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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,593 | 1,620 | 1,590 | 1,611 | 355,000 |
| 1999/12/29 | 1,586 | 1,630 | 1,580 | 1,607 | 759,000 |
| 1999/12/28 | 1,660 | 1,671 | 1,586 | 1,586 | 1,475,000 |
| 1999/12/27 | 1,570 | 1,638 | 1,565 | 1,630 | 1,132,000 |
| 1999/12/24 | 1,591 | 1,598 | 1,560 | 1,560 | 674,000 |
| 1999/12/22 | 1,598 | 1,610 | 1,555 | 1,568 | 682,000 |
| 1999/12/21 | 1,579 | 1,625 | 1,560 | 1,590 | 747,000 |
| 1999/12/20 | 1,598 | 1,600 | 1,535 | 1,560 | 659,000 |
| 1999/12/17 | 1,595 | 1,620 | 1,580 | 1,580 | 1,048,000 |
| 1999/12/16 | 1,620 | 1,620 | 1,555 | 1,590 | 682,000 |
| 1999/12/15 | 1,622 | 1,628 | 1,599 | 1,607 | 801,000 |
| 1999/12/14 | 1,629 | 1,670 | 1,624 | 1,640 | 1,862,000 |
| 1999/12/13 | 1,620 | 1,624 | 1,581 | 1,620 | 850,000 |
| 1999/12/10 | 1,643 | 1,643 | 1,605 | 1,605 | 3,365,000 |
| 1999/12/09 | 1,665 | 1,675 | 1,600 | 1,613 | 2,705,000 |
| 1999/12/08 | 1,650 | 1,730 | 1,635 | 1,681 | 10,557,000 |
| 1999/12/07 | 1,557 | 1,620 | 1,539 | 1,620 | 3,579,000 |
| 1999/12/06 | 1,568 | 1,578 | 1,530 | 1,531 | 1,147,000 |
| 1999/12/03 | 1,545 | 1,585 | 1,515 | 1,552 | 2,283,000 |
| 1999/12/02 | 1,610 | 1,610 | 1,483 | 1,515 | 3,961,000 |
| 1999/12/01 | 1,448 | 1,478 | 1,430 | 1,430 | 1,365,000 |
| 1999/11/30 | 1,380 | 1,430 | 1,370 | 1,402 | 750,000 |
| 1999/11/29 | 1,360 | 1,380 | 1,350 | 1,356 | 442,000 |
| 1999/11/26 | 1,379 | 1,379 | 1,344 | 1,366 | 455,000 |
| 1999/11/25 | 1,350 | 1,375 | 1,340 | 1,360 | 576,000 |
| 1999/11/24 | 1,352 | 1,401 | 1,350 | 1,380 | 662,000 |
| 1999/11/22 | 1,394 | 1,394 | 1,370 | 1,371 | 495,000 |
| 1999/11/19 | 1,429 | 1,429 | 1,390 | 1,394 | 798,000 |
| 1999/11/18 | 1,447 | 1,465 | 1,430 | 1,452 | 1,003,000 |
| 1999/11/17 | 1,420 | 1,450 | 1,410 | 1,427 | 1,186,000 |
| 1999/11/16 | 1,290 | 1,389 | 1,290 | 1,380 | 723,000 |
| 1999/11/15 | 1,360 | 1,380 | 1,270 | 1,270 | 1,259,000 |
| 1999/11/12 | 1,420 | 1,452 | 1,380 | 1,380 | 1,187,000 |
| 1999/11/11 | 1,491 | 1,491 | 1,439 | 1,440 | 855,000 |
| 1999/11/10 | 1,510 | 1,527 | 1,480 | 1,521 | 603,000 |
| 1999/11/09 | 1,555 | 1,558 | 1,520 | 1,523 | 544,000 |
| 1999/11/08 | 1,570 | 1,570 | 1,537 | 1,545 | 945,000 |
| 1999/11/05 | 1,514 | 1,528 | 1,495 | 1,528 | 1,305,000 |
| 1999/11/04 | 1,432 | 1,489 | 1,425 | 1,478 | 818,000 |
| 1999/11/02 | 1,425 | 1,425 | 1,410 | 1,412 | 360,000 |
| 1999/11/01 | 1,448 | 1,454 | 1,420 | 1,433 | 423,000 |
| 1999/10/29 | 1,449 | 1,458 | 1,426 | 1,448 | 555,000 |
| 1999/10/28 | 1,410 | 1,454 | 1,410 | 1,435 | 508,000 |
| 1999/10/27 | 1,403 | 1,420 | 1,395 | 1,405 | 533,000 |
| 1999/10/26 | 1,434 | 1,473 | 1,405 | 1,415 | 507,000 |
| 1999/10/25 | 1,395 | 1,450 | 1,395 | 1,434 | 907,000 |
| 1999/10/22 | 1,412 | 1,428 | 1,393 | 1,395 | 1,022,000 |
| 1999/10/21 | 1,458 | 1,462 | 1,407 | 1,408 | 624,000 |
| 1999/10/20 | 1,450 | 1,465 | 1,441 | 1,458 | 754,000 |
| 1999/10/19 | 1,450 | 1,462 | 1,420 | 1,440 | 801,000 |
| 1999/10/18 | 1,492 | 1,497 | 1,405 | 1,420 | 1,077,000 |
| 1999/10/15 | 1,544 | 1,570 | 1,500 | 1,518 | 930,000 |
| 1999/10/14 | 1,510 | 1,564 | 1,506 | 1,543 | 976,000 |
| 1999/10/13 | 1,526 | 1,537 | 1,503 | 1,510 | 648,000 |
| 1999/10/12 | 1,560 | 1,570 | 1,532 | 1,533 | 490,000 |
| 1999/10/08 | 1,600 | 1,600 | 1,551 | 1,551 | 1,096,000 |
| 1999/10/07 | 1,614 | 1,615 | 1,566 | 1,570 | 902,000 |
| 1999/10/06 | 1,600 | 1,604 | 1,582 | 1,597 | 540,000 |
| 1999/10/05 | 1,591 | 1,629 | 1,591 | 1,595 | 1,658,000 |
| 1999/10/04 | 1,565 | 1,600 | 1,550 | 1,580 | 402,000 |
| 1999/10/01 | 1,600 | 1,612 | 1,552 | 1,561 | 1,080,000 |
| 1999/09/30 | 1,560 | 1,597 | 1,560 | 1,585 | 1,081,000 |
| 1999/09/29 | 1,525 | 1,569 | 1,520 | 1,564 | 594,000 |
| 1999/09/28 | 1,519 | 1,540 | 1,511 | 1,521 | 695,000 |
| 1999/09/27 | 1,581 | 1,588 | 1,501 | 1,502 | 633,000 |
| 1999/09/24 | 1,600 | 1,615 | 1,530 | 1,560 | 1,889,000 |
| 1999/09/22 | 1,560 | 1,640 | 1,549 | 1,590 | 3,804,000 |
| 1999/09/21 | 1,535 | 1,570 | 1,530 | 1,565 | 862,000 |
| 1999/09/20 | 1,575 | 1,575 | 1,514 | 1,521 | 1,064,000 |
| 1999/09/17 | 1,501 | 1,519 | 1,461 | 1,495 | 1,051,000 |
| 1999/09/16 | 1,525 | 1,525 | 1,467 | 1,486 | 1,559,000 |
| 1999/09/14 | 1,502 | 1,584 | 1,501 | 1,535 | 2,123,000 |
| 1999/09/13 | 1,535 | 1,545 | 1,495 | 1,501 | 1,469,000 |
| 1999/09/10 | 1,537 | 1,565 | 1,520 | 1,535 | 3,803,000 |
| 1999/09/09 | 1,610 | 1,611 | 1,560 | 1,567 | 1,830,000 |
| 1999/09/08 | 1,620 | 1,640 | 1,611 | 1,612 | 965,000 |
| 1999/09/07 | 1,640 | 1,650 | 1,620 | 1,637 | 935,000 |
| 1999/09/06 | 1,660 | 1,660 | 1,640 | 1,650 | 879,000 |
| 1999/09/03 | 1,680 | 1,680 | 1,630 | 1,640 | 1,517,000 |
| 1999/09/02 | 1,694 | 1,708 | 1,650 | 1,675 | 2,206,000 |
| 1999/09/01 | 1,629 | 1,699 | 1,620 | 1,687 | 3,514,000 |
| 1999/08/31 | 1,635 | 1,635 | 1,608 | 1,629 | 1,332,000 |
| 1999/08/30 | 1,632 | 1,640 | 1,615 | 1,638 | 1,187,000 |
| 1999/08/27 | 1,640 | 1,668 | 1,620 | 1,632 | 1,186,000 |
| 1999/08/26 | 1,695 | 1,709 | 1,630 | 1,632 | 2,210,000 |
| 1999/08/25 | 1,611 | 1,690 | 1,601 | 1,690 | 2,696,000 |
| 1999/08/24 | 1,600 | 1,654 | 1,599 | 1,611 | 1,859,000 |
| 1999/08/23 | 1,670 | 1,712 | 1,630 | 1,630 | 3,024,000 |
| 1999/08/20 | 1,700 | 1,745 | 1,651 | 1,661 | 5,795,000 |
| 1999/08/19 | 1,599 | 1,695 | 1,560 | 1,695 | 6,816,000 |
| 1999/08/18 | 1,570 | 1,633 | 1,535 | 1,601 | 7,041,000 |
| 1999/08/17 | 1,476 | 1,550 | 1,476 | 1,550 | 7,400,000 |
| 1999/08/16 | 1,470 | 1,474 | 1,450 | 1,456 | 2,174,000 |
| 1999/08/13 | 1,399 | 1,458 | 1,395 | 1,448 | 3,619,000 |
| 1999/08/12 | 1,419 | 1,425 | 1,390 | 1,399 | 999,000 |
| 1999/08/11 | 1,340 | 1,428 | 1,340 | 1,409 | 2,165,000 |
| 1999/08/10 | 1,344 | 1,347 | 1,314 | 1,320 | 872,000 |
| 1999/08/09 | 1,336 | 1,358 | 1,335 | 1,342 | 681,000 |
| 1999/08/06 | 1,385 | 1,390 | 1,320 | 1,358 | 1,376,000 |
| 1999/08/05 | 1,396 | 1,420 | 1,360 | 1,369 | 1,569,000 |
| 1999/08/04 | 1,411 | 1,468 | 1,390 | 1,396 | 3,075,000 |
| 1999/08/03 | 1,460 | 1,490 | 1,380 | 1,406 | 6,322,000 |
| 1999/08/02 | 1,311 | 1,440 | 1,300 | 1,440 | 8,373,000 |
| 1999/07/30 | 1,260 | 1,309 | 1,260 | 1,291 | 2,726,000 |
| 1999/07/29 | 1,215 | 1,289 | 1,200 | 1,289 | 1,644,000 |
| 1999/07/28 | 1,220 | 1,235 | 1,203 | 1,207 | 600,000 |
| 1999/07/27 | 1,195 | 1,205 | 1,167 | 1,200 | 335,000 |
| 1999/07/26 | 1,215 | 1,215 | 1,193 | 1,195 | 525,000 |
| 1999/07/23 | 1,200 | 1,219 | 1,185 | 1,200 | 900,000 |
| 1999/07/22 | 1,276 | 1,293 | 1,205 | 1,220 | 1,897,000 |
| 1999/07/21 | 1,218 | 1,310 | 1,218 | 1,256 | 5,897,000 |
| 1999/07/19 | 1,170 | 1,184 | 1,156 | 1,178 | 439,000 |
| 1999/07/16 | 1,180 | 1,198 | 1,150 | 1,150 | 1,076,000 |
| 1999/07/15 | 1,220 | 1,220 | 1,171 | 1,183 | 752,000 |
| 1999/07/14 | 1,210 | 1,229 | 1,201 | 1,215 | 967,000 |
| 1999/07/13 | 1,200 | 1,209 | 1,185 | 1,191 | 847,000 |
| 1999/07/12 | 1,228 | 1,228 | 1,200 | 1,219 | 723,000 |
| 1999/07/09 | 1,220 | 1,230 | 1,188 | 1,210 | 1,566,000 |
| 1999/07/08 | 1,200 | 1,255 | 1,184 | 1,227 | 3,554,000 |
| 1999/07/07 | 1,179 | 1,214 | 1,140 | 1,174 | 1,487,000 |
| 1999/07/06 | 1,180 | 1,190 | 1,140 | 1,164 | 1,091,000 |
| 1999/07/05 | 1,210 | 1,230 | 1,165 | 1,200 | 1,784,000 |
| 1999/07/02 | 1,267 | 1,267 | 1,170 | 1,230 | 4,757,000 |
| 1999/07/01 | 1,067 | 1,087 | 1,045 | 1,087 | 1,547,000 |
| 1999/06/30 | 1,015 | 1,015 | 987 | 987 | 755,000 |
| 1999/06/29 | 1,005 | 1,010 | 993 | 1,010 | 452,000 |
| 1999/06/28 | 995 | 1,015 | 990 | 1,000 | 770,000 |
| 1999/06/25 | 990 | 1,003 | 989 | 995 | 1,065,000 |
| 1999/06/24 | 987 | 1,010 | 983 | 995 | 1,295,000 |
| 1999/06/23 | 969 | 997 | 962 | 987 | 1,110,000 |
| 1999/06/22 | 950 | 969 | 946 | 968 | 815,000 |
| 1999/06/21 | 925 | 951 | 924 | 943 | 757,000 |
| 1999/06/18 | 916 | 928 | 916 | 923 | 508,000 |
| 1999/06/17 | 912 | 925 | 912 | 919 | 434,000 |
| 1999/06/16 | 921 | 925 | 911 | 911 | 529,000 |
| 1999/06/15 | 907 | 930 | 905 | 919 | 1,177,000 |
| 1999/06/14 | 880 | 907 | 867 | 898 | 1,341,000 |
| 1999/06/11 | 870 | 888 | 861 | 880 | 2,671,000 |
| 1999/06/10 | 866 | 890 | 865 | 888 | 1,080,000 |
| 1999/06/09 | 854 | 864 | 848 | 860 | 473,000 |
| 1999/06/08 | 850 | 863 | 850 | 859 | 321,000 |
| 1999/06/07 | 865 | 868 | 855 | 855 | 310,000 |
| 1999/06/04 | 864 | 864 | 856 | 860 | 242,000 |
| 1999/06/03 | 869 | 869 | 853 | 865 | 365,000 |
| 1999/06/02 | 869 | 869 | 850 | 863 | 428,000 |
| 1999/06/01 | 848 | 865 | 841 | 865 | 347,000 |
| 1999/05/31 | 820 | 848 | 820 | 848 | 287,000 |
| 1999/05/28 | 823 | 840 | 815 | 830 | 352,000 |
| 1999/05/27 | 839 | 843 | 818 | 838 | 399,000 |
| 1999/05/26 | 835 | 874 | 828 | 836 | 856,000 |
| 1999/05/25 | 820 | 838 | 819 | 831 | 220,000 |
| 1999/05/24 | 810 | 823 | 807 | 818 | 122,000 |
| 1999/05/21 | 810 | 825 | 806 | 817 | 297,000 |
| 1999/05/20 | 825 | 825 | 799 | 825 | 394,000 |
| 1999/05/19 | 820 | 830 | 815 | 815 | 241,000 |
| 1999/05/18 | 840 | 845 | 821 | 834 | 297,000 |
| 1999/05/17 | 835 | 840 | 822 | 830 | 304,000 |
| 1999/05/14 | 852 | 855 | 836 | 840 | 905,000 |
| 1999/05/13 | 858 | 858 | 844 | 850 | 299,000 |
| 1999/05/12 | 850 | 860 | 841 | 859 | 475,000 |
| 1999/05/11 | 864 | 864 | 835 | 848 | 434,000 |
| 1999/05/10 | 862 | 873 | 850 | 856 | 243,000 |
| 1999/05/07 | 880 | 880 | 858 | 858 | 616,000 |
| 1999/05/06 | 858 | 880 | 850 | 880 | 393,000 |
| 1999/04/30 | 832 | 860 | 832 | 838 | 320,000 |
| 1999/04/28 | 863 | 863 | 841 | 852 | 388,000 |
| 1999/04/27 | 855 | 870 | 845 | 846 | 400,000 |
| 1999/04/26 | 884 | 884 | 861 | 861 | 700,000 |
| 1999/04/23 | 870 | 888 | 867 | 878 | 1,739,000 |
| 1999/04/22 | 851 | 869 | 842 | 860 | 1,406,000 |
| 1999/04/21 | 807 | 813 | 796 | 799 | 208,000 |
| 1999/04/20 | 802 | 815 | 800 | 807 | 298,000 |
| 1999/04/19 | 833 | 833 | 802 | 802 | 322,000 |
| 1999/04/16 | 820 | 829 | 811 | 823 | 270,000 |
| 1999/04/15 | 806 | 826 | 802 | 811 | 359,000 |
| 1999/04/14 | 816 | 816 | 801 | 813 | 340,000 |
| 1999/04/13 | 820 | 830 | 813 | 817 | 274,000 |
| 1999/04/12 | 821 | 829 | 810 | 810 | 389,000 |
| 1999/04/09 | 875 | 875 | 831 | 831 | 1,483,000 |
| 1999/04/08 | 833 | 865 | 820 | 851 | 948,000 |
| 1999/04/07 | 821 | 855 | 821 | 833 | 548,000 |
| 1999/04/06 | 836 | 844 | 808 | 840 | 340,000 |
| 1999/04/05 | 820 | 844 | 817 | 829 | 641,000 |
| 1999/04/02 | 769 | 825 | 769 | 817 | 796,000 |
| 1999/04/01 | 760 | 789 | 752 | 787 | 562,000 |
| 1999/03/31 | 757 | 765 | 747 | 750 | 323,000 |
| 1999/03/30 | 766 | 772 | 750 | 755 | 222,000 |
| 1999/03/29 | 793 | 795 | 770 | 776 | 155,000 |
| 1999/03/26 | 795 | 795 | 773 | 786 | 228,000 |
| 1999/03/25 | 751 | 799 | 750 | 799 | 898,000 |
| 1999/03/24 | 755 | 769 | 742 | 742 | 471,000 |
| 1999/03/23 | 800 | 800 | 760 | 760 | 379,000 |
| 1999/03/19 | 795 | 802 | 780 | 801 | 763,000 |
| 1999/03/18 | 780 | 793 | 765 | 785 | 485,000 |
| 1999/03/17 | 790 | 798 | 774 | 790 | 686,000 |
| 1999/03/16 | 760 | 790 | 752 | 790 | 523,000 |
| 1999/03/15 | 758 | 770 | 745 | 770 | 392,000 |
| 1999/03/12 | 751 | 758 | 740 | 750 | 1,572,000 |
| 1999/03/11 | 750 | 770 | 743 | 751 | 789,000 |
| 1999/03/10 | 750 | 752 | 734 | 752 | 539,000 |
| 1999/03/09 | 741 | 748 | 735 | 748 | 431,000 |
| 1999/03/08 | 749 | 755 | 731 | 731 | 449,000 |
| 1999/03/05 | 719 | 753 | 719 | 749 | 781,000 |
| 1999/03/04 | 725 | 727 | 709 | 711 | 348,000 |
| 1999/03/03 | 712 | 729 | 711 | 727 | 288,000 |
| 1999/03/02 | 735 | 735 | 710 | 710 | 441,000 |
| 1999/03/01 | 723 | 730 | 721 | 727 | 230,000 |
| 1999/02/26 | 713 | 720 | 710 | 713 | 175,000 |
| 1999/02/25 | 720 | 720 | 710 | 713 | 201,000 |
| 1999/02/24 | 721 | 733 | 715 | 715 | 261,000 |
| 1999/02/23 | 715 | 727 | 710 | 724 | 333,000 |
| 1999/02/22 | 705 | 715 | 705 | 706 | 248,000 |
| 1999/02/19 | 715 | 719 | 705 | 705 | 373,000 |
| 1999/02/18 | 720 | 725 | 713 | 718 | 182,000 |
| 1999/02/17 | 739 | 743 | 715 | 720 | 230,000 |
| 1999/02/16 | 729 | 746 | 723 | 729 | 315,000 |
| 1999/02/15 | 727 | 732 | 720 | 727 | 280,000 |
| 1999/02/12 | 719 | 732 | 719 | 720 | 464,000 |
| 1999/02/10 | 709 | 719 | 708 | 718 | 310,000 |
| 1999/02/09 | 719 | 719 | 707 | 709 | 219,000 |
| 1999/02/08 | 720 | 723 | 710 | 715 | 396,000 |
| 1999/02/05 | 731 | 731 | 716 | 729 | 371,000 |
| 1999/02/04 | 739 | 748 | 732 | 739 | 232,000 |
| 1999/02/03 | 734 | 739 | 726 | 739 | 168,000 |
| 1999/02/02 | 748 | 748 | 734 | 744 | 223,000 |
| 1999/02/01 | 750 | 759 | 745 | 749 | 172,000 |
| 1999/01/29 | 751 | 759 | 746 | 746 | 320,000 |
| 1999/01/28 | 756 | 756 | 742 | 751 | 259,000 |
| 1999/01/27 | 768 | 769 | 755 | 756 | 407,000 |
| 1999/01/26 | 755 | 775 | 755 | 758 | 994,000 |
| 1999/01/25 | 745 | 753 | 740 | 753 | 355,000 |
| 1999/01/22 | 735 | 753 | 734 | 745 | 460,000 |
| 1999/01/21 | 734 | 750 | 731 | 745 | 503,000 |
| 1999/01/20 | 725 | 735 | 720 | 733 | 388,000 |
| 1999/01/19 | 720 | 735 | 720 | 726 | 600,000 |
| 1999/01/18 | 724 | 728 | 718 | 725 | 463,000 |
| 1999/01/14 | 708 | 725 | 708 | 725 | 636,000 |
| 1999/01/13 | 716 | 717 | 710 | 715 | 390,000 |
| 1999/01/12 | 709 | 718 | 688 | 718 | 502,000 |
| 1999/01/11 | 712 | 723 | 702 | 711 | 745,000 |
| 1999/01/08 | 695 | 718 | 695 | 714 | 1,365,000 |
| 1999/01/07 | 683 | 707 | 682 | 694 | 735,000 |
| 1999/01/06 | 663 | 680 | 656 | 680 | 259,000 |
| 1999/01/05 | 659 | 668 | 651 | 668 | 434,000 |
| 1999/01/04 | 653 | 662 | 652 | 657 | 185,000 |