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 |
|---|---|---|---|---|---|
| 2006/12/29 | 769 | 774 | 762 | 767 | 405,000 |
| 2006/12/28 | 778 | 779 | 771 | 772 | 688,000 |
| 2006/12/27 | 761 | 788 | 761 | 784 | 1,720,000 |
| 2006/12/26 | 755 | 763 | 755 | 761 | 534,000 |
| 2006/12/25 | 761 | 765 | 759 | 763 | 510,000 |
| 2006/12/22 | 759 | 766 | 756 | 766 | 880,000 |
| 2006/12/21 | 760 | 768 | 759 | 761 | 1,215,000 |
| 2006/12/20 | 755 | 764 | 752 | 762 | 1,451,000 |
| 2006/12/19 | 751 | 760 | 749 | 752 | 1,424,000 |
| 2006/12/18 | 750 | 756 | 749 | 750 | 844,000 |
| 2006/12/15 | 754 | 754 | 746 | 750 | 838,000 |
| 2006/12/14 | 741 | 753 | 737 | 752 | 1,415,000 |
| 2006/12/13 | 741 | 744 | 733 | 744 | 906,000 |
| 2006/12/12 | 738 | 748 | 736 | 745 | 1,190,000 |
| 2006/12/11 | 731 | 745 | 731 | 740 | 923,000 |
| 2006/12/08 | 724 | 737 | 724 | 733 | 3,347,000 |
| 2006/12/07 | 739 | 740 | 726 | 729 | 828,000 |
| 2006/12/06 | 731 | 746 | 727 | 735 | 1,992,000 |
| 2006/12/05 | 728 | 732 | 723 | 729 | 870,000 |
| 2006/12/04 | 727 | 731 | 721 | 727 | 718,000 |
| 2006/12/01 | 721 | 730 | 720 | 729 | 1,046,000 |
| 2006/11/30 | 719 | 724 | 714 | 720 | 784,000 |
| 2006/11/29 | 721 | 725 | 716 | 723 | 773,000 |
| 2006/11/28 | 707 | 723 | 705 | 720 | 940,000 |
| 2006/11/27 | 706 | 721 | 706 | 720 | 994,000 |
| 2006/11/24 | 710 | 712 | 704 | 706 | 779,000 |
| 2006/11/22 | 708 | 718 | 705 | 717 | 933,000 |
| 2006/11/21 | 716 | 716 | 704 | 707 | 1,070,000 |
| 2006/11/20 | 717 | 723 | 707 | 707 | 1,376,000 |
| 2006/11/17 | 714 | 732 | 713 | 722 | 1,007,000 |
| 2006/11/16 | 722 | 731 | 722 | 723 | 976,000 |
| 2006/11/15 | 728 | 730 | 725 | 727 | 883,000 |
| 2006/11/14 | 725 | 732 | 725 | 728 | 795,000 |
| 2006/11/13 | 720 | 728 | 717 | 724 | 889,000 |
| 2006/11/10 | 720 | 732 | 720 | 723 | 1,614,000 |
| 2006/11/09 | 717 | 727 | 716 | 726 | 646,000 |
| 2006/11/08 | 722 | 727 | 714 | 716 | 669,000 |
| 2006/11/07 | 728 | 731 | 723 | 727 | 850,000 |
| 2006/11/06 | 728 | 735 | 722 | 730 | 901,000 |
| 2006/11/02 | 715 | 730 | 714 | 730 | 866,000 |
| 2006/11/01 | 728 | 728 | 721 | 722 | 1,019,000 |
| 2006/10/31 | 718 | 733 | 708 | 731 | 1,653,000 |
| 2006/10/30 | 717 | 718 | 707 | 716 | 747,000 |
| 2006/10/27 | 719 | 721 | 712 | 717 | 762,000 |
| 2006/10/26 | 721 | 722 | 716 | 716 | 496,000 |
| 2006/10/25 | 719 | 722 | 714 | 717 | 558,000 |
| 2006/10/24 | 706 | 718 | 706 | 713 | 766,000 |
| 2006/10/23 | 710 | 719 | 710 | 716 | 388,000 |
| 2006/10/20 | 721 | 721 | 715 | 719 | 425,000 |
| 2006/10/19 | 719 | 728 | 715 | 720 | 1,155,000 |
| 2006/10/18 | 706 | 715 | 706 | 714 | 825,000 |
| 2006/10/17 | 707 | 708 | 698 | 706 | 668,000 |
| 2006/10/16 | 706 | 712 | 703 | 710 | 676,000 |
| 2006/10/13 | 705 | 708 | 695 | 707 | 1,505,000 |
| 2006/10/12 | 687 | 703 | 683 | 703 | 1,512,000 |
| 2006/10/11 | 686 | 692 | 682 | 687 | 763,000 |
| 2006/10/10 | 683 | 691 | 679 | 685 | 659,000 |
| 2006/10/06 | 692 | 694 | 685 | 687 | 584,000 |
| 2006/10/05 | 689 | 695 | 686 | 692 | 695,000 |
| 2006/10/04 | 691 | 695 | 677 | 679 | 630,000 |
| 2006/10/03 | 687 | 691 | 683 | 691 | 728,000 |
| 2006/10/02 | 692 | 698 | 688 | 691 | 695,000 |
| 2006/09/29 | 693 | 694 | 686 | 694 | 462,000 |
| 2006/09/28 | 688 | 691 | 682 | 690 | 334,000 |
| 2006/09/27 | 693 | 695 | 680 | 693 | 508,000 |
| 2006/09/26 | 680 | 683 | 676 | 683 | 342,000 |
| 2006/09/25 | 674 | 689 | 674 | 684 | 745,000 |
| 2006/09/22 | 680 | 682 | 672 | 677 | 755,000 |
| 2006/09/21 | 697 | 698 | 681 | 685 | 525,000 |
| 2006/09/20 | 702 | 702 | 685 | 690 | 726,000 |
| 2006/09/19 | 698 | 709 | 696 | 697 | 1,073,000 |
| 2006/09/15 | 694 | 696 | 686 | 688 | 528,000 |
| 2006/09/14 | 685 | 699 | 684 | 690 | 704,000 |
| 2006/09/13 | 697 | 699 | 674 | 678 | 1,017,000 |
| 2006/09/12 | 692 | 697 | 685 | 691 | 870,000 |
| 2006/09/11 | 701 | 706 | 693 | 694 | 1,162,000 |
| 2006/09/08 | 704 | 712 | 697 | 708 | 2,846,000 |
| 2006/09/07 | 714 | 725 | 708 | 712 | 1,011,000 |
| 2006/09/06 | 714 | 727 | 714 | 724 | 918,000 |
| 2006/09/05 | 720 | 721 | 711 | 720 | 729,000 |
| 2006/09/04 | 720 | 728 | 719 | 726 | 1,145,000 |
| 2006/09/01 | 714 | 718 | 702 | 714 | 1,134,000 |
| 2006/08/31 | 710 | 717 | 706 | 713 | 1,582,000 |
| 2006/08/30 | 701 | 712 | 695 | 702 | 950,000 |
| 2006/08/29 | 695 | 708 | 694 | 700 | 994,000 |
| 2006/08/28 | 692 | 695 | 683 | 686 | 590,000 |
| 2006/08/25 | 702 | 708 | 695 | 696 | 677,000 |
| 2006/08/24 | 708 | 710 | 693 | 704 | 910,000 |
| 2006/08/23 | 708 | 714 | 707 | 711 | 755,000 |
| 2006/08/22 | 699 | 715 | 697 | 713 | 1,186,000 |
| 2006/08/21 | 694 | 699 | 693 | 696 | 851,000 |
| 2006/08/18 | 692 | 696 | 685 | 694 | 789,000 |
| 2006/08/17 | 690 | 691 | 683 | 687 | 890,000 |
| 2006/08/16 | 683 | 692 | 680 | 691 | 929,000 |
| 2006/08/15 | 678 | 680 | 674 | 676 | 475,000 |
| 2006/08/14 | 669 | 683 | 665 | 680 | 708,000 |
| 2006/08/11 | 667 | 670 | 664 | 667 | 1,260,000 |
| 2006/08/10 | 659 | 663 | 655 | 663 | 794,000 |
| 2006/08/09 | 646 | 662 | 642 | 662 | 948,000 |
| 2006/08/08 | 633 | 651 | 633 | 651 | 817,000 |
| 2006/08/07 | 644 | 647 | 635 | 635 | 862,000 |
| 2006/08/04 | 640 | 644 | 638 | 640 | 551,000 |
| 2006/08/03 | 639 | 643 | 638 | 643 | 875,000 |
| 2006/08/02 | 636 | 642 | 633 | 640 | 707,000 |
| 2006/08/01 | 635 | 638 | 632 | 635 | 1,340,000 |
| 2006/07/31 | 640 | 646 | 636 | 642 | 1,198,000 |
| 2006/07/28 | 641 | 641 | 631 | 638 | 1,089,000 |
| 2006/07/27 | 638 | 642 | 632 | 642 | 1,259,000 |
| 2006/07/26 | 634 | 640 | 627 | 628 | 1,209,000 |
| 2006/07/25 | 637 | 643 | 629 | 630 | 921,000 |
| 2006/07/24 | 631 | 633 | 621 | 628 | 1,008,000 |
| 2006/07/21 | 627 | 639 | 627 | 634 | 874,000 |
| 2006/07/20 | 638 | 642 | 634 | 637 | 1,410,000 |
| 2006/07/19 | 639 | 639 | 623 | 630 | 1,746,000 |
| 2006/07/18 | 641 | 650 | 636 | 638 | 2,148,000 |
| 2006/07/14 | 648 | 651 | 642 | 645 | 1,642,000 |
| 2006/07/13 | 658 | 669 | 652 | 653 | 1,758,000 |
| 2006/07/12 | 668 | 670 | 651 | 657 | 1,491,000 |
| 2006/07/11 | 666 | 679 | 662 | 673 | 1,927,000 |
| 2006/07/10 | 646 | 664 | 644 | 664 | 1,193,000 |
| 2006/07/07 | 657 | 659 | 648 | 648 | 1,254,000 |
| 2006/07/06 | 651 | 653 | 645 | 646 | 985,000 |
| 2006/07/05 | 655 | 656 | 647 | 656 | 1,102,000 |
| 2006/07/04 | 664 | 664 | 657 | 659 | 1,025,000 |
| 2006/07/03 | 670 | 672 | 660 | 661 | 1,431,000 |
| 2006/06/30 | 670 | 672 | 665 | 669 | 1,318,000 |
| 2006/06/29 | 653 | 665 | 649 | 665 | 1,122,000 |
| 2006/06/28 | 657 | 659 | 648 | 658 | 975,000 |
| 2006/06/27 | 662 | 668 | 658 | 663 | 993,000 |
| 2006/06/26 | 663 | 665 | 656 | 662 | 779,000 |
| 2006/06/23 | 673 | 674 | 657 | 664 | 1,089,000 |
| 2006/06/22 | 668 | 674 | 664 | 671 | 1,476,000 |
| 2006/06/21 | 665 | 668 | 648 | 658 | 1,705,000 |
| 2006/06/20 | 655 | 677 | 651 | 655 | 3,263,000 |
| 2006/06/19 | 630 | 646 | 630 | 644 | 1,113,000 |
| 2006/06/16 | 636 | 639 | 629 | 632 | 1,773,000 |
| 2006/06/15 | 634 | 645 | 625 | 627 | 2,106,000 |
| 2006/06/14 | 635 | 645 | 626 | 631 | 1,716,000 |
| 2006/06/13 | 660 | 665 | 639 | 639 | 1,677,000 |
| 2006/06/12 | 644 | 655 | 635 | 652 | 1,808,000 |
| 2006/06/09 | 631 | 645 | 622 | 641 | 4,935,000 |
| 2006/06/08 | 656 | 658 | 633 | 641 | 2,289,000 |
| 2006/06/07 | 662 | 671 | 658 | 660 | 1,531,000 |
| 2006/06/06 | 666 | 668 | 662 | 665 | 933,000 |
| 2006/06/05 | 667 | 675 | 664 | 672 | 1,238,000 |
| 2006/06/02 | 676 | 679 | 656 | 674 | 1,789,000 |
| 2006/06/01 | 674 | 683 | 669 | 673 | 1,303,000 |
| 2006/05/31 | 681 | 687 | 669 | 673 | 1,765,000 |
| 2006/05/30 | 694 | 701 | 688 | 689 | 1,591,000 |
| 2006/05/29 | 703 | 703 | 692 | 694 | 1,151,000 |
| 2006/05/26 | 710 | 710 | 689 | 702 | 1,517,000 |
| 2006/05/25 | 703 | 710 | 698 | 702 | 1,552,000 |
| 2006/05/24 | 715 | 716 | 687 | 713 | 4,134,000 |
| 2006/05/23 | 748 | 748 | 703 | 711 | 4,377,000 |
| 2006/05/22 | 765 | 774 | 736 | 747 | 3,518,000 |
| 2006/05/19 | 722 | 756 | 718 | 745 | 3,248,000 |
| 2006/05/18 | 722 | 728 | 715 | 724 | 4,312,000 |
| 2006/05/17 | 780 | 786 | 725 | 742 | 12,665,000 |
| 2006/05/16 | 735 | 798 | 733 | 770 | 26,503,000 |
| 2006/05/15 | 691 | 700 | 690 | 700 | 790,000 |
| 2006/05/12 | 695 | 699 | 691 | 697 | 1,217,000 |
| 2006/05/11 | 705 | 708 | 699 | 702 | 963,000 |
| 2006/05/10 | 707 | 710 | 701 | 705 | 1,081,000 |
| 2006/05/09 | 709 | 712 | 706 | 709 | 626,000 |
| 2006/05/08 | 710 | 713 | 706 | 709 | 764,000 |
| 2006/05/02 | 703 | 709 | 699 | 708 | 683,000 |
| 2006/05/01 | 705 | 710 | 699 | 702 | 511,000 |
| 2006/04/28 | 709 | 710 | 696 | 704 | 1,006,000 |
| 2006/04/27 | 712 | 716 | 710 | 711 | 375,000 |
| 2006/04/26 | 709 | 716 | 707 | 710 | 571,000 |
| 2006/04/25 | 707 | 715 | 705 | 710 | 867,000 |
| 2006/04/24 | 722 | 722 | 706 | 706 | 996,000 |
| 2006/04/21 | 715 | 725 | 714 | 723 | 1,055,000 |
| 2006/04/20 | 725 | 726 | 713 | 714 | 910,000 |
| 2006/04/19 | 728 | 730 | 720 | 725 | 1,036,000 |
| 2006/04/18 | 713 | 730 | 708 | 725 | 1,331,000 |
| 2006/04/17 | 726 | 731 | 711 | 716 | 2,053,000 |
| 2006/04/14 | 759 | 759 | 743 | 746 | 1,528,000 |
| 2006/04/13 | 750 | 752 | 746 | 750 | 922,000 |
| 2006/04/12 | 751 | 761 | 744 | 747 | 1,985,000 |
| 2006/04/11 | 759 | 767 | 743 | 752 | 3,776,000 |
| 2006/04/10 | 737 | 753 | 732 | 750 | 3,443,000 |
| 2006/04/07 | 726 | 730 | 725 | 730 | 623,000 |
| 2006/04/06 | 725 | 732 | 721 | 725 | 1,249,000 |
| 2006/04/05 | 724 | 727 | 721 | 724 | 1,001,000 |
| 2006/04/04 | 720 | 724 | 720 | 724 | 798,000 |
| 2006/04/03 | 720 | 727 | 720 | 720 | 1,085,000 |
| 2006/03/31 | 730 | 732 | 718 | 720 | 676,000 |
| 2006/03/30 | 735 | 735 | 728 | 731 | 911,000 |
| 2006/03/29 | 735 | 735 | 726 | 732 | 821,000 |
| 2006/03/28 | 718 | 730 | 716 | 730 | 762,000 |
| 2006/03/27 | 735 | 740 | 733 | 737 | 938,000 |
| 2006/03/24 | 732 | 736 | 730 | 735 | 680,000 |
| 2006/03/23 | 732 | 737 | 729 | 736 | 824,000 |
| 2006/03/22 | 730 | 740 | 729 | 734 | 955,000 |
| 2006/03/20 | 734 | 739 | 732 | 737 | 988,000 |
| 2006/03/17 | 724 | 734 | 720 | 733 | 953,000 |
| 2006/03/16 | 731 | 733 | 721 | 723 | 786,000 |
| 2006/03/15 | 729 | 733 | 727 | 731 | 740,000 |
| 2006/03/14 | 730 | 730 | 726 | 729 | 808,000 |
| 2006/03/13 | 725 | 733 | 723 | 729 | 1,371,000 |
| 2006/03/10 | 720 | 724 | 715 | 719 | 3,022,000 |
| 2006/03/09 | 714 | 719 | 708 | 718 | 1,460,000 |
| 2006/03/08 | 698 | 716 | 696 | 714 | 1,278,000 |
| 2006/03/07 | 702 | 702 | 697 | 699 | 763,000 |
| 2006/03/06 | 697 | 703 | 694 | 703 | 742,000 |
| 2006/03/03 | 701 | 701 | 696 | 696 | 735,000 |
| 2006/03/02 | 697 | 702 | 697 | 701 | 823,000 |
| 2006/03/01 | 700 | 701 | 693 | 696 | 954,000 |
| 2006/02/28 | 701 | 706 | 698 | 702 | 1,163,000 |
| 2006/02/27 | 704 | 707 | 699 | 703 | 826,000 |
| 2006/02/24 | 707 | 707 | 701 | 701 | 542,000 |
| 2006/02/23 | 694 | 708 | 691 | 708 | 1,093,000 |
| 2006/02/22 | 695 | 695 | 686 | 689 | 954,000 |
| 2006/02/21 | 696 | 698 | 685 | 695 | 1,427,000 |
| 2006/02/20 | 694 | 704 | 693 | 696 | 1,390,000 |
| 2006/02/17 | 701 | 704 | 695 | 696 | 1,027,000 |
| 2006/02/16 | 696 | 704 | 696 | 704 | 812,000 |
| 2006/02/15 | 707 | 709 | 694 | 696 | 890,000 |
| 2006/02/14 | 701 | 707 | 698 | 706 | 1,199,000 |
| 2006/02/13 | 706 | 709 | 700 | 703 | 1,086,000 |
| 2006/02/10 | 713 | 713 | 700 | 707 | 1,426,000 |
| 2006/02/09 | 716 | 716 | 706 | 712 | 1,188,000 |
| 2006/02/08 | 720 | 731 | 714 | 714 | 1,748,000 |
| 2006/02/07 | 716 | 722 | 714 | 719 | 794,000 |
| 2006/02/06 | 712 | 718 | 711 | 716 | 561,000 |
| 2006/02/03 | 715 | 717 | 711 | 711 | 690,000 |
| 2006/02/02 | 712 | 722 | 710 | 719 | 1,865,000 |
| 2006/02/01 | 711 | 714 | 706 | 711 | 1,431,000 |
| 2006/01/31 | 715 | 715 | 706 | 707 | 840,000 |
| 2006/01/30 | 713 | 715 | 710 | 714 | 1,312,000 |
| 2006/01/27 | 705 | 709 | 700 | 709 | 974,000 |
| 2006/01/26 | 691 | 695 | 691 | 695 | 1,238,000 |
| 2006/01/25 | 692 | 696 | 690 | 690 | 1,101,000 |
| 2006/01/24 | 692 | 696 | 688 | 690 | 1,198,000 |
| 2006/01/23 | 692 | 698 | 690 | 692 | 937,000 |
| 2006/01/20 | 710 | 713 | 697 | 698 | 1,262,000 |
| 2006/01/19 | 697 | 707 | 690 | 704 | 1,633,000 |
| 2006/01/18 | 711 | 715 | 698 | 700 | 2,219,000 |
| 2006/01/17 | 729 | 734 | 720 | 720 | 1,462,000 |
| 2006/01/16 | 730 | 732 | 728 | 730 | 1,118,000 |
| 2006/01/13 | 741 | 741 | 725 | 729 | 2,364,000 |
| 2006/01/12 | 742 | 742 | 732 | 740 | 2,847,000 |
| 2006/01/11 | 715 | 740 | 713 | 736 | 4,924,000 |
| 2006/01/10 | 710 | 717 | 710 | 711 | 1,564,000 |
| 2006/01/06 | 708 | 709 | 705 | 707 | 1,122,000 |
| 2006/01/05 | 704 | 710 | 702 | 708 | 1,346,000 |
| 2006/01/04 | 702 | 704 | 700 | 703 | 664,000 |