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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,008 | 1,008 | 998 | 1,004 | 283,000 |
| 2003/12/29 | 990 | 1,004 | 985 | 998 | 632,000 |
| 2003/12/26 | 978 | 988 | 978 | 985 | 381,000 |
| 2003/12/25 | 970 | 975 | 967 | 973 | 587,000 |
| 2003/12/24 | 991 | 994 | 970 | 982 | 891,000 |
| 2003/12/22 | 1,002 | 1,005 | 990 | 1,000 | 846,000 |
| 2003/12/19 | 1,005 | 1,008 | 997 | 998 | 1,099,000 |
| 2003/12/18 | 989 | 1,005 | 985 | 995 | 2,106,000 |
| 2003/12/17 | 973 | 1,023 | 969 | 1,009 | 3,881,000 |
| 2003/12/16 | 964 | 979 | 955 | 972 | 782,000 |
| 2003/12/15 | 974 | 985 | 961 | 984 | 1,899,000 |
| 2003/12/12 | 946 | 959 | 935 | 949 | 2,125,000 |
| 2003/12/11 | 915 | 940 | 915 | 939 | 611,000 |
| 2003/12/10 | 914 | 929 | 913 | 921 | 489,000 |
| 2003/12/09 | 926 | 937 | 907 | 934 | 528,000 |
| 2003/12/08 | 940 | 941 | 914 | 920 | 860,000 |
| 2003/12/05 | 960 | 961 | 938 | 943 | 1,954,000 |
| 2003/12/04 | 941 | 953 | 937 | 950 | 1,981,000 |
| 2003/12/03 | 925 | 941 | 918 | 940 | 1,301,000 |
| 2003/12/02 | 938 | 945 | 917 | 925 | 1,547,000 |
| 2003/12/01 | 883 | 925 | 871 | 925 | 1,595,000 |
| 2003/11/28 | 900 | 910 | 880 | 882 | 1,206,000 |
| 2003/11/27 | 873 | 896 | 865 | 895 | 1,533,000 |
| 2003/11/26 | 841 | 870 | 841 | 867 | 862,000 |
| 2003/11/25 | 848 | 848 | 833 | 839 | 593,000 |
| 2003/11/21 | 803 | 823 | 802 | 823 | 474,000 |
| 2003/11/20 | 809 | 814 | 794 | 810 | 845,000 |
| 2003/11/19 | 810 | 820 | 803 | 808 | 912,000 |
| 2003/11/18 | 805 | 834 | 797 | 834 | 978,000 |
| 2003/11/17 | 855 | 855 | 814 | 825 | 1,179,000 |
| 2003/11/14 | 900 | 911 | 875 | 875 | 1,562,000 |
| 2003/11/13 | 925 | 925 | 897 | 903 | 920,000 |
| 2003/11/12 | 894 | 917 | 894 | 909 | 950,000 |
| 2003/11/11 | 927 | 927 | 890 | 897 | 1,387,000 |
| 2003/11/10 | 904 | 938 | 896 | 926 | 1,342,000 |
| 2003/11/07 | 916 | 924 | 910 | 914 | 1,373,000 |
| 2003/11/06 | 900 | 930 | 900 | 906 | 3,010,000 |
| 2003/11/05 | 890 | 890 | 870 | 890 | 626,000 |
| 2003/11/04 | 879 | 895 | 875 | 893 | 783,000 |
| 2003/10/31 | 877 | 883 | 855 | 864 | 496,000 |
| 2003/10/30 | 880 | 886 | 868 | 876 | 615,000 |
| 2003/10/29 | 885 | 895 | 875 | 878 | 1,050,000 |
| 2003/10/28 | 861 | 887 | 861 | 871 | 649,000 |
| 2003/10/27 | 826 | 859 | 826 | 859 | 614,000 |
| 2003/10/24 | 831 | 849 | 812 | 825 | 939,000 |
| 2003/10/23 | 854 | 865 | 825 | 828 | 1,107,000 |
| 2003/10/22 | 896 | 904 | 888 | 894 | 856,000 |
| 2003/10/21 | 899 | 913 | 879 | 906 | 2,193,000 |
| 2003/10/20 | 880 | 890 | 863 | 884 | 1,268,000 |
| 2003/10/17 | 850 | 890 | 850 | 880 | 1,772,000 |
| 2003/10/16 | 830 | 844 | 830 | 841 | 518,000 |
| 2003/10/15 | 844 | 849 | 832 | 840 | 627,000 |
| 2003/10/14 | 850 | 853 | 838 | 840 | 669,000 |
| 2003/10/10 | 820 | 850 | 818 | 845 | 2,034,000 |
| 2003/10/09 | 800 | 820 | 799 | 813 | 970,000 |
| 2003/10/08 | 813 | 818 | 785 | 793 | 596,000 |
| 2003/10/07 | 817 | 820 | 805 | 814 | 528,000 |
| 2003/10/06 | 823 | 823 | 811 | 817 | 1,022,000 |
| 2003/10/03 | 792 | 810 | 787 | 803 | 1,510,000 |
| 2003/10/02 | 782 | 788 | 775 | 784 | 1,077,000 |
| 2003/10/01 | 736 | 762 | 733 | 762 | 732,000 |
| 2003/09/30 | 746 | 763 | 732 | 732 | 856,000 |
| 2003/09/29 | 747 | 749 | 733 | 743 | 512,000 |
| 2003/09/26 | 750 | 754 | 741 | 747 | 606,000 |
| 2003/09/25 | 768 | 768 | 750 | 757 | 701,000 |
| 2003/09/24 | 771 | 779 | 740 | 775 | 1,287,000 |
| 2003/09/22 | 789 | 798 | 760 | 771 | 1,213,000 |
| 2003/09/19 | 797 | 808 | 789 | 789 | 1,062,000 |
| 2003/09/18 | 797 | 800 | 785 | 792 | 639,000 |
| 2003/09/17 | 808 | 808 | 780 | 803 | 1,613,000 |
| 2003/09/16 | 783 | 801 | 782 | 798 | 1,906,000 |
| 2003/09/12 | 770 | 780 | 763 | 777 | 3,062,000 |
| 2003/09/11 | 761 | 768 | 750 | 760 | 1,260,000 |
| 2003/09/10 | 750 | 775 | 749 | 761 | 1,630,000 |
| 2003/09/09 | 727 | 764 | 726 | 764 | 2,040,000 |
| 2003/09/08 | 714 | 729 | 705 | 729 | 557,000 |
| 2003/09/05 | 720 | 724 | 714 | 715 | 653,000 |
| 2003/09/04 | 735 | 737 | 715 | 715 | 1,394,000 |
| 2003/09/03 | 703 | 733 | 695 | 731 | 2,530,000 |
| 2003/09/02 | 705 | 705 | 698 | 698 | 892,000 |
| 2003/09/01 | 693 | 702 | 691 | 701 | 669,000 |
| 2003/08/29 | 690 | 700 | 686 | 695 | 662,000 |
| 2003/08/28 | 696 | 697 | 687 | 687 | 410,000 |
| 2003/08/27 | 700 | 704 | 695 | 699 | 489,000 |
| 2003/08/26 | 696 | 700 | 690 | 698 | 448,000 |
| 2003/08/25 | 701 | 704 | 690 | 696 | 361,000 |
| 2003/08/22 | 692 | 705 | 692 | 697 | 875,000 |
| 2003/08/21 | 686 | 696 | 686 | 692 | 675,000 |
| 2003/08/20 | 700 | 704 | 690 | 696 | 906,000 |
| 2003/08/19 | 696 | 699 | 686 | 699 | 1,016,000 |
| 2003/08/18 | 684 | 689 | 678 | 686 | 710,000 |
| 2003/08/15 | 675 | 681 | 669 | 671 | 1,147,000 |
| 2003/08/14 | 656 | 666 | 647 | 661 | 625,000 |
| 2003/08/13 | 652 | 665 | 652 | 661 | 502,000 |
| 2003/08/12 | 653 | 653 | 643 | 645 | 462,000 |
| 2003/08/11 | 636 | 645 | 635 | 640 | 444,000 |
| 2003/08/08 | 630 | 649 | 630 | 633 | 1,072,000 |
| 2003/08/07 | 643 | 643 | 628 | 631 | 458,000 |
| 2003/08/06 | 626 | 646 | 625 | 642 | 572,000 |
| 2003/08/05 | 640 | 642 | 630 | 634 | 560,000 |
| 2003/08/04 | 652 | 656 | 641 | 641 | 611,000 |
| 2003/08/01 | 662 | 663 | 652 | 656 | 595,000 |
| 2003/07/31 | 663 | 666 | 656 | 656 | 576,000 |
| 2003/07/30 | 690 | 690 | 670 | 671 | 377,000 |
| 2003/07/29 | 698 | 702 | 680 | 680 | 800,000 |
| 2003/07/28 | 667 | 688 | 666 | 688 | 489,000 |
| 2003/07/25 | 668 | 668 | 653 | 660 | 683,000 |
| 2003/07/24 | 669 | 685 | 666 | 674 | 646,000 |
| 2003/07/23 | 658 | 670 | 657 | 665 | 566,000 |
| 2003/07/22 | 675 | 677 | 651 | 657 | 711,000 |
| 2003/07/18 | 675 | 686 | 670 | 676 | 578,000 |
| 2003/07/17 | 686 | 689 | 671 | 677 | 510,000 |
| 2003/07/16 | 700 | 700 | 690 | 692 | 542,000 |
| 2003/07/15 | 715 | 715 | 692 | 692 | 888,000 |
| 2003/07/14 | 717 | 720 | 694 | 696 | 569,000 |
| 2003/07/11 | 719 | 719 | 705 | 707 | 1,701,000 |
| 2003/07/10 | 692 | 747 | 692 | 729 | 2,301,000 |
| 2003/07/09 | 675 | 690 | 671 | 690 | 609,000 |
| 2003/07/08 | 690 | 691 | 671 | 674 | 945,000 |
| 2003/07/07 | 672 | 680 | 670 | 671 | 499,000 |
| 2003/07/04 | 656 | 678 | 656 | 662 | 388,000 |
| 2003/07/03 | 690 | 698 | 655 | 666 | 1,225,000 |
| 2003/07/02 | 685 | 689 | 679 | 687 | 1,206,000 |
| 2003/07/01 | 650 | 679 | 650 | 679 | 923,000 |
| 2003/06/30 | 646 | 654 | 645 | 648 | 519,000 |
| 2003/06/27 | 646 | 650 | 636 | 645 | 487,000 |
| 2003/06/26 | 650 | 650 | 633 | 639 | 473,000 |
| 2003/06/25 | 646 | 652 | 645 | 651 | 322,000 |
| 2003/06/24 | 660 | 662 | 641 | 647 | 770,000 |
| 2003/06/23 | 660 | 663 | 654 | 659 | 554,000 |
| 2003/06/20 | 656 | 665 | 655 | 663 | 405,000 |
| 2003/06/19 | 663 | 668 | 655 | 664 | 454,000 |
| 2003/06/18 | 675 | 675 | 657 | 663 | 706,000 |
| 2003/06/17 | 666 | 681 | 665 | 671 | 923,000 |
| 2003/06/16 | 664 | 668 | 656 | 660 | 639,000 |
| 2003/06/13 | 660 | 676 | 653 | 668 | 3,099,000 |
| 2003/06/12 | 647 | 676 | 644 | 670 | 2,604,000 |
| 2003/06/11 | 630 | 645 | 629 | 642 | 1,369,000 |
| 2003/06/10 | 625 | 629 | 621 | 628 | 486,000 |
| 2003/06/09 | 626 | 632 | 621 | 628 | 744,000 |
| 2003/06/06 | 617 | 629 | 613 | 625 | 835,000 |
| 2003/06/05 | 624 | 626 | 617 | 622 | 629,000 |
| 2003/06/04 | 625 | 628 | 620 | 621 | 957,000 |
| 2003/06/03 | 631 | 632 | 620 | 625 | 1,620,000 |
| 2003/06/02 | 601 | 628 | 593 | 621 | 3,121,000 |
| 2003/05/30 | 580 | 600 | 580 | 591 | 1,206,000 |
| 2003/05/29 | 577 | 580 | 574 | 579 | 535,000 |
| 2003/05/28 | 580 | 584 | 575 | 577 | 662,000 |
| 2003/05/27 | 576 | 582 | 566 | 573 | 577,000 |
| 2003/05/26 | 574 | 579 | 571 | 576 | 377,000 |
| 2003/05/23 | 572 | 578 | 566 | 573 | 509,000 |
| 2003/05/22 | 561 | 566 | 558 | 562 | 428,000 |
| 2003/05/21 | 572 | 578 | 561 | 566 | 564,000 |
| 2003/05/20 | 568 | 575 | 561 | 571 | 414,000 |
| 2003/05/19 | 573 | 573 | 558 | 567 | 435,000 |
| 2003/05/16 | 577 | 578 | 571 | 573 | 280,000 |
| 2003/05/15 | 587 | 587 | 571 | 576 | 563,000 |
| 2003/05/14 | 585 | 585 | 578 | 581 | 535,000 |
| 2003/05/13 | 577 | 589 | 570 | 576 | 1,625,000 |
| 2003/05/12 | 565 | 568 | 560 | 568 | 372,000 |
| 2003/05/09 | 558 | 564 | 548 | 564 | 737,000 |
| 2003/05/08 | 552 | 559 | 546 | 548 | 831,000 |
| 2003/05/07 | 563 | 567 | 555 | 560 | 697,000 |
| 2003/05/06 | 578 | 579 | 557 | 560 | 1,179,000 |
| 2003/05/02 | 587 | 589 | 568 | 575 | 3,122,000 |
| 2003/05/01 | 536 | 547 | 535 | 547 | 429,000 |
| 2003/04/30 | 538 | 545 | 531 | 534 | 585,000 |
| 2003/04/28 | 539 | 542 | 522 | 532 | 519,000 |
| 2003/04/25 | 555 | 557 | 536 | 538 | 640,000 |
| 2003/04/24 | 551 | 560 | 546 | 553 | 483,000 |
| 2003/04/23 | 552 | 552 | 544 | 546 | 461,000 |
| 2003/04/22 | 555 | 555 | 537 | 542 | 532,000 |
| 2003/04/21 | 543 | 555 | 543 | 549 | 602,000 |
| 2003/04/18 | 563 | 563 | 537 | 537 | 953,000 |
| 2003/04/17 | 556 | 575 | 548 | 553 | 3,092,000 |
| 2003/04/16 | 527 | 529 | 515 | 518 | 595,000 |
| 2003/04/15 | 525 | 528 | 519 | 520 | 425,000 |
| 2003/04/14 | 533 | 540 | 513 | 521 | 773,000 |
| 2003/04/11 | 533 | 543 | 531 | 533 | 523,000 |
| 2003/04/10 | 538 | 538 | 530 | 536 | 523,000 |
| 2003/04/09 | 541 | 550 | 538 | 540 | 430,000 |
| 2003/04/08 | 545 | 547 | 540 | 543 | 424,000 |
| 2003/04/07 | 540 | 550 | 540 | 550 | 582,000 |
| 2003/04/04 | 542 | 552 | 535 | 539 | 863,000 |
| 2003/04/03 | 576 | 580 | 540 | 541 | 1,298,000 |
| 2003/04/02 | 572 | 576 | 557 | 575 | 402,000 |
| 2003/04/01 | 565 | 569 | 559 | 566 | 469,000 |
| 2003/03/31 | 586 | 591 | 552 | 560 | 697,000 |
| 2003/03/28 | 590 | 599 | 587 | 590 | 342,000 |
| 2003/03/27 | 596 | 602 | 590 | 596 | 505,000 |
| 2003/03/26 | 605 | 608 | 595 | 595 | 536,000 |
| 2003/03/25 | 609 | 610 | 601 | 604 | 656,000 |
| 2003/03/24 | 597 | 619 | 597 | 619 | 514,000 |
| 2003/03/20 | 594 | 597 | 579 | 581 | 350,000 |
| 2003/03/19 | 571 | 575 | 556 | 575 | 427,000 |
| 2003/03/18 | 565 | 586 | 565 | 580 | 647,000 |
| 2003/03/17 | 576 | 579 | 554 | 562 | 475,000 |
| 2003/03/14 | 575 | 593 | 575 | 586 | 2,311,000 |
| 2003/03/13 | 597 | 605 | 582 | 585 | 372,000 |
| 2003/03/12 | 599 | 602 | 594 | 594 | 406,000 |
| 2003/03/11 | 591 | 609 | 591 | 599 | 557,000 |
| 2003/03/10 | 609 | 611 | 599 | 605 | 675,000 |
| 2003/03/07 | 621 | 627 | 618 | 619 | 738,000 |
| 2003/03/06 | 626 | 636 | 626 | 632 | 507,000 |
| 2003/03/05 | 615 | 636 | 611 | 635 | 682,000 |
| 2003/03/04 | 618 | 624 | 614 | 621 | 506,000 |
| 2003/03/03 | 600 | 613 | 599 | 613 | 376,000 |
| 2003/02/28 | 610 | 610 | 593 | 596 | 531,000 |
| 2003/02/27 | 590 | 600 | 586 | 600 | 411,000 |
| 2003/02/26 | 590 | 598 | 587 | 597 | 585,000 |
| 2003/02/25 | 612 | 612 | 585 | 590 | 798,000 |
| 2003/02/24 | 603 | 616 | 601 | 616 | 426,000 |
| 2003/02/21 | 619 | 622 | 601 | 610 | 830,000 |
| 2003/02/20 | 627 | 627 | 615 | 625 | 500,000 |
| 2003/02/19 | 621 | 629 | 617 | 628 | 1,013,000 |
| 2003/02/18 | 631 | 635 | 613 | 622 | 1,237,000 |
| 2003/02/17 | 657 | 657 | 633 | 638 | 1,468,000 |
| 2003/02/14 | 630 | 659 | 625 | 647 | 3,001,000 |
| 2003/02/13 | 630 | 635 | 620 | 624 | 2,974,000 |
| 2003/02/12 | 579 | 610 | 578 | 610 | 1,276,000 |
| 2003/02/10 | 570 | 582 | 570 | 580 | 503,000 |
| 2003/02/07 | 563 | 572 | 563 | 567 | 294,000 |
| 2003/02/06 | 579 | 582 | 566 | 570 | 460,000 |
| 2003/02/05 | 563 | 575 | 559 | 575 | 539,000 |
| 2003/02/04 | 584 | 584 | 567 | 568 | 662,000 |
| 2003/02/03 | 544 | 580 | 543 | 576 | 1,318,000 |
| 2003/01/31 | 530 | 559 | 529 | 550 | 742,000 |
| 2003/01/30 | 530 | 541 | 527 | 536 | 490,000 |
| 2003/01/29 | 543 | 545 | 523 | 525 | 690,000 |
| 2003/01/28 | 542 | 549 | 541 | 541 | 306,000 |
| 2003/01/27 | 550 | 552 | 541 | 551 | 409,000 |
| 2003/01/24 | 552 | 562 | 551 | 554 | 941,000 |
| 2003/01/23 | 540 | 550 | 533 | 548 | 425,000 |
| 2003/01/22 | 541 | 548 | 537 | 537 | 499,000 |
| 2003/01/21 | 537 | 554 | 530 | 551 | 528,000 |
| 2003/01/20 | 545 | 545 | 529 | 536 | 460,000 |
| 2003/01/17 | 531 | 547 | 531 | 545 | 486,000 |
| 2003/01/16 | 530 | 540 | 523 | 537 | 697,000 |
| 2003/01/15 | 523 | 534 | 515 | 534 | 532,000 |
| 2003/01/14 | 523 | 526 | 514 | 518 | 332,000 |
| 2003/01/10 | 537 | 543 | 508 | 523 | 798,000 |
| 2003/01/09 | 520 | 530 | 515 | 528 | 450,000 |
| 2003/01/08 | 526 | 529 | 515 | 519 | 486,000 |
| 2003/01/07 | 552 | 553 | 527 | 528 | 722,000 |
| 2003/01/06 | 527 | 550 | 525 | 542 | 490,000 |