 615 | 621 | 413,000 |
1998/10/15 | 613 | 623 | 608 | 614 | 266,000 |
1998/10/14 | 635 | 640 | 610 | 621 | 258,000 |
1998/10/13 | 647 | 647 | 625 | 625 | 361,000 |
1998/10/12 | 641 | 648 | 635 | 648 | 697,000 |
1998/10/09 | 605 | 650 | 605 | 630 | 970,000 |
1998/10/08 | 636 | 656 | 603 | 603 | 1,382,000 |
1998/10/07 | 621 | 642 | 621 | 637 | 1,488,000 |
1998/10/06 | 619 | 619 | 610 | 614 | 1,334,000 |
1998/10/05 | 593 | 596 | 580 | 585 | 341,000 |
1998/10/02 | 575 | 595 | 575 | 593 | 540,000 |
1998/10/01 | 590 | 591 | 570 | 582 | 1,097,000 |
1998/09/30 | 576 | 582 | 560 | 560 | 590,000 |
1998/09/29 | 586 | 592 | 556 | 566 | 279,000 |
1998/09/28 | 584 | 602 | 580 | 581 | 338,000 |
1998/09/25 | 597 | 598 | 570 | 572 | 309,000 |
1998/09/24 | 597 | 603 | 597 | 603 | 772,000 |
1998/09/22 | 572 | 595 | 572 | 587 | 398,000 |
1998/09/21 | 566 | 578 | 561 | 571 | 151,000 |
1998/09/18 | 570 | 584 | 562 | 576 | 279,000 |
1998/09/17 | 584 | 584 | 552 | 560 | 277,000 |
1998/09/16 | 586 | 599 | 577 | 582 | 173,000 |
1998/09/14 | 578 | 598 | 561 | 594 | 249,000 |
1998/09/11 | 599 | 599 | 551 | 564 | 2,893,000 |
1998/09/10 | 605 | 607 | 590 | 602 | 191,000 |
1998/09/09 | 585 | 603 | 585 | 602 | 437,000 |
1998/09/08 | 599 | 609 | 588 | 590 | 758,000 |
1998/09/07 | 556 | 599 | 553 | 590 | 559,000 |
1998/09/04 | 560 | 579 | 557 | 557 | 128,000 |
1998/09/03 | 580 | 580 | 555 | 559 | 232,000 |
1998/09/02 | 590 | 600 | 573 | 584 | 347,000 |
1998/09/01 | 530 | 610 | 528 | 610 | 448,000 |
1998/08/31 | 530 | 540 | 521 | 540 | 384,000 |
1998/08/28 | 521 | 537 | 511 | 530 | 820,000 |
1998/08/27 | 560 | 570 | 550 | 551 | 508,000 |
1998/08/26 | 570 | 574 | 562 | 569 | 460,000 |
1998/08/25 | 580 | 583 | 563 | 567 | 279,000 |
1998/08/24 | 560 | 572 | 551 | 566 | 304,000 |
1998/08/21 | 585 | 589 | 580 | 580 | 216,000 |
1998/08/20 | 602 | 602 | 581 | 585 | 153,000 |
1998/08/19 | 580 | 593 | 576 | 592 | 246,000 |
1998/08/18 | 565 | 579 | 560 | 571 | 244,000 |
1998/08/17 | 590 | 591 | 553 | 567 | 485,000 |
1998/08/14 | 596 | 610 | 582 | 591 | 633,000 |
1998/08/13 | 604 | 609 | 591 | 605 | 213,000 |
1998/08/12 | 593 | 610 | 593 | 609 | 247,000 |
1998/08/11 | 602 | 605 | 595 | 599 | 291,000 |
1998/08/10 | 605 | 609 | 595 | 600 | 233,000 |
1998/08/07 | 614 | 620 | 605 | 605 | 119,000 |
1998/08/06 | 615 | 615 | 603 | 605 | 385,000 |
1998/08/05 | 603 | 610 | 601 | 610 | 255,000 |
1998/08/04 | 610 | 621 | 606 | 611 | 219,000 |
1998/08/03 | 610 | 620 | 605 | 610 | 187,000 |
1998/07/31 | 622 | 634 | 620 | 630 | 480,000 |
1998/07/30 | 615 | 620 | 610 | 616 | 250,000 |
1998/07/29 | 609 | 619 | 600 | 606 | 178,000 |
1998/07/28 | 600 | 610 | 591 | 604 | 143,000 |
1998/07/27 | 601 | 604 | 591 | 593 | 324,000 |
1998/07/24 | 600 | 614 | 600 | 613 | 250,000 |
1998/07/23 | 600 | 605 | 595 | 601 | 476,000 |
1998/07/22 | 609 | 610 | 602 | 603 | 269,000 |
1998/07/21 | 630 | 630 | 612 | 615 | 211,000 |
1998/07/17 | 623 | 626 | 615 | 620 | 325,000 |
1998/07/16 | 625 | 630 | 611 | 627 | 288,000 |
1998/07/15 | 640 | 641 | 625 | 625 | 396,000 |
1998/07/14 | 627 | 638 | 620 | 638 | 408,000 |
1998/07/13 | 615 | 624 | 607 | 619 | 592,000 |
1998/07/10 | 630 | 645 | 620 | 628 | 1,402,000 |
1998/07/09 | 615 | 620 | 610 | 620 | 296,000 |
1998/07/08 | 635 | 639 | 617 | 621 | 538,000 |
1998/07/07 | 606 | 635 | 605 | 625 | 747,000 |
1998/07/06 | 615 | 618 | 605 | 605 | 400,000 |
1998/07/03 | 599 | 615 | 591 | 615 | 528,000 |
1998/07/02 | 589 | 614 | 589 | 609 | 1,341,000 |
1998/07/01 | 585 | 590 | 565 | 589 | 989,000 |
1998/06/30 | 556 | 576 | 553 | 576 | 875,000 |
1998/06/29 | 529 | 554 | 529 | 540 | 396,000 |
1998/06/26 | 520 | 524 | 511 | 519 | 320,000 |
1998/06/25 | 545 | 547 | 520 | 522 | 302,000 |
1998/06/24 | 540 | 547 | 533 | 538 | 208,000 |
1998/06/23 | 555 | 555 | 530 | 532 | 149,000 |
1998/06/22 | 552 | 555 | 546 | 547 | 88,000 |
1998/06/19 | 549 | 556 | 549 | 554 | 272,000 |
1998/06/18 | 544 | 558 | 535 | 558 | 301,000 |
1998/06/17 | 510 | 520 | 510 | 514 | 267,000 |
1998/06/16 | 503 | 514 | 500 | 508 | 334,000 |
1998/06/15 | 514 | 518 | 505 | 506 | 302,000 |
1998/06/12 | 523 | 523 | 502 | 514 | 1,258,000 |
1998/06/11 | 551 | 551 | 523 | 523 | 397,000 |
1998/06/10 | 545 | 562 | 541 | 545 | 545,000 |
1998/06/09 | 537 | 555 | 535 | 555 | 212,000 |
1998/06/08 | 546 | 550 | 541 | 541 | 139,000 |
1998/06/05 | 560 | 562 | 541 | 546 | 318,000 |
1998/06/04 | 540 | 568 | 540 | 550 | 546,000 |
1998/06/03 | 540 | 550 | 529 | 532 | 377,000 |
1998/06/02 | 545 | 550 | 538 | 550 | 171,000 |
1998/06/01 | 552 | 557 | 537 | 537 | 299,000 |
1998/05/29 | 541 | 553 | 535 | 546 | 369,000 |
1998/05/28 | 531 | 570 | 529 | 565 | 795,000 |
1998/05/27 | 529 | 530 | 512 | 521 | 442,000 |
1998/05/26 | 522 | 530 | 522 | 529 | 186,000 |
1998/05/25 | 514 | 526 | 510 | 512 | 128,000 |
1998/05/22 | 525 | 529 | 502 | 514 | 172,000 |
1998/05/21 | 505 | 529 | 505 | 520 | 264,000 |
1998/05/20 | 509 | 513 | 493 | 505 | 307,000 |
1998/05/19 | 489 | 510 | 486 | 509 | 218,000 |
1998/05/18 | 491 | 491 | 470 | 489 | 252,000 |
1998/05/15 | 491 | 500 | 480 | 490 | 610,000 |
1998/05/14 | 496 | 503 | 491 | 491 | 515,000 |
1998/05/13 | 502 | 505 | 496 | 496 | 341,000 |
1998/05/12 | 520 | 522 | 502 | 505 | 329,000 |
1998/05/11 | 530 | 533 | 520 | 524 | 208,000 |
1998/05/08 | 502 | 520 | 502 | 510 | 887,000 |
1998/05/07 | 495 | 518 | 494 | 512 | 233,000 |
1998/05/06 | 510 | 510 | 486 | 498 | 479,000 |
1998/05/01 | 536 | 536 | 515 | 520 | 497,000 |
1998/04/30 | 540 | 545 | 525 | 526 | 229,000 |
1998/04/28 | 550 | 551 | 530 | 532 | 489,000 |
1998/04/27 | 560 | 560 | 550 | 550 | 421,000 |
1998/04/24 | 565 | 580 | 558 | 560 | 267,000 |
1998/04/23 | 555 | 570 | 553 | 555 | 217,000 |
1998/04/22 | 570 | 570 | 553 | 561 | 255,000 |
1998/04/21 | 590 | 591 | 570 | 571 | 368,000 |
1998/04/20 | 566 | 585 | 563 | 580 | 292,000 |
1998/04/17 | 580 | 586 | 551 | 560 | 498,000 |
1998/04/16 | 629 | 629 | 575 | 576 | 360,000 |
1998/04/15 | 616 | 628 | 612 | 619 | 164,000 |
1998/04/14 | 622 | 629 | 605 | 606 | 215,000 |
1998/04/13 | 622 | 635 | 622 | 622 | 182,000 |
1998/04/10 | 639 | 640 | 622 | 622 | 553,000 |
1998/04/09 | 605 | 644 | 599 | 640 | 657,000 |
1998/04/08 | 592 | 605 | 588 | 605 | 171,000 |
1998/04/07 | 548 | 592 | 548 | 592 | 236,000 |
1998/04/06 | 555 | 563 | 540 | 548 | 280,000 |
1998/04/03 | 554 | 564 | 540 | 554 | 417,000 |
1998/04/02 | 580 | 599 | 539 | 544 | 450,000 |
1998/04/01 | 605 | 610 | 590 | 600 | 206,000 |
1998/03/31 | 624 | 630 | 582 | 615 | 604,000 |
1998/03/30 | 670 | 670 | 611 | 615 | 325,000 |
1998/03/27 | 660 | 675 | 660 | 660 | 139,000 |
1998/03/26 | 671 | 689 | 667 | 670 | 346,000 |
1998/03/25 | 660 | 685 | 651 | 678 | 374,000 |
1998/03/24 | 650 | 658 | 640 | 650 | 382,000 |
1998/03/23 | 645 | 664 | 645 | 660 | 368,000 |
1998/03/20 | 628 | 650 | 616 | 648 | 251,000 |
1998/03/19 | 629 | 644 | 624 | 638 | 264,000 |
1998/03/18 | 630 | 635 | 606 | 630 | 374,000 |
1998/03/17 | 639 | 644 | 632 | 639 | 227,000 |
1998/03/16 | 638 | 640 | 627 | 630 | 168,000 |
1998/03/13 | 583 | 640 | 583 | 640 | 1,279,000 |
1998/03/12 | 614 | 615 | 592 | 593 | 139,000 |
1998/03/11 | 624 | 624 | 610 | 617 | 142,000 |
1998/03/10 | 619 | 623 | 613 | 615 | 224,000 |
1998/03/09 | 620 | 620 | 610 | 610 | 229,000 |
1998/03/06 | 597 | 612 | 597 | 610 | 304,000 |
1998/03/05 | 600 | 607 | 592 | 598 | 239,000 |
1998/03/04 | 618 | 625 | 615 | 618 | 199,000 |
1998/03/03 | 615 | 620 | 608 | 620 | 405,000 |
1998/03/02 | 597 | 613 | 592 | 613 | 591,000 |
1998/02/27 | 581 | 590 | 581 | 590 | 139,000 |
1998/02/26 | 558 | 583 | 558 | 573 | 148,000 |
1998/02/25 | 561 | 568 | 555 | 558 | 218,000 |
1998/02/24 | 589 | 590 | 561 | 568 | 400,000 |
1998/02/23 | 589 | 589 | 583 | 588 | 192,000 |
1998/02/20 | 580 | 590 | 575 | 590 | 239,000 |
1998/02/19 | 573 | 595 | 573 | 590 | 317,000 |
1998/02/18 | 574 | 579 | 573 | 573 | 204,000 |
1998/02/17 | 560 | 580 | 560 | 580 | 69,000 |
1998/02/16 | 580 | 580 | 564 | 564 | 209,000 |
1998/02/13 | 598 | 598 | 573 | 580 | 553,000 |
1998/02/12 | 598 | 598 | 592 | 593 | 162,000 |
1998/02/10 | 595 | 595 | 587 | 590 | 181,000 |
1998/02/09 | 595 | 595 | 584 | 594 | 181,000 |
1998/02/06 | 586 | 595 | 580 | 586 | 237,000 |
1998/02/05 | 574 | 587 | 570 | 586 | 199,000 |
1998/02/04 | 573 | 573 | 564 | 570 | 150,000 |
1998/02/03 | 567 | 578 | 567 | 578 | 180,000 |
1998/02/02 | 545 | 559 | 538 | 557 | 281,000 |
1998/01/30 | 562 | 562 | 521 | 529 | 290,000 |
1998/01/29 | 580 | 583 | 560 | 577 | 426,000 |
1998/01/28 | 582 | 597 | 578 | 580 | 412,000 |
1998/01/27 | 586 | 588 | 567 | 583 | 358,000 |
1998/01/26 | 582 | 599 | 575 | 583 | 348,000 |
1998/01/23 | 570 | 586 | 565 | 586 | 385,000 |
1998/01/22 | 554 | 565 | 546 | 552 | 353,000 |
1998/01/21 | 550 | 564 | 550 | 564 | 352,000 |
1998/01/20 | 510 | 540 | 505 | 540 | 420,000 |
1998/01/19 | 533 | 545 | 520 | 520 | 297,000 |
1998/01/16 | 481 | 540 | 481 | 533 | 454,000 |
1998/01/14 | 474 | 485 | 474 | 483 | 298,000 |
1998/01/13 | 470 | 478 | 451 | 464 | 207,000 |
1998/01/12 | 465 | 488 | 465 | 470 | 168,000 |
1998/01/09 | 445 | 475 | 432 | 470 | 333,000 |
1998/01/08 | 446 | 478 | 446 | 450 | 545,000 |
1998/01/07 | 450 | 459 | 448 | 450 | 173,000 |
1998/01/06 | 456 | 465 | 452 | 455 | 254,000 |
1998/01/05 | 490 | 502 | 451 | 451 | 151,000 |