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 |
|---|---|---|---|---|---|
| 2008/12/30 | 526 | 532 | 520 | 528 | 190,000 |
| 2008/12/29 | 528 | 530 | 518 | 526 | 284,000 |
| 2008/12/26 | 524 | 529 | 521 | 527 | 275,000 |
| 2008/12/25 | 532 | 533 | 520 | 523 | 186,000 |
| 2008/12/24 | 513 | 525 | 511 | 523 | 415,000 |
| 2008/12/22 | 515 | 527 | 511 | 523 | 578,000 |
| 2008/12/19 | 517 | 526 | 507 | 515 | 785,000 |
| 2008/12/18 | 501 | 529 | 501 | 519 | 868,000 |
| 2008/12/17 | 515 | 519 | 500 | 509 | 891,000 |
| 2008/12/16 | 517 | 519 | 507 | 515 | 577,000 |
| 2008/12/15 | 511 | 525 | 509 | 523 | 837,000 |
| 2008/12/12 | 496 | 511 | 470 | 488 | 3,097,000 |
| 2008/12/11 | 518 | 526 | 506 | 525 | 1,042,000 |
| 2008/12/10 | 511 | 537 | 511 | 532 | 815,000 |
| 2008/12/09 | 514 | 518 | 505 | 514 | 706,000 |
| 2008/12/08 | 510 | 516 | 490 | 514 | 1,055,000 |
| 2008/12/05 | 501 | 504 | 493 | 495 | 684,000 |
| 2008/12/04 | 503 | 514 | 491 | 496 | 931,000 |
| 2008/12/03 | 499 | 515 | 495 | 512 | 825,000 |
| 2008/12/02 | 495 | 507 | 490 | 492 | 1,109,000 |
| 2008/12/01 | 546 | 546 | 528 | 538 | 475,000 |
| 2008/11/28 | 548 | 550 | 533 | 550 | 654,000 |
| 2008/11/27 | 545 | 554 | 536 | 548 | 602,000 |
| 2008/11/26 | 547 | 547 | 530 | 538 | 624,000 |
| 2008/11/25 | 532 | 544 | 515 | 539 | 964,000 |
| 2008/11/21 | 497 | 523 | 496 | 515 | 1,496,000 |
| 2008/11/20 | 564 | 564 | 527 | 527 | 1,433,000 |
| 2008/11/19 | 544 | 566 | 538 | 564 | 2,428,000 |
| 2008/11/18 | 531 | 540 | 512 | 537 | 1,616,000 |
| 2008/11/17 | 505 | 543 | 504 | 531 | 2,704,000 |
| 2008/11/14 | 484 | 505 | 484 | 501 | 2,862,000 |
| 2008/11/13 | 473 | 478 | 452 | 460 | 1,312,000 |
| 2008/11/12 | 488 | 502 | 482 | 493 | 1,128,000 |
| 2008/11/11 | 495 | 506 | 485 | 491 | 1,489,000 |
| 2008/11/10 | 489 | 491 | 472 | 480 | 874,000 |
| 2008/11/07 | 460 | 482 | 447 | 462 | 1,827,000 |
| 2008/11/06 | 483 | 493 | 466 | 469 | 1,648,000 |
| 2008/11/05 | 505 | 511 | 480 | 493 | 1,592,000 |
| 2008/11/04 | 472 | 520 | 471 | 496 | 1,125,000 |
| 2008/10/31 | 495 | 496 | 456 | 460 | 1,448,000 |
| 2008/10/30 | 469 | 495 | 454 | 491 | 2,157,000 |
| 2008/10/29 | 422 | 450 | 417 | 449 | 2,607,000 |
| 2008/10/28 | 383 | 407 | 372 | 404 | 2,374,000 |
| 2008/10/27 | 408 | 425 | 381 | 382 | 3,004,000 |
| 2008/10/24 | 466 | 469 | 403 | 403 | 2,739,000 |
| 2008/10/23 | 450 | 457 | 421 | 451 | 3,465,000 |
| 2008/10/22 | 479 | 496 | 463 | 463 | 1,634,000 |
| 2008/10/21 | 500 | 509 | 478 | 489 | 1,883,000 |
| 2008/10/20 | 488 | 500 | 481 | 495 | 1,547,000 |
| 2008/10/17 | 483 | 498 | 483 | 493 | 1,655,000 |
| 2008/10/16 | 493 | 499 | 463 | 463 | 2,148,000 |
| 2008/10/15 | 535 | 567 | 522 | 563 | 1,624,000 |
| 2008/10/14 | 531 | 550 | 515 | 538 | 1,921,000 |
| 2008/10/10 | 501 | 531 | 501 | 501 | 2,974,000 |
| 2008/10/09 | 611 | 627 | 594 | 601 | 1,462,000 |
| 2008/10/08 | 665 | 674 | 621 | 621 | 1,579,000 |
| 2008/10/07 | 684 | 695 | 672 | 680 | 1,105,000 |
| 2008/10/06 | 755 | 756 | 710 | 713 | 1,127,000 |
| 2008/10/03 | 736 | 762 | 731 | 745 | 1,112,000 |
| 2008/10/02 | 745 | 758 | 737 | 746 | 908,000 |
| 2008/10/01 | 733 | 740 | 721 | 735 | 925,000 |
| 2008/09/30 | 738 | 755 | 731 | 732 | 933,000 |
| 2008/09/29 | 756 | 772 | 750 | 759 | 890,000 |
| 2008/09/26 | 763 | 766 | 743 | 756 | 644,000 |
| 2008/09/25 | 745 | 758 | 741 | 758 | 509,000 |
| 2008/09/24 | 736 | 755 | 736 | 755 | 1,009,000 |
| 2008/09/22 | 745 | 748 | 735 | 743 | 798,000 |
| 2008/09/19 | 744 | 745 | 732 | 745 | 1,061,000 |
| 2008/09/18 | 726 | 746 | 723 | 740 | 926,000 |
| 2008/09/17 | 727 | 742 | 725 | 739 | 1,481,000 |
| 2008/09/16 | 687 | 705 | 670 | 686 | 1,017,000 |
| 2008/09/12 | 733 | 734 | 713 | 718 | 2,580,000 |
| 2008/09/11 | 731 | 733 | 720 | 720 | 619,000 |
| 2008/09/10 | 728 | 748 | 728 | 741 | 880,000 |
| 2008/09/09 | 718 | 740 | 718 | 738 | 513,000 |
| 2008/09/08 | 726 | 733 | 713 | 725 | 535,000 |
| 2008/09/05 | 727 | 728 | 715 | 716 | 733,000 |
| 2008/09/04 | 726 | 739 | 726 | 737 | 589,000 |
| 2008/09/03 | 724 | 740 | 711 | 736 | 536,000 |
| 2008/09/02 | 731 | 738 | 704 | 713 | 779,000 |
| 2008/09/01 | 745 | 750 | 724 | 732 | 874,000 |
| 2008/08/29 | 749 | 758 | 743 | 755 | 914,000 |
| 2008/08/28 | 726 | 740 | 726 | 740 | 668,000 |
| 2008/08/27 | 709 | 727 | 708 | 725 | 609,000 |
| 2008/08/26 | 708 | 719 | 704 | 712 | 381,000 |
| 2008/08/25 | 715 | 720 | 711 | 718 | 485,000 |
| 2008/08/22 | 703 | 710 | 693 | 707 | 450,000 |
| 2008/08/21 | 703 | 703 | 690 | 698 | 290,000 |
| 2008/08/20 | 690 | 704 | 689 | 701 | 611,000 |
| 2008/08/19 | 699 | 700 | 688 | 700 | 590,000 |
| 2008/08/18 | 697 | 719 | 693 | 708 | 777,000 |
| 2008/08/15 | 711 | 711 | 698 | 703 | 361,000 |
| 2008/08/14 | 701 | 709 | 692 | 704 | 465,000 |
| 2008/08/13 | 704 | 708 | 686 | 702 | 540,000 |
| 2008/08/12 | 716 | 716 | 702 | 710 | 491,000 |
| 2008/08/11 | 717 | 727 | 715 | 720 | 591,000 |
| 2008/08/08 | 704 | 714 | 693 | 708 | 1,535,000 |
| 2008/08/07 | 714 | 714 | 695 | 706 | 610,000 |
| 2008/08/06 | 719 | 720 | 706 | 713 | 676,000 |
| 2008/08/05 | 719 | 721 | 706 | 710 | 708,000 |
| 2008/08/04 | 710 | 719 | 700 | 719 | 808,000 |
| 2008/08/01 | 706 | 713 | 686 | 701 | 793,000 |
| 2008/07/31 | 697 | 717 | 688 | 706 | 1,115,000 |
| 2008/07/30 | 682 | 694 | 678 | 692 | 568,000 |
| 2008/07/29 | 666 | 676 | 666 | 676 | 520,000 |
| 2008/07/28 | 675 | 683 | 671 | 674 | 664,000 |
| 2008/07/25 | 663 | 670 | 663 | 668 | 561,000 |
| 2008/07/24 | 655 | 664 | 645 | 664 | 815,000 |
| 2008/07/23 | 654 | 654 | 645 | 650 | 592,000 |
| 2008/07/22 | 647 | 649 | 639 | 648 | 1,062,000 |
| 2008/07/18 | 620 | 629 | 620 | 623 | 702,000 |
| 2008/07/17 | 619 | 620 | 605 | 614 | 459,000 |
| 2008/07/16 | 602 | 617 | 602 | 616 | 866,000 |
| 2008/07/15 | 607 | 610 | 602 | 605 | 674,000 |
| 2008/07/14 | 617 | 625 | 612 | 613 | 716,000 |
| 2008/07/11 | 632 | 632 | 611 | 620 | 1,853,000 |
| 2008/07/10 | 623 | 633 | 622 | 625 | 569,000 |
| 2008/07/09 | 638 | 639 | 628 | 629 | 630,000 |
| 2008/07/08 | 644 | 644 | 624 | 630 | 1,094,000 |
| 2008/07/07 | 632 | 641 | 630 | 637 | 581,000 |
| 2008/07/04 | 632 | 633 | 620 | 632 | 1,071,000 |
| 2008/07/03 | 634 | 643 | 629 | 637 | 1,153,000 |
| 2008/07/02 | 660 | 662 | 637 | 641 | 1,633,000 |
| 2008/07/01 | 664 | 677 | 661 | 667 | 826,000 |
| 2008/06/30 | 657 | 672 | 657 | 666 | 608,000 |
| 2008/06/27 | 659 | 668 | 659 | 666 | 849,000 |
| 2008/06/26 | 672 | 680 | 670 | 672 | 713,000 |
| 2008/06/25 | 666 | 673 | 657 | 669 | 905,000 |
| 2008/06/24 | 660 | 663 | 651 | 662 | 909,000 |
| 2008/06/23 | 657 | 670 | 657 | 666 | 1,012,000 |
| 2008/06/20 | 688 | 688 | 664 | 667 | 1,412,000 |
| 2008/06/19 | 716 | 717 | 685 | 687 | 1,904,000 |
| 2008/06/18 | 723 | 738 | 719 | 730 | 844,000 |
| 2008/06/17 | 725 | 731 | 711 | 717 | 658,000 |
| 2008/06/16 | 700 | 720 | 698 | 715 | 730,000 |
| 2008/06/13 | 705 | 705 | 682 | 691 | 5,234,000 |
| 2008/06/12 | 698 | 702 | 690 | 695 | 1,115,000 |
| 2008/06/11 | 719 | 720 | 709 | 711 | 769,000 |
| 2008/06/10 | 728 | 729 | 709 | 714 | 603,000 |
| 2008/06/09 | 715 | 725 | 711 | 721 | 464,000 |
| 2008/06/06 | 734 | 746 | 723 | 733 | 1,084,000 |
| 2008/06/05 | 727 | 730 | 713 | 720 | 809,000 |
| 2008/06/04 | 712 | 740 | 710 | 737 | 1,526,000 |
| 2008/06/03 | 718 | 721 | 707 | 712 | 1,046,000 |
| 2008/06/02 | 729 | 743 | 726 | 736 | 1,134,000 |
| 2008/05/30 | 749 | 754 | 728 | 728 | 3,485,000 |
| 2008/05/29 | 750 | 751 | 733 | 748 | 1,056,000 |
| 2008/05/28 | 741 | 751 | 735 | 740 | 1,036,000 |
| 2008/05/27 | 735 | 744 | 729 | 740 | 702,000 |
| 2008/05/26 | 762 | 762 | 740 | 745 | 802,000 |
| 2008/05/23 | 734 | 768 | 734 | 762 | 1,452,000 |
| 2008/05/22 | 736 | 739 | 721 | 732 | 878,000 |
| 2008/05/21 | 725 | 750 | 725 | 736 | 1,517,000 |
| 2008/05/20 | 728 | 735 | 725 | 725 | 768,000 |
| 2008/05/19 | 743 | 752 | 724 | 728 | 1,389,000 |
| 2008/05/16 | 724 | 750 | 721 | 742 | 1,665,000 |
| 2008/05/15 | 710 | 723 | 710 | 720 | 1,208,000 |
| 2008/05/14 | 688 | 720 | 688 | 720 | 2,090,000 |
| 2008/05/13 | 660 | 672 | 660 | 668 | 843,000 |
| 2008/05/12 | 651 | 672 | 651 | 667 | 530,000 |
| 2008/05/09 | 665 | 676 | 658 | 661 | 1,649,000 |
| 2008/05/08 | 661 | 672 | 661 | 667 | 738,000 |
| 2008/05/07 | 685 | 687 | 662 | 664 | 1,480,000 |
| 2008/05/02 | 688 | 693 | 680 | 680 | 891,000 |
| 2008/05/01 | 692 | 698 | 683 | 684 | 854,000 |
| 2008/04/30 | 690 | 710 | 688 | 699 | 806,000 |
| 2008/04/28 | 714 | 714 | 692 | 693 | 783,000 |
| 2008/04/25 | 712 | 720 | 709 | 714 | 839,000 |
| 2008/04/24 | 714 | 714 | 703 | 711 | 590,000 |
| 2008/04/23 | 710 | 718 | 710 | 714 | 532,000 |
| 2008/04/22 | 694 | 709 | 692 | 709 | 816,000 |
| 2008/04/21 | 705 | 708 | 691 | 693 | 606,000 |
| 2008/04/18 | 706 | 706 | 694 | 699 | 686,000 |
| 2008/04/17 | 710 | 713 | 697 | 699 | 789,000 |
| 2008/04/16 | 696 | 707 | 693 | 700 | 865,000 |
| 2008/04/15 | 686 | 698 | 685 | 686 | 702,000 |
| 2008/04/14 | 694 | 701 | 687 | 690 | 680,000 |
| 2008/04/11 | 707 | 716 | 698 | 714 | 1,824,000 |
| 2008/04/10 | 711 | 711 | 696 | 697 | 1,276,000 |
| 2008/04/09 | 715 | 725 | 707 | 710 | 1,157,000 |
| 2008/04/08 | 704 | 714 | 699 | 707 | 849,000 |
| 2008/04/07 | 697 | 713 | 692 | 713 | 794,000 |
| 2008/04/04 | 691 | 706 | 690 | 706 | 599,000 |
| 2008/04/03 | 688 | 700 | 684 | 699 | 737,000 |
| 2008/04/02 | 700 | 702 | 689 | 695 | 943,000 |
| 2008/04/01 | 678 | 695 | 675 | 688 | 891,000 |
| 2008/03/31 | 678 | 686 | 667 | 685 | 1,117,000 |
| 2008/03/28 | 679 | 698 | 674 | 678 | 1,306,000 |
| 2008/03/27 | 666 | 688 | 665 | 688 | 1,153,000 |
| 2008/03/26 | 659 | 673 | 657 | 672 | 883,000 |
| 2008/03/25 | 675 | 675 | 659 | 674 | 1,106,000 |
| 2008/03/24 | 672 | 672 | 663 | 665 | 662,000 |
| 2008/03/21 | 664 | 678 | 662 | 673 | 789,000 |
| 2008/03/19 | 669 | 669 | 653 | 659 | 1,391,000 |
| 2008/03/18 | 625 | 654 | 624 | 639 | 1,527,000 |
| 2008/03/17 | 609 | 619 | 599 | 602 | 1,330,000 |
| 2008/03/14 | 628 | 628 | 616 | 619 | 4,793,000 |
| 2008/03/13 | 630 | 639 | 619 | 625 | 1,267,000 |
| 2008/03/12 | 636 | 652 | 626 | 643 | 1,184,000 |
| 2008/03/11 | 617 | 629 | 616 | 626 | 939,000 |
| 2008/03/10 | 624 | 637 | 614 | 627 | 954,000 |
| 2008/03/07 | 605 | 634 | 605 | 628 | 1,197,000 |
| 2008/03/06 | 608 | 628 | 606 | 619 | 948,000 |
| 2008/03/05 | 606 | 618 | 604 | 605 | 751,000 |
| 2008/03/04 | 634 | 634 | 608 | 613 | 1,379,000 |
| 2008/03/03 | 631 | 641 | 621 | 633 | 1,435,000 |
| 2008/02/29 | 619 | 643 | 619 | 638 | 1,041,000 |
| 2008/02/28 | 637 | 637 | 624 | 629 | 946,000 |
| 2008/02/27 | 629 | 647 | 629 | 643 | 1,062,000 |
| 2008/02/26 | 629 | 636 | 615 | 618 | 902,000 |
| 2008/02/25 | 615 | 633 | 615 | 624 | 1,421,000 |
| 2008/02/22 | 613 | 619 | 605 | 608 | 973,000 |
| 2008/02/21 | 615 | 628 | 611 | 623 | 899,000 |
| 2008/02/20 | 620 | 625 | 605 | 605 | 972,000 |
| 2008/02/19 | 620 | 633 | 615 | 628 | 1,088,000 |
| 2008/02/18 | 613 | 627 | 610 | 616 | 580,000 |
| 2008/02/15 | 606 | 617 | 602 | 617 | 794,000 |
| 2008/02/14 | 605 | 611 | 594 | 611 | 1,010,000 |
| 2008/02/13 | 593 | 596 | 583 | 586 | 655,000 |
| 2008/02/12 | 593 | 596 | 589 | 592 | 563,000 |
| 2008/02/08 | 586 | 604 | 586 | 596 | 1,740,000 |
| 2008/02/07 | 598 | 599 | 588 | 596 | 687,000 |
| 2008/02/06 | 605 | 610 | 597 | 597 | 1,062,000 |
| 2008/02/05 | 605 | 619 | 605 | 615 | 449,000 |
| 2008/02/04 | 619 | 620 | 607 | 609 | 558,000 |
| 2008/02/01 | 621 | 621 | 604 | 608 | 755,000 |
| 2008/01/31 | 599 | 624 | 597 | 621 | 773,000 |
| 2008/01/30 | 609 | 609 | 594 | 599 | 851,000 |
| 2008/01/29 | 600 | 610 | 600 | 606 | 869,000 |
| 2008/01/28 | 616 | 623 | 596 | 597 | 2,051,000 |
| 2008/01/25 | 624 | 625 | 613 | 622 | 1,076,000 |
| 2008/01/24 | 630 | 631 | 609 | 617 | 1,772,000 |
| 2008/01/23 | 615 | 624 | 611 | 619 | 1,343,000 |
| 2008/01/22 | 633 | 638 | 604 | 608 | 1,299,000 |
| 2008/01/21 | 655 | 658 | 637 | 639 | 843,000 |
| 2008/01/18 | 643 | 670 | 638 | 665 | 1,218,000 |
| 2008/01/17 | 649 | 657 | 641 | 657 | 765,000 |
| 2008/01/16 | 639 | 663 | 639 | 651 | 946,000 |
| 2008/01/15 | 644 | 658 | 644 | 655 | 913,000 |
| 2008/01/11 | 650 | 664 | 648 | 654 | 1,537,000 |
| 2008/01/10 | 639 | 657 | 639 | 655 | 982,000 |
| 2008/01/09 | 631 | 641 | 631 | 635 | 775,000 |
| 2008/01/08 | 639 | 651 | 634 | 644 | 773,000 |
| 2008/01/07 | 656 | 656 | 642 | 645 | 575,000 |
| 2008/01/04 | 654 | 657 | 642 | 646 | 479,000 |