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 |
|---|---|---|---|---|---|
| 2010/12/30 | 484 | 485 | 477 | 478 | 420,000 |
| 2010/12/29 | 482 | 487 | 481 | 487 | 242,000 |
| 2010/12/28 | 487 | 488 | 481 | 483 | 263,000 |
| 2010/12/27 | 484 | 486 | 482 | 486 | 526,000 |
| 2010/12/24 | 483 | 485 | 480 | 481 | 469,000 |
| 2010/12/22 | 485 | 489 | 484 | 487 | 831,000 |
| 2010/12/21 | 486 | 490 | 485 | 489 | 511,000 |
| 2010/12/20 | 488 | 490 | 482 | 484 | 616,000 |
| 2010/12/17 | 491 | 494 | 490 | 492 | 696,000 |
| 2010/12/16 | 492 | 494 | 489 | 494 | 308,000 |
| 2010/12/15 | 495 | 495 | 489 | 492 | 579,000 |
| 2010/12/14 | 492 | 492 | 487 | 490 | 481,000 |
| 2010/12/13 | 491 | 492 | 488 | 490 | 443,000 |
| 2010/12/10 | 502 | 502 | 486 | 489 | 3,811,000 |
| 2010/12/09 | 496 | 497 | 492 | 494 | 328,000 |
| 2010/12/08 | 495 | 498 | 490 | 493 | 894,000 |
| 2010/12/07 | 488 | 489 | 482 | 487 | 756,000 |
| 2010/12/06 | 493 | 498 | 487 | 488 | 700,000 |
| 2010/12/03 | 502 | 503 | 495 | 497 | 543,000 |
| 2010/12/02 | 500 | 505 | 497 | 503 | 598,000 |
| 2010/12/01 | 493 | 497 | 487 | 490 | 376,000 |
| 2010/11/30 | 493 | 497 | 489 | 490 | 578,000 |
| 2010/11/29 | 492 | 499 | 492 | 498 | 368,000 |
| 2010/11/26 | 490 | 495 | 489 | 492 | 195,000 |
| 2010/11/25 | 497 | 497 | 490 | 492 | 298,000 |
| 2010/11/24 | 491 | 498 | 491 | 497 | 390,000 |
| 2010/11/22 | 503 | 503 | 499 | 501 | 282,000 |
| 2010/11/19 | 500 | 502 | 497 | 499 | 331,000 |
| 2010/11/18 | 491 | 503 | 487 | 498 | 591,000 |
| 2010/11/17 | 471 | 489 | 471 | 489 | 522,000 |
| 2010/11/16 | 490 | 493 | 479 | 480 | 568,000 |
| 2010/11/15 | 484 | 489 | 483 | 489 | 326,000 |
| 2010/11/12 | 481 | 489 | 478 | 482 | 524,000 |
| 2010/11/11 | 482 | 484 | 477 | 481 | 366,000 |
| 2010/11/10 | 467 | 480 | 467 | 480 | 511,000 |
| 2010/11/09 | 469 | 471 | 464 | 467 | 660,000 |
| 2010/11/08 | 473 | 477 | 465 | 476 | 453,000 |
| 2010/11/05 | 475 | 484 | 466 | 471 | 721,000 |
| 2010/11/04 | 463 | 470 | 462 | 465 | 384,000 |
| 2010/11/02 | 460 | 463 | 459 | 462 | 451,000 |
| 2010/11/01 | 454 | 460 | 453 | 457 | 439,000 |
| 2010/10/29 | 466 | 467 | 456 | 458 | 586,000 |
| 2010/10/28 | 467 | 473 | 464 | 472 | 571,000 |
| 2010/10/27 | 467 | 475 | 467 | 471 | 452,000 |
| 2010/10/26 | 471 | 482 | 469 | 475 | 585,000 |
| 2010/10/25 | 460 | 477 | 460 | 475 | 741,000 |
| 2010/10/22 | 455 | 461 | 455 | 457 | 325,000 |
| 2010/10/21 | 459 | 462 | 450 | 452 | 542,000 |
| 2010/10/20 | 450 | 455 | 447 | 451 | 538,000 |
| 2010/10/19 | 460 | 465 | 459 | 461 | 351,000 |
| 2010/10/18 | 454 | 462 | 452 | 457 | 320,000 |
| 2010/10/15 | 469 | 469 | 456 | 457 | 523,000 |
| 2010/10/14 | 468 | 473 | 464 | 468 | 462,000 |
| 2010/10/13 | 469 | 469 | 463 | 465 | 429,000 |
| 2010/10/12 | 485 | 485 | 465 | 465 | 539,000 |
| 2010/10/08 | 492 | 492 | 483 | 483 | 883,000 |
| 2010/10/07 | 489 | 490 | 483 | 490 | 427,000 |
| 2010/10/06 | 481 | 491 | 481 | 491 | 808,000 |
| 2010/10/05 | 471 | 481 | 464 | 480 | 682,000 |
| 2010/10/04 | 477 | 479 | 473 | 476 | 581,000 |
| 2010/10/01 | 474 | 478 | 473 | 475 | 579,000 |
| 2010/09/30 | 482 | 482 | 468 | 469 | 468,000 |
| 2010/09/29 | 478 | 485 | 477 | 481 | 681,000 |
| 2010/09/28 | 483 | 483 | 472 | 475 | 351,000 |
| 2010/09/27 | 489 | 490 | 480 | 484 | 426,000 |
| 2010/09/24 | 478 | 486 | 474 | 483 | 595,000 |
| 2010/09/22 | 482 | 484 | 481 | 481 | 333,000 |
| 2010/09/21 | 480 | 483 | 477 | 481 | 484,000 |
| 2010/09/17 | 479 | 484 | 476 | 482 | 526,000 |
| 2010/09/16 | 477 | 482 | 471 | 473 | 645,000 |
| 2010/09/15 | 455 | 480 | 454 | 474 | 933,000 |
| 2010/09/14 | 461 | 461 | 455 | 461 | 263,000 |
| 2010/09/13 | 454 | 464 | 454 | 461 | 550,000 |
| 2010/09/10 | 449 | 455 | 444 | 451 | 1,930,000 |
| 2010/09/09 | 456 | 456 | 447 | 450 | 286,000 |
| 2010/09/08 | 445 | 452 | 442 | 448 | 480,000 |
| 2010/09/07 | 454 | 458 | 452 | 452 | 192,000 |
| 2010/09/06 | 455 | 459 | 450 | 458 | 205,000 |
| 2010/09/03 | 452 | 456 | 452 | 453 | 252,000 |
| 2010/09/02 | 453 | 456 | 444 | 451 | 470,000 |
| 2010/09/01 | 436 | 445 | 434 | 445 | 597,000 |
| 2010/08/31 | 448 | 449 | 436 | 436 | 482,000 |
| 2010/08/30 | 455 | 461 | 453 | 456 | 418,000 |
| 2010/08/27 | 437 | 447 | 436 | 447 | 374,000 |
| 2010/08/26 | 443 | 446 | 437 | 439 | 428,000 |
| 2010/08/25 | 451 | 451 | 439 | 441 | 692,000 |
| 2010/08/24 | 441 | 449 | 441 | 448 | 381,000 |
| 2010/08/23 | 446 | 446 | 437 | 442 | 500,000 |
| 2010/08/20 | 450 | 451 | 446 | 448 | 521,000 |
| 2010/08/19 | 457 | 459 | 456 | 458 | 286,000 |
| 2010/08/18 | 460 | 460 | 454 | 458 | 339,000 |
| 2010/08/17 | 454 | 459 | 454 | 457 | 292,000 |
| 2010/08/16 | 453 | 465 | 453 | 461 | 345,000 |
| 2010/08/13 | 454 | 466 | 452 | 460 | 975,000 |
| 2010/08/12 | 455 | 460 | 451 | 456 | 568,000 |
| 2010/08/11 | 471 | 471 | 461 | 463 | 582,000 |
| 2010/08/10 | 477 | 484 | 473 | 475 | 510,000 |
| 2010/08/09 | 472 | 478 | 471 | 475 | 438,000 |
| 2010/08/06 | 474 | 480 | 471 | 479 | 370,000 |
| 2010/08/05 | 478 | 482 | 476 | 481 | 459,000 |
| 2010/08/04 | 473 | 475 | 468 | 471 | 556,000 |
| 2010/08/03 | 479 | 479 | 470 | 479 | 576,000 |
| 2010/08/02 | 468 | 480 | 466 | 471 | 582,000 |
| 2010/07/30 | 477 | 478 | 467 | 467 | 597,000 |
| 2010/07/29 | 479 | 481 | 476 | 480 | 383,000 |
| 2010/07/28 | 482 | 487 | 479 | 487 | 614,000 |
| 2010/07/27 | 476 | 478 | 472 | 476 | 243,000 |
| 2010/07/26 | 482 | 482 | 472 | 475 | 357,000 |
| 2010/07/23 | 476 | 480 | 471 | 477 | 910,000 |
| 2010/07/22 | 460 | 470 | 460 | 466 | 493,000 |
| 2010/07/21 | 474 | 474 | 460 | 466 | 661,000 |
| 2010/07/20 | 457 | 471 | 457 | 468 | 764,000 |
| 2010/07/16 | 472 | 475 | 464 | 464 | 629,000 |
| 2010/07/15 | 467 | 477 | 467 | 477 | 624,000 |
| 2010/07/14 | 466 | 474 | 466 | 473 | 484,000 |
| 2010/07/13 | 458 | 462 | 454 | 455 | 395,000 |
| 2010/07/12 | 458 | 464 | 457 | 459 | 329,000 |
| 2010/07/09 | 461 | 464 | 453 | 462 | 1,042,000 |
| 2010/07/08 | 456 | 456 | 449 | 453 | 569,000 |
| 2010/07/07 | 439 | 442 | 438 | 440 | 330,000 |
| 2010/07/06 | 440 | 443 | 430 | 441 | 818,000 |
| 2010/07/05 | 444 | 450 | 443 | 448 | 409,000 |
| 2010/07/02 | 445 | 446 | 439 | 439 | 504,000 |
| 2010/07/01 | 444 | 447 | 440 | 442 | 641,000 |
| 2010/06/30 | 456 | 458 | 449 | 451 | 753,000 |
| 2010/06/29 | 472 | 472 | 463 | 464 | 309,000 |
| 2010/06/28 | 472 | 473 | 467 | 470 | 293,000 |
| 2010/06/25 | 475 | 475 | 468 | 472 | 370,000 |
| 2010/06/24 | 477 | 482 | 477 | 480 | 330,000 |
| 2010/06/23 | 474 | 479 | 472 | 476 | 285,000 |
| 2010/06/22 | 478 | 481 | 476 | 480 | 555,000 |
| 2010/06/21 | 481 | 482 | 476 | 482 | 394,000 |
| 2010/06/18 | 470 | 476 | 468 | 474 | 425,000 |
| 2010/06/17 | 464 | 473 | 463 | 470 | 347,000 |
| 2010/06/16 | 474 | 474 | 467 | 470 | 397,000 |
| 2010/06/15 | 462 | 466 | 461 | 466 | 354,000 |
| 2010/06/14 | 466 | 468 | 464 | 465 | 304,000 |
| 2010/06/11 | 457 | 461 | 453 | 461 | 3,628,000 |
| 2010/06/10 | 445 | 451 | 442 | 449 | 412,000 |
| 2010/06/09 | 443 | 444 | 436 | 444 | 871,000 |
| 2010/06/08 | 444 | 450 | 440 | 448 | 710,000 |
| 2010/06/07 | 450 | 451 | 447 | 448 | 620,000 |
| 2010/06/04 | 463 | 463 | 458 | 460 | 590,000 |
| 2010/06/03 | 458 | 465 | 458 | 464 | 609,000 |
| 2010/06/02 | 456 | 459 | 452 | 453 | 1,146,000 |
| 2010/06/01 | 473 | 474 | 466 | 468 | 770,000 |
| 2010/05/31 | 464 | 474 | 464 | 471 | 661,000 |
| 2010/05/28 | 467 | 468 | 463 | 464 | 1,119,000 |
| 2010/05/27 | 463 | 465 | 458 | 463 | 802,000 |
| 2010/05/26 | 463 | 473 | 459 | 465 | 994,000 |
| 2010/05/25 | 460 | 461 | 451 | 455 | 1,056,000 |
| 2010/05/24 | 461 | 463 | 460 | 460 | 813,000 |
| 2010/05/21 | 472 | 473 | 460 | 460 | 1,218,000 |
| 2010/05/20 | 481 | 483 | 477 | 480 | 634,000 |
| 2010/05/19 | 484 | 489 | 480 | 483 | 817,000 |
| 2010/05/18 | 486 | 489 | 484 | 487 | 688,000 |
| 2010/05/17 | 486 | 488 | 478 | 481 | 985,000 |
| 2010/05/14 | 488 | 495 | 488 | 492 | 1,364,000 |
| 2010/05/13 | 499 | 500 | 493 | 495 | 763,000 |
| 2010/05/12 | 497 | 499 | 492 | 496 | 1,204,000 |
| 2010/05/11 | 485 | 488 | 479 | 481 | 787,000 |
| 2010/05/10 | 473 | 479 | 469 | 477 | 763,000 |
| 2010/05/07 | 470 | 474 | 461 | 468 | 1,299,000 |
| 2010/05/06 | 483 | 490 | 481 | 486 | 1,083,000 |
| 2010/04/30 | 502 | 508 | 497 | 497 | 730,000 |
| 2010/04/28 | 500 | 501 | 492 | 494 | 985,000 |
| 2010/04/27 | 515 | 515 | 506 | 507 | 966,000 |
| 2010/04/26 | 520 | 523 | 519 | 520 | 253,000 |
| 2010/04/23 | 515 | 517 | 512 | 515 | 413,000 |
| 2010/04/22 | 520 | 521 | 513 | 516 | 468,000 |
| 2010/04/21 | 520 | 527 | 518 | 526 | 422,000 |
| 2010/04/20 | 516 | 519 | 514 | 515 | 372,000 |
| 2010/04/19 | 516 | 516 | 511 | 513 | 390,000 |
| 2010/04/16 | 526 | 528 | 519 | 523 | 430,000 |
| 2010/04/15 | 532 | 533 | 529 | 531 | 260,000 |
| 2010/04/14 | 532 | 535 | 524 | 529 | 643,000 |
| 2010/04/13 | 541 | 542 | 531 | 534 | 416,000 |
| 2010/04/12 | 540 | 544 | 540 | 542 | 448,000 |
| 2010/04/09 | 537 | 542 | 536 | 538 | 1,784,000 |
| 2010/04/08 | 535 | 541 | 533 | 540 | 719,000 |
| 2010/04/07 | 538 | 539 | 533 | 534 | 544,000 |
| 2010/04/06 | 536 | 541 | 531 | 534 | 763,000 |
| 2010/04/05 | 528 | 537 | 527 | 534 | 531,000 |
| 2010/04/02 | 525 | 529 | 522 | 524 | 665,000 |
| 2010/04/01 | 528 | 529 | 517 | 528 | 1,282,000 |
| 2010/03/31 | 524 | 527 | 520 | 524 | 588,000 |
| 2010/03/30 | 516 | 522 | 515 | 521 | 450,000 |
| 2010/03/29 | 521 | 521 | 515 | 519 | 442,000 |
| 2010/03/26 | 515 | 529 | 512 | 529 | 848,000 |
| 2010/03/25 | 520 | 521 | 515 | 516 | 417,000 |
| 2010/03/24 | 515 | 523 | 515 | 520 | 460,000 |
| 2010/03/23 | 517 | 518 | 515 | 516 | 315,000 |
| 2010/03/19 | 516 | 522 | 514 | 522 | 340,000 |
| 2010/03/18 | 520 | 520 | 513 | 516 | 314,000 |
| 2010/03/17 | 512 | 519 | 509 | 517 | 464,000 |
| 2010/03/16 | 511 | 516 | 511 | 514 | 243,000 |
| 2010/03/15 | 516 | 516 | 507 | 510 | 405,000 |
| 2010/03/12 | 516 | 516 | 508 | 512 | 3,847,000 |
| 2010/03/11 | 505 | 509 | 500 | 506 | 481,000 |
| 2010/03/10 | 508 | 510 | 506 | 507 | 253,000 |
| 2010/03/09 | 503 | 511 | 502 | 509 | 499,000 |
| 2010/03/08 | 506 | 507 | 502 | 503 | 606,000 |
| 2010/03/05 | 492 | 499 | 490 | 499 | 503,000 |
| 2010/03/04 | 497 | 497 | 486 | 487 | 427,000 |
| 2010/03/03 | 490 | 495 | 490 | 495 | 390,000 |
| 2010/03/02 | 497 | 497 | 489 | 493 | 472,000 |
| 2010/03/01 | 487 | 493 | 487 | 490 | 471,000 |
| 2010/02/26 | 485 | 492 | 485 | 487 | 518,000 |
| 2010/02/25 | 496 | 496 | 486 | 487 | 648,000 |
| 2010/02/24 | 489 | 493 | 484 | 489 | 637,000 |
| 2010/02/23 | 488 | 495 | 487 | 491 | 471,000 |
| 2010/02/22 | 494 | 499 | 491 | 494 | 713,000 |
| 2010/02/19 | 489 | 490 | 480 | 480 | 491,000 |
| 2010/02/18 | 488 | 492 | 488 | 492 | 452,000 |
| 2010/02/17 | 482 | 494 | 482 | 490 | 637,000 |
| 2010/02/16 | 482 | 483 | 477 | 478 | 293,000 |
| 2010/02/15 | 485 | 487 | 480 | 480 | 369,000 |
| 2010/02/12 | 485 | 485 | 478 | 484 | 812,000 |
| 2010/02/10 | 486 | 486 | 477 | 478 | 592,000 |
| 2010/02/09 | 483 | 487 | 483 | 483 | 427,000 |
| 2010/02/08 | 490 | 493 | 486 | 490 | 480,000 |
| 2010/02/05 | 496 | 497 | 491 | 493 | 864,000 |
| 2010/02/04 | 510 | 514 | 508 | 512 | 388,000 |
| 2010/02/03 | 510 | 513 | 506 | 513 | 461,000 |
| 2010/02/02 | 518 | 520 | 508 | 510 | 675,000 |
| 2010/02/01 | 507 | 523 | 506 | 517 | 1,401,000 |
| 2010/01/29 | 496 | 503 | 495 | 499 | 605,000 |
| 2010/01/28 | 499 | 508 | 498 | 504 | 420,000 |
| 2010/01/27 | 498 | 505 | 497 | 497 | 590,000 |
| 2010/01/26 | 508 | 508 | 495 | 497 | 726,000 |
| 2010/01/25 | 505 | 505 | 496 | 502 | 645,000 |
| 2010/01/22 | 509 | 512 | 501 | 506 | 962,000 |
| 2010/01/21 | 511 | 526 | 509 | 525 | 1,157,000 |
| 2010/01/20 | 529 | 532 | 522 | 524 | 318,000 |
| 2010/01/19 | 528 | 531 | 526 | 529 | 312,000 |
| 2010/01/18 | 525 | 529 | 519 | 526 | 850,000 |
| 2010/01/15 | 530 | 535 | 525 | 535 | 873,000 |
| 2010/01/14 | 533 | 537 | 531 | 534 | 547,000 |
| 2010/01/13 | 535 | 540 | 532 | 533 | 673,000 |
| 2010/01/12 | 553 | 553 | 541 | 545 | 537,000 |
| 2010/01/08 | 553 | 556 | 545 | 552 | 1,392,000 |
| 2010/01/07 | 549 | 549 | 541 | 545 | 473,000 |
| 2010/01/06 | 546 | 555 | 539 | 551 | 493,000 |
| 2010/01/05 | 584 | 585 | 544 | 546 | 1,248,000 |
| 2010/01/04 | 537 | 550 | 534 | 544 | 306,000 |