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 |
|---|---|---|---|---|---|
| 2005/12/30 | 705 | 706 | 700 | 700 | 634,000 |
| 2005/12/29 | 708 | 708 | 702 | 702 | 861,000 |
| 2005/12/28 | 700 | 705 | 699 | 705 | 926,000 |
| 2005/12/27 | 701 | 703 | 700 | 700 | 1,240,000 |
| 2005/12/26 | 707 | 708 | 701 | 703 | 980,000 |
| 2005/12/22 | 718 | 719 | 706 | 709 | 990,000 |
| 2005/12/21 | 713 | 719 | 711 | 719 | 1,371,000 |
| 2005/12/20 | 703 | 712 | 701 | 712 | 990,000 |
| 2005/12/19 | 700 | 705 | 700 | 704 | 835,000 |
| 2005/12/16 | 705 | 706 | 698 | 700 | 1,627,000 |
| 2005/12/15 | 714 | 714 | 705 | 706 | 1,470,000 |
| 2005/12/14 | 717 | 723 | 715 | 715 | 1,516,000 |
| 2005/12/13 | 715 | 718 | 712 | 717 | 1,185,000 |
| 2005/12/12 | 713 | 718 | 712 | 714 | 1,310,000 |
| 2005/12/09 | 710 | 716 | 705 | 711 | 4,208,000 |
| 2005/12/08 | 725 | 727 | 715 | 716 | 1,674,000 |
| 2005/12/07 | 718 | 729 | 718 | 724 | 1,777,000 |
| 2005/12/06 | 728 | 729 | 711 | 717 | 2,382,000 |
| 2005/12/05 | 719 | 730 | 717 | 726 | 3,550,000 |
| 2005/12/02 | 700 | 711 | 698 | 711 | 2,801,000 |
| 2005/12/01 | 698 | 700 | 695 | 698 | 1,197,000 |
| 2005/11/30 | 698 | 698 | 695 | 697 | 803,000 |
| 2005/11/29 | 700 | 701 | 697 | 698 | 618,000 |
| 2005/11/28 | 702 | 702 | 696 | 702 | 1,258,000 |
| 2005/11/25 | 700 | 701 | 694 | 696 | 966,000 |
| 2005/11/24 | 703 | 703 | 699 | 699 | 694,000 |
| 2005/11/22 | 704 | 704 | 698 | 699 | 1,338,000 |
| 2005/11/21 | 703 | 704 | 700 | 703 | 862,000 |
| 2005/11/18 | 701 | 706 | 698 | 700 | 797,000 |
| 2005/11/17 | 695 | 709 | 692 | 702 | 1,059,000 |
| 2005/11/16 | 702 | 702 | 695 | 696 | 1,027,000 |
| 2005/11/15 | 711 | 711 | 702 | 702 | 965,000 |
| 2005/11/14 | 703 | 710 | 703 | 707 | 1,240,000 |
| 2005/11/11 | 699 | 702 | 694 | 698 | 1,516,000 |
| 2005/11/10 | 702 | 705 | 696 | 698 | 1,190,000 |
| 2005/11/09 | 705 | 705 | 698 | 702 | 940,000 |
| 2005/11/08 | 705 | 712 | 702 | 704 | 2,064,000 |
| 2005/11/07 | 690 | 697 | 687 | 697 | 1,286,000 |
| 2005/11/04 | 685 | 686 | 681 | 686 | 1,301,000 |
| 2005/11/02 | 687 | 687 | 679 | 682 | 1,392,000 |
| 2005/11/01 | 689 | 689 | 683 | 686 | 777,000 |
| 2005/10/31 | 684 | 685 | 680 | 685 | 954,000 |
| 2005/10/28 | 678 | 681 | 675 | 676 | 998,000 |
| 2005/10/27 | 678 | 683 | 678 | 681 | 1,125,000 |
| 2005/10/26 | 682 | 682 | 676 | 678 | 758,000 |
| 2005/10/25 | 678 | 683 | 676 | 681 | 1,316,000 |
| 2005/10/24 | 676 | 678 | 670 | 673 | 950,000 |
| 2005/10/21 | 670 | 673 | 669 | 669 | 1,259,000 |
| 2005/10/20 | 680 | 680 | 672 | 674 | 956,000 |
| 2005/10/19 | 682 | 684 | 674 | 677 | 1,401,000 |
| 2005/10/18 | 687 | 689 | 683 | 686 | 784,000 |
| 2005/10/17 | 693 | 694 | 685 | 689 | 902,000 |
| 2005/10/14 | 701 | 701 | 688 | 691 | 2,106,000 |
| 2005/10/13 | 698 | 698 | 691 | 693 | 1,136,000 |
| 2005/10/12 | 707 | 707 | 700 | 701 | 1,265,000 |
| 2005/10/11 | 702 | 707 | 701 | 707 | 951,000 |
| 2005/10/07 | 704 | 707 | 700 | 700 | 1,137,000 |
| 2005/10/06 | 715 | 717 | 705 | 709 | 1,048,000 |
| 2005/10/05 | 711 | 721 | 710 | 719 | 1,119,000 |
| 2005/10/04 | 705 | 708 | 701 | 708 | 1,408,000 |
| 2005/10/03 | 715 | 716 | 704 | 706 | 1,096,000 |
| 2005/09/30 | 719 | 719 | 713 | 715 | 939,000 |
| 2005/09/29 | 722 | 724 | 714 | 719 | 1,086,000 |
| 2005/09/28 | 725 | 727 | 721 | 721 | 965,000 |
| 2005/09/27 | 729 | 729 | 721 | 725 | 776,000 |
| 2005/09/26 | 728 | 731 | 722 | 729 | 733,000 |
| 2005/09/22 | 730 | 731 | 723 | 727 | 567,000 |
| 2005/09/21 | 736 | 738 | 730 | 735 | 805,000 |
| 2005/09/20 | 721 | 736 | 721 | 733 | 1,034,000 |
| 2005/09/16 | 720 | 721 | 715 | 720 | 486,000 |
| 2005/09/15 | 715 | 720 | 713 | 720 | 793,000 |
| 2005/09/14 | 716 | 718 | 712 | 716 | 509,000 |
| 2005/09/13 | 722 | 723 | 714 | 719 | 621,000 |
| 2005/09/12 | 716 | 723 | 711 | 723 | 1,029,000 |
| 2005/09/09 | 704 | 706 | 698 | 706 | 3,654,000 |
| 2005/09/08 | 720 | 720 | 708 | 710 | 646,000 |
| 2005/09/07 | 718 | 720 | 715 | 720 | 569,000 |
| 2005/09/06 | 712 | 715 | 711 | 714 | 502,000 |
| 2005/09/05 | 710 | 715 | 709 | 712 | 665,000 |
| 2005/09/02 | 720 | 721 | 711 | 715 | 867,000 |
| 2005/09/01 | 718 | 723 | 716 | 716 | 518,000 |
| 2005/08/31 | 724 | 724 | 718 | 718 | 410,000 |
| 2005/08/30 | 723 | 738 | 721 | 725 | 1,085,000 |
| 2005/08/29 | 721 | 721 | 714 | 714 | 510,000 |
| 2005/08/26 | 721 | 723 | 717 | 721 | 554,000 |
| 2005/08/25 | 726 | 729 | 717 | 717 | 880,000 |
| 2005/08/24 | 731 | 735 | 726 | 730 | 1,027,000 |
| 2005/08/23 | 744 | 744 | 728 | 728 | 1,569,000 |
| 2005/08/22 | 748 | 748 | 726 | 738 | 2,121,000 |
| 2005/08/19 | 767 | 768 | 740 | 750 | 3,425,000 |
| 2005/08/18 | 714 | 772 | 711 | 766 | 7,068,000 |
| 2005/08/17 | 708 | 715 | 707 | 709 | 974,000 |
| 2005/08/16 | 703 | 707 | 701 | 705 | 658,000 |
| 2005/08/15 | 704 | 706 | 702 | 703 | 565,000 |
| 2005/08/12 | 702 | 709 | 700 | 702 | 1,136,000 |
| 2005/08/11 | 695 | 705 | 695 | 702 | 812,000 |
| 2005/08/10 | 693 | 699 | 690 | 694 | 730,000 |
| 2005/08/09 | 674 | 687 | 674 | 683 | 661,000 |
| 2005/08/08 | 672 | 675 | 667 | 674 | 628,000 |
| 2005/08/05 | 686 | 688 | 675 | 679 | 702,000 |
| 2005/08/04 | 688 | 691 | 682 | 685 | 1,072,000 |
| 2005/08/03 | 699 | 699 | 688 | 692 | 679,000 |
| 2005/08/02 | 710 | 711 | 694 | 700 | 1,852,000 |
| 2005/08/01 | 693 | 696 | 686 | 686 | 1,014,000 |
| 2005/07/29 | 702 | 704 | 700 | 703 | 547,000 |
| 2005/07/28 | 707 | 707 | 702 | 702 | 362,000 |
| 2005/07/27 | 705 | 707 | 702 | 704 | 463,000 |
| 2005/07/26 | 707 | 707 | 697 | 702 | 451,000 |
| 2005/07/25 | 698 | 708 | 697 | 706 | 585,000 |
| 2005/07/22 | 700 | 700 | 692 | 698 | 582,000 |
| 2005/07/21 | 706 | 708 | 700 | 700 | 392,000 |
| 2005/07/20 | 704 | 707 | 701 | 705 | 624,000 |
| 2005/07/19 | 704 | 704 | 698 | 702 | 567,000 |
| 2005/07/15 | 700 | 704 | 694 | 701 | 871,000 |
| 2005/07/14 | 688 | 700 | 688 | 697 | 627,000 |
| 2005/07/13 | 693 | 694 | 685 | 686 | 545,000 |
| 2005/07/12 | 688 | 693 | 686 | 690 | 539,000 |
| 2005/07/11 | 690 | 691 | 686 | 690 | 420,000 |
| 2005/07/08 | 688 | 689 | 681 | 681 | 1,542,000 |
| 2005/07/07 | 689 | 690 | 682 | 685 | 792,000 |
| 2005/07/06 | 706 | 709 | 693 | 693 | 917,000 |
| 2005/07/05 | 710 | 711 | 703 | 705 | 704,000 |
| 2005/07/04 | 695 | 713 | 695 | 705 | 1,870,000 |
| 2005/07/01 | 691 | 699 | 688 | 693 | 726,000 |
| 2005/06/30 | 691 | 693 | 690 | 691 | 446,000 |
| 2005/06/29 | 697 | 697 | 692 | 694 | 441,000 |
| 2005/06/28 | 684 | 694 | 684 | 694 | 427,000 |
| 2005/06/27 | 691 | 693 | 681 | 685 | 640,000 |
| 2005/06/24 | 693 | 694 | 688 | 693 | 720,000 |
| 2005/06/23 | 696 | 699 | 693 | 698 | 689,000 |
| 2005/06/22 | 693 | 697 | 690 | 695 | 581,000 |
| 2005/06/21 | 693 | 695 | 690 | 692 | 377,000 |
| 2005/06/20 | 691 | 691 | 688 | 691 | 486,000 |
| 2005/06/17 | 686 | 689 | 685 | 687 | 582,000 |
| 2005/06/16 | 686 | 690 | 683 | 686 | 834,000 |
| 2005/06/15 | 686 | 692 | 684 | 689 | 785,000 |
| 2005/06/14 | 694 | 694 | 688 | 690 | 400,000 |
| 2005/06/13 | 698 | 698 | 692 | 694 | 792,000 |
| 2005/06/10 | 678 | 696 | 678 | 690 | 3,625,000 |
| 2005/06/09 | 688 | 690 | 682 | 682 | 359,000 |
| 2005/06/08 | 686 | 693 | 686 | 687 | 404,000 |
| 2005/06/07 | 689 | 692 | 681 | 687 | 477,000 |
| 2005/06/06 | 691 | 691 | 682 | 688 | 611,000 |
| 2005/06/03 | 685 | 692 | 681 | 692 | 728,000 |
| 2005/06/02 | 697 | 697 | 677 | 679 | 702,000 |
| 2005/06/01 | 695 | 703 | 687 | 694 | 807,000 |
| 2005/05/31 | 676 | 690 | 676 | 689 | 1,003,000 |
| 2005/05/30 | 676 | 682 | 673 | 676 | 529,000 |
| 2005/05/27 | 671 | 672 | 664 | 672 | 519,000 |
| 2005/05/26 | 664 | 668 | 660 | 664 | 683,000 |
| 2005/05/25 | 666 | 676 | 659 | 659 | 772,000 |
| 2005/05/24 | 666 | 669 | 662 | 663 | 633,000 |
| 2005/05/23 | 660 | 666 | 659 | 665 | 564,000 |
| 2005/05/20 | 679 | 679 | 662 | 662 | 621,000 |
| 2005/05/19 | 666 | 673 | 664 | 670 | 672,000 |
| 2005/05/18 | 669 | 670 | 655 | 657 | 1,053,000 |
| 2005/05/17 | 680 | 687 | 662 | 671 | 1,387,000 |
| 2005/05/16 | 672 | 688 | 671 | 675 | 1,390,000 |
| 2005/05/13 | 668 | 680 | 666 | 670 | 725,000 |
| 2005/05/12 | 678 | 679 | 667 | 673 | 539,000 |
| 2005/05/11 | 671 | 677 | 662 | 677 | 860,000 |
| 2005/05/10 | 685 | 686 | 676 | 681 | 743,000 |
| 2005/05/09 | 686 | 687 | 679 | 684 | 681,000 |
| 2005/05/06 | 687 | 689 | 681 | 682 | 800,000 |
| 2005/05/02 | 686 | 686 | 679 | 681 | 801,000 |
| 2005/04/28 | 668 | 673 | 658 | 673 | 1,346,000 |
| 2005/04/27 | 673 | 677 | 666 | 668 | 836,000 |
| 2005/04/26 | 685 | 686 | 676 | 678 | 534,000 |
| 2005/04/25 | 682 | 689 | 681 | 683 | 493,000 |
| 2005/04/22 | 683 | 694 | 678 | 686 | 1,500,000 |
| 2005/04/21 | 664 | 672 | 654 | 668 | 1,489,000 |
| 2005/04/20 | 687 | 690 | 670 | 674 | 1,409,000 |
| 2005/04/19 | 676 | 686 | 672 | 677 | 1,254,000 |
| 2005/04/18 | 684 | 687 | 658 | 666 | 2,016,000 |
| 2005/04/15 | 700 | 703 | 692 | 694 | 742,000 |
| 2005/04/14 | 717 | 718 | 701 | 707 | 1,033,000 |
| 2005/04/13 | 723 | 729 | 715 | 716 | 713,000 |
| 2005/04/12 | 728 | 729 | 715 | 719 | 1,010,000 |
| 2005/04/11 | 741 | 742 | 726 | 727 | 1,083,000 |
| 2005/04/08 | 741 | 748 | 741 | 743 | 1,471,000 |
| 2005/04/07 | 751 | 751 | 737 | 738 | 965,000 |
| 2005/04/06 | 744 | 758 | 744 | 752 | 959,000 |
| 2005/04/05 | 749 | 749 | 742 | 742 | 1,007,000 |
| 2005/04/04 | 762 | 762 | 743 | 751 | 895,000 |
| 2005/04/01 | 746 | 767 | 745 | 765 | 773,000 |
| 2005/03/31 | 744 | 755 | 737 | 751 | 1,447,000 |
| 2005/03/30 | 751 | 754 | 740 | 745 | 1,503,000 |
| 2005/03/29 | 783 | 788 | 756 | 761 | 3,066,000 |
| 2005/03/28 | 782 | 803 | 782 | 800 | 464,000 |
| 2005/03/25 | 794 | 798 | 794 | 796 | 357,000 |
| 2005/03/24 | 789 | 800 | 789 | 799 | 505,000 |
| 2005/03/23 | 798 | 802 | 790 | 794 | 727,000 |
| 2005/03/22 | 803 | 809 | 802 | 805 | 711,000 |
| 2005/03/18 | 808 | 810 | 802 | 809 | 625,000 |
| 2005/03/17 | 805 | 809 | 800 | 809 | 472,000 |
| 2005/03/16 | 807 | 814 | 805 | 812 | 812,000 |
| 2005/03/15 | 810 | 814 | 802 | 803 | 845,000 |
| 2005/03/14 | 810 | 811 | 803 | 807 | 396,000 |
| 2005/03/11 | 801 | 810 | 801 | 807 | 3,890,000 |
| 2005/03/10 | 808 | 813 | 805 | 807 | 747,000 |
| 2005/03/09 | 817 | 817 | 808 | 815 | 1,314,000 |
| 2005/03/08 | 798 | 813 | 791 | 813 | 1,675,000 |
| 2005/03/07 | 795 | 799 | 790 | 791 | 489,000 |
| 2005/03/04 | 785 | 792 | 782 | 791 | 896,000 |
| 2005/03/03 | 791 | 794 | 786 | 791 | 820,000 |
| 2005/03/02 | 785 | 799 | 784 | 798 | 828,000 |
| 2005/03/01 | 780 | 785 | 779 | 785 | 714,000 |
| 2005/02/28 | 788 | 790 | 777 | 783 | 769,000 |
| 2005/02/25 | 785 | 792 | 780 | 787 | 499,000 |
| 2005/02/24 | 770 | 785 | 770 | 781 | 712,000 |
| 2005/02/23 | 777 | 777 | 763 | 776 | 975,000 |
| 2005/02/22 | 788 | 792 | 780 | 781 | 849,000 |
| 2005/02/21 | 793 | 796 | 787 | 789 | 656,000 |
| 2005/02/18 | 795 | 798 | 791 | 798 | 728,000 |
| 2005/02/17 | 800 | 805 | 798 | 798 | 604,000 |
| 2005/02/16 | 796 | 808 | 796 | 804 | 1,221,000 |
| 2005/02/15 | 807 | 808 | 800 | 803 | 724,000 |
| 2005/02/14 | 815 | 817 | 805 | 807 | 754,000 |
| 2005/02/10 | 814 | 819 | 805 | 814 | 1,650,000 |
| 2005/02/09 | 821 | 825 | 815 | 819 | 1,209,000 |
| 2005/02/08 | 796 | 820 | 796 | 814 | 1,670,000 |
| 2005/02/07 | 790 | 816 | 780 | 800 | 2,661,000 |
| 2005/02/04 | 821 | 826 | 799 | 806 | 2,301,000 |
| 2005/02/03 | 828 | 836 | 821 | 823 | 1,326,000 |
| 2005/02/02 | 820 | 844 | 816 | 828 | 5,037,000 |
| 2005/02/01 | 875 | 893 | 810 | 816 | 12,309,000 |
| 2005/01/31 | 796 | 900 | 791 | 886 | 12,409,000 |
| 2005/01/28 | 803 | 804 | 785 | 800 | 3,506,000 |
| 2005/01/27 | 800 | 808 | 790 | 806 | 4,298,000 |
| 2005/01/26 | 795 | 801 | 785 | 799 | 9,297,000 |
| 2005/01/25 | 725 | 793 | 725 | 786 | 13,665,000 |
| 2005/01/24 | 693 | 718 | 692 | 715 | 2,293,000 |
| 2005/01/21 | 690 | 695 | 690 | 692 | 882,000 |
| 2005/01/20 | 697 | 697 | 689 | 690 | 1,053,000 |
| 2005/01/19 | 685 | 699 | 683 | 696 | 2,012,000 |
| 2005/01/18 | 682 | 683 | 676 | 679 | 638,000 |
| 2005/01/17 | 682 | 684 | 679 | 681 | 787,000 |
| 2005/01/14 | 675 | 683 | 674 | 680 | 1,370,000 |
| 2005/01/13 | 678 | 681 | 673 | 673 | 609,000 |
| 2005/01/12 | 682 | 687 | 680 | 681 | 822,000 |
| 2005/01/11 | 676 | 684 | 676 | 682 | 1,505,000 |
| 2005/01/07 | 675 | 677 | 672 | 676 | 907,000 |
| 2005/01/06 | 666 | 672 | 666 | 671 | 816,000 |
| 2005/01/05 | 670 | 670 | 665 | 667 | 640,000 |
| 2005/01/04 | 668 | 672 | 665 | 670 | 519,000 |