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 |
|---|---|---|---|---|---|
| 2009/12/30 | 542 | 546 | 534 | 534 | 441,000 |
| 2009/12/29 | 543 | 546 | 534 | 541 | 796,000 |
| 2009/12/28 | 531 | 547 | 529 | 543 | 492,000 |
| 2009/12/25 | 535 | 535 | 527 | 531 | 383,000 |
| 2009/12/24 | 521 | 533 | 519 | 531 | 970,000 |
| 2009/12/22 | 522 | 528 | 519 | 528 | 851,000 |
| 2009/12/21 | 507 | 514 | 505 | 514 | 493,000 |
| 2009/12/18 | 495 | 502 | 492 | 500 | 559,000 |
| 2009/12/17 | 494 | 503 | 491 | 500 | 459,000 |
| 2009/12/16 | 502 | 506 | 495 | 499 | 497,000 |
| 2009/12/15 | 488 | 498 | 486 | 498 | 386,000 |
| 2009/12/14 | 506 | 507 | 491 | 495 | 419,000 |
| 2009/12/11 | 502 | 507 | 496 | 507 | 2,686,000 |
| 2009/12/10 | 501 | 501 | 490 | 494 | 494,000 |
| 2009/12/09 | 499 | 505 | 496 | 500 | 408,000 |
| 2009/12/08 | 509 | 511 | 500 | 505 | 737,000 |
| 2009/12/07 | 510 | 516 | 506 | 509 | 520,000 |
| 2009/12/04 | 505 | 508 | 495 | 500 | 428,000 |
| 2009/12/03 | 491 | 505 | 491 | 505 | 757,000 |
| 2009/12/02 | 487 | 491 | 482 | 489 | 574,000 |
| 2009/12/01 | 479 | 493 | 472 | 491 | 1,076,000 |
| 2009/11/30 | 478 | 492 | 473 | 489 | 916,000 |
| 2009/11/27 | 477 | 485 | 474 | 476 | 782,000 |
| 2009/11/26 | 499 | 499 | 487 | 492 | 693,000 |
| 2009/11/25 | 501 | 505 | 497 | 500 | 432,000 |
| 2009/11/24 | 509 | 509 | 499 | 502 | 759,000 |
| 2009/11/20 | 511 | 514 | 503 | 512 | 577,000 |
| 2009/11/19 | 535 | 536 | 521 | 523 | 509,000 |
| 2009/11/18 | 519 | 526 | 515 | 520 | 543,000 |
| 2009/11/17 | 527 | 528 | 516 | 518 | 535,000 |
| 2009/11/16 | 525 | 527 | 516 | 522 | 444,000 |
| 2009/11/13 | 514 | 525 | 512 | 518 | 1,078,000 |
| 2009/11/12 | 541 | 541 | 519 | 519 | 959,000 |
| 2009/11/11 | 544 | 544 | 534 | 538 | 454,000 |
| 2009/11/10 | 554 | 559 | 545 | 546 | 488,000 |
| 2009/11/09 | 550 | 555 | 541 | 551 | 462,000 |
| 2009/11/06 | 541 | 548 | 537 | 545 | 487,000 |
| 2009/11/05 | 549 | 550 | 532 | 535 | 520,000 |
| 2009/11/04 | 559 | 559 | 541 | 556 | 527,000 |
| 2009/11/02 | 546 | 553 | 542 | 549 | 789,000 |
| 2009/10/30 | 561 | 566 | 556 | 561 | 514,000 |
| 2009/10/29 | 569 | 572 | 556 | 560 | 919,000 |
| 2009/10/28 | 577 | 583 | 570 | 580 | 553,000 |
| 2009/10/27 | 572 | 580 | 571 | 579 | 527,000 |
| 2009/10/26 | 577 | 581 | 575 | 579 | 422,000 |
| 2009/10/23 | 580 | 583 | 577 | 581 | 550,000 |
| 2009/10/22 | 570 | 572 | 563 | 572 | 459,000 |
| 2009/10/21 | 580 | 582 | 575 | 577 | 523,000 |
| 2009/10/20 | 585 | 586 | 579 | 584 | 402,000 |
| 2009/10/19 | 580 | 587 | 575 | 578 | 688,000 |
| 2009/10/16 | 576 | 583 | 568 | 580 | 759,000 |
| 2009/10/15 | 576 | 578 | 568 | 571 | 587,000 |
| 2009/10/14 | 568 | 575 | 563 | 566 | 600,000 |
| 2009/10/13 | 560 | 566 | 552 | 564 | 562,000 |
| 2009/10/09 | 564 | 564 | 553 | 560 | 1,405,000 |
| 2009/10/08 | 563 | 566 | 558 | 559 | 675,000 |
| 2009/10/07 | 580 | 584 | 560 | 565 | 1,221,000 |
| 2009/10/06 | 599 | 599 | 577 | 584 | 646,000 |
| 2009/10/05 | 584 | 600 | 582 | 598 | 521,000 |
| 2009/10/02 | 600 | 602 | 588 | 593 | 780,000 |
| 2009/10/01 | 605 | 610 | 595 | 604 | 577,000 |
| 2009/09/30 | 610 | 625 | 610 | 621 | 324,000 |
| 2009/09/29 | 618 | 621 | 612 | 620 | 419,000 |
| 2009/09/28 | 618 | 625 | 613 | 616 | 472,000 |
| 2009/09/25 | 630 | 630 | 609 | 621 | 492,000 |
| 2009/09/24 | 619 | 635 | 616 | 629 | 583,000 |
| 2009/09/18 | 625 | 632 | 617 | 627 | 433,000 |
| 2009/09/17 | 621 | 636 | 618 | 635 | 485,000 |
| 2009/09/16 | 624 | 630 | 617 | 619 | 481,000 |
| 2009/09/15 | 629 | 629 | 621 | 623 | 271,000 |
| 2009/09/14 | 636 | 636 | 619 | 625 | 491,000 |
| 2009/09/11 | 642 | 642 | 632 | 639 | 3,009,000 |
| 2009/09/10 | 633 | 640 | 628 | 639 | 484,000 |
| 2009/09/09 | 635 | 638 | 626 | 628 | 557,000 |
| 2009/09/08 | 642 | 651 | 638 | 645 | 599,000 |
| 2009/09/07 | 648 | 654 | 643 | 652 | 917,000 |
| 2009/09/04 | 635 | 635 | 624 | 624 | 450,000 |
| 2009/09/03 | 626 | 634 | 626 | 627 | 523,000 |
| 2009/09/02 | 634 | 636 | 625 | 629 | 972,000 |
| 2009/09/01 | 654 | 662 | 654 | 657 | 389,000 |
| 2009/08/31 | 665 | 674 | 651 | 658 | 766,000 |
| 2009/08/28 | 654 | 657 | 647 | 656 | 390,000 |
| 2009/08/27 | 652 | 654 | 638 | 646 | 479,000 |
| 2009/08/26 | 653 | 665 | 651 | 662 | 475,000 |
| 2009/08/25 | 657 | 658 | 652 | 653 | 337,000 |
| 2009/08/24 | 649 | 657 | 646 | 656 | 567,000 |
| 2009/08/21 | 630 | 630 | 616 | 624 | 516,000 |
| 2009/08/20 | 622 | 635 | 616 | 633 | 470,000 |
| 2009/08/19 | 630 | 630 | 618 | 621 | 393,000 |
| 2009/08/18 | 630 | 633 | 623 | 629 | 493,000 |
| 2009/08/17 | 641 | 642 | 629 | 629 | 504,000 |
| 2009/08/14 | 650 | 653 | 637 | 646 | 1,136,000 |
| 2009/08/13 | 642 | 648 | 641 | 641 | 419,000 |
| 2009/08/12 | 648 | 650 | 633 | 639 | 768,000 |
| 2009/08/11 | 652 | 658 | 649 | 658 | 243,000 |
| 2009/08/10 | 650 | 658 | 646 | 650 | 485,000 |
| 2009/08/07 | 650 | 650 | 636 | 650 | 568,000 |
| 2009/08/06 | 639 | 654 | 639 | 651 | 514,000 |
| 2009/08/05 | 627 | 649 | 627 | 637 | 664,000 |
| 2009/08/04 | 639 | 640 | 632 | 637 | 608,000 |
| 2009/08/03 | 641 | 644 | 632 | 639 | 539,000 |
| 2009/07/31 | 617 | 636 | 616 | 631 | 486,000 |
| 2009/07/30 | 618 | 622 | 611 | 616 | 337,000 |
| 2009/07/29 | 622 | 625 | 616 | 621 | 440,000 |
| 2009/07/28 | 615 | 624 | 612 | 623 | 647,000 |
| 2009/07/27 | 602 | 622 | 602 | 614 | 598,000 |
| 2009/07/24 | 596 | 602 | 588 | 601 | 561,000 |
| 2009/07/23 | 587 | 597 | 580 | 589 | 473,000 |
| 2009/07/22 | 579 | 593 | 575 | 587 | 567,000 |
| 2009/07/21 | 569 | 578 | 564 | 576 | 485,000 |
| 2009/07/17 | 568 | 569 | 558 | 563 | 251,000 |
| 2009/07/16 | 570 | 570 | 562 | 563 | 342,000 |
| 2009/07/15 | 568 | 568 | 562 | 565 | 569,000 |
| 2009/07/14 | 563 | 564 | 547 | 560 | 635,000 |
| 2009/07/13 | 564 | 572 | 555 | 557 | 802,000 |
| 2009/07/10 | 568 | 568 | 555 | 563 | 1,265,000 |
| 2009/07/09 | 565 | 578 | 555 | 559 | 422,000 |
| 2009/07/08 | 579 | 590 | 568 | 571 | 790,000 |
| 2009/07/07 | 551 | 572 | 551 | 569 | 446,000 |
| 2009/07/06 | 554 | 561 | 551 | 557 | 407,000 |
| 2009/07/03 | 567 | 570 | 556 | 567 | 398,000 |
| 2009/07/02 | 590 | 591 | 574 | 577 | 548,000 |
| 2009/07/01 | 585 | 595 | 579 | 587 | 533,000 |
| 2009/06/30 | 594 | 598 | 588 | 591 | 525,000 |
| 2009/06/29 | 591 | 591 | 580 | 584 | 445,000 |
| 2009/06/26 | 585 | 590 | 572 | 588 | 458,000 |
| 2009/06/25 | 576 | 587 | 573 | 579 | 729,000 |
| 2009/06/24 | 557 | 575 | 557 | 566 | 925,000 |
| 2009/06/23 | 557 | 572 | 551 | 554 | 721,000 |
| 2009/06/22 | 545 | 578 | 544 | 568 | 950,000 |
| 2009/06/19 | 561 | 565 | 549 | 555 | 632,000 |
| 2009/06/18 | 548 | 556 | 543 | 556 | 431,000 |
| 2009/06/17 | 549 | 559 | 542 | 556 | 530,000 |
| 2009/06/16 | 553 | 564 | 547 | 548 | 503,000 |
| 2009/06/15 | 572 | 573 | 559 | 562 | 558,000 |
| 2009/06/12 | 558 | 570 | 553 | 562 | 3,571,000 |
| 2009/06/11 | 552 | 552 | 546 | 546 | 314,000 |
| 2009/06/10 | 537 | 552 | 532 | 550 | 849,000 |
| 2009/06/09 | 537 | 545 | 537 | 543 | 396,000 |
| 2009/06/08 | 541 | 550 | 540 | 545 | 419,000 |
| 2009/06/05 | 555 | 555 | 540 | 545 | 396,000 |
| 2009/06/04 | 550 | 554 | 544 | 549 | 481,000 |
| 2009/06/03 | 562 | 562 | 554 | 556 | 536,000 |
| 2009/06/02 | 566 | 568 | 562 | 562 | 730,000 |
| 2009/06/01 | 556 | 569 | 556 | 563 | 969,000 |
| 2009/05/29 | 554 | 560 | 553 | 557 | 756,000 |
| 2009/05/28 | 555 | 565 | 551 | 551 | 841,000 |
| 2009/05/27 | 544 | 565 | 544 | 555 | 896,000 |
| 2009/05/26 | 557 | 560 | 539 | 543 | 960,000 |
| 2009/05/25 | 538 | 557 | 535 | 551 | 997,000 |
| 2009/05/22 | 528 | 541 | 528 | 533 | 719,000 |
| 2009/05/21 | 536 | 537 | 528 | 530 | 566,000 |
| 2009/05/20 | 537 | 542 | 535 | 535 | 551,000 |
| 2009/05/19 | 524 | 537 | 522 | 531 | 837,000 |
| 2009/05/18 | 520 | 521 | 508 | 511 | 833,000 |
| 2009/05/15 | 526 | 534 | 521 | 521 | 1,133,000 |
| 2009/05/14 | 510 | 523 | 510 | 516 | 812,000 |
| 2009/05/13 | 513 | 527 | 511 | 519 | 1,106,000 |
| 2009/05/12 | 505 | 511 | 497 | 498 | 593,000 |
| 2009/05/11 | 504 | 512 | 504 | 508 | 522,000 |
| 2009/05/08 | 488 | 506 | 481 | 503 | 942,000 |
| 2009/05/07 | 491 | 496 | 482 | 486 | 816,000 |
| 2009/05/01 | 484 | 485 | 476 | 480 | 596,000 |
| 2009/04/30 | 476 | 489 | 472 | 480 | 663,000 |
| 2009/04/28 | 464 | 473 | 463 | 464 | 683,000 |
| 2009/04/27 | 475 | 481 | 465 | 469 | 631,000 |
| 2009/04/24 | 482 | 482 | 469 | 472 | 574,000 |
| 2009/04/23 | 478 | 481 | 469 | 480 | 831,000 |
| 2009/04/22 | 485 | 486 | 476 | 478 | 841,000 |
| 2009/04/21 | 487 | 489 | 480 | 484 | 876,000 |
| 2009/04/20 | 504 | 507 | 495 | 497 | 441,000 |
| 2009/04/17 | 528 | 528 | 506 | 508 | 598,000 |
| 2009/04/16 | 523 | 526 | 509 | 518 | 836,000 |
| 2009/04/15 | 510 | 514 | 501 | 513 | 625,000 |
| 2009/04/14 | 520 | 521 | 510 | 517 | 757,000 |
| 2009/04/13 | 528 | 530 | 521 | 523 | 419,000 |
| 2009/04/10 | 538 | 538 | 518 | 529 | 1,317,000 |
| 2009/04/09 | 508 | 529 | 507 | 528 | 1,089,000 |
| 2009/04/08 | 499 | 501 | 492 | 498 | 644,000 |
| 2009/04/07 | 507 | 513 | 500 | 509 | 711,000 |
| 2009/04/06 | 510 | 514 | 504 | 514 | 898,000 |
| 2009/04/03 | 514 | 514 | 498 | 502 | 916,000 |
| 2009/04/02 | 512 | 514 | 500 | 512 | 792,000 |
| 2009/04/01 | 493 | 502 | 482 | 502 | 860,000 |
| 2009/03/31 | 492 | 507 | 487 | 492 | 820,000 |
| 2009/03/30 | 511 | 518 | 498 | 501 | 882,000 |
| 2009/03/27 | 514 | 516 | 507 | 510 | 705,000 |
| 2009/03/26 | 504 | 510 | 492 | 509 | 558,000 |
| 2009/03/25 | 496 | 514 | 495 | 507 | 1,286,000 |
| 2009/03/24 | 488 | 492 | 467 | 488 | 2,137,000 |
| 2009/03/23 | 474 | 493 | 474 | 487 | 771,000 |
| 2009/03/19 | 480 | 488 | 474 | 479 | 695,000 |
| 2009/03/18 | 487 | 487 | 474 | 482 | 712,000 |
| 2009/03/17 | 478 | 491 | 475 | 487 | 978,000 |
| 2009/03/16 | 465 | 476 | 456 | 473 | 1,735,000 |
| 2009/03/13 | 460 | 473 | 454 | 468 | 3,738,000 |
| 2009/03/12 | 435 | 449 | 435 | 440 | 1,397,000 |
| 2009/03/11 | 417 | 426 | 413 | 425 | 1,302,000 |
| 2009/03/10 | 400 | 412 | 400 | 404 | 890,000 |
| 2009/03/09 | 391 | 407 | 391 | 401 | 933,000 |
| 2009/03/06 | 387 | 395 | 382 | 390 | 1,068,000 |
| 2009/03/05 | 381 | 402 | 381 | 400 | 871,000 |
| 2009/03/04 | 379 | 388 | 377 | 384 | 1,300,000 |
| 2009/03/03 | 380 | 391 | 380 | 387 | 798,000 |
| 2009/03/02 | 386 | 389 | 382 | 385 | 817,000 |
| 2009/02/27 | 398 | 406 | 393 | 401 | 619,000 |
| 2009/02/26 | 392 | 406 | 391 | 397 | 664,000 |
| 2009/02/25 | 397 | 398 | 385 | 390 | 807,000 |
| 2009/02/24 | 395 | 395 | 382 | 387 | 939,000 |
| 2009/02/23 | 400 | 410 | 393 | 405 | 636,000 |
| 2009/02/20 | 405 | 409 | 401 | 405 | 774,000 |
| 2009/02/19 | 414 | 416 | 406 | 409 | 496,000 |
| 2009/02/18 | 421 | 421 | 407 | 409 | 940,000 |
| 2009/02/17 | 426 | 432 | 422 | 425 | 464,000 |
| 2009/02/16 | 426 | 436 | 425 | 430 | 624,000 |
| 2009/02/13 | 431 | 435 | 425 | 426 | 932,000 |
| 2009/02/12 | 425 | 445 | 424 | 426 | 1,100,000 |
| 2009/02/10 | 440 | 442 | 428 | 429 | 531,000 |
| 2009/02/09 | 451 | 454 | 435 | 435 | 698,000 |
| 2009/02/06 | 439 | 443 | 435 | 436 | 634,000 |
| 2009/02/05 | 436 | 436 | 425 | 428 | 761,000 |
| 2009/02/04 | 433 | 447 | 431 | 443 | 607,000 |
| 2009/02/03 | 446 | 453 | 430 | 432 | 897,000 |
| 2009/02/02 | 431 | 439 | 423 | 438 | 825,000 |
| 2009/01/30 | 439 | 439 | 427 | 436 | 609,000 |
| 2009/01/29 | 435 | 452 | 435 | 452 | 1,465,000 |
| 2009/01/28 | 433 | 438 | 425 | 429 | 720,000 |
| 2009/01/27 | 425 | 442 | 425 | 438 | 693,000 |
| 2009/01/26 | 416 | 430 | 411 | 421 | 685,000 |
| 2009/01/23 | 432 | 432 | 420 | 421 | 556,000 |
| 2009/01/22 | 431 | 437 | 421 | 437 | 797,000 |
| 2009/01/21 | 427 | 437 | 425 | 429 | 955,000 |
| 2009/01/20 | 447 | 448 | 433 | 437 | 760,000 |
| 2009/01/19 | 466 | 467 | 450 | 452 | 674,000 |
| 2009/01/16 | 453 | 466 | 452 | 461 | 898,000 |
| 2009/01/15 | 470 | 470 | 448 | 448 | 1,612,000 |
| 2009/01/14 | 480 | 484 | 474 | 480 | 358,000 |
| 2009/01/13 | 480 | 484 | 474 | 478 | 685,000 |
| 2009/01/09 | 513 | 513 | 496 | 496 | 706,000 |
| 2009/01/08 | 501 | 513 | 501 | 503 | 446,000 |
| 2009/01/07 | 535 | 537 | 510 | 514 | 635,000 |
| 2009/01/06 | 543 | 544 | 526 | 530 | 402,000 |
| 2009/01/05 | 538 | 539 | 529 | 533 | 168,000 |