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 |
---|---|---|---|---|---|
2011/12/30 | 500 | 503 | 495 | 495 | 304,000 |
2011/12/29 | 491 | 498 | 488 | 495 | 353,000 |
2011/12/28 | 495 | 499 | 494 | 498 | 479,000 |
2011/12/27 | 492 | 499 | 491 | 497 | 277,000 |
2011/12/26 | 497 | 499 | 493 | 497 | 302,000 |
2011/12/22 | 493 | 498 | 489 | 494 | 743,000 |
2011/12/21 | 487 | 496 | 487 | 494 | 761,000 |
2011/12/20 | 479 | 484 | 472 | 482 | 250,000 |
2011/12/19 | 477 | 482 | 475 | 480 | 418,000 |
2011/12/16 | 478 | 485 | 477 | 483 | 780,000 |
2011/12/15 | 472 | 476 | 468 | 474 | 669,000 |
2011/12/14 | 474 | 478 | 470 | 472 | 650,000 |
2011/12/13 | 480 | 481 | 475 | 478 | 567,000 |
2011/12/12 | 484 | 493 | 482 | 488 | 447,000 |
2011/12/09 | 479 | 484 | 474 | 481 | 3,829,000 |
2011/12/08 | 498 | 498 | 489 | 493 | 371,000 |
2011/12/07 | 489 | 498 | 489 | 497 | 447,000 |
2011/12/06 | 497 | 497 | 485 | 486 | 456,000 |
2011/12/05 | 494 | 497 | 492 | 497 | 382,000 |
2011/12/02 | 493 | 496 | 492 | 495 | 615,000 |
2011/12/01 | 487 | 494 | 487 | 491 | 611,000 |
2011/11/30 | 477 | 485 | 474 | 483 | 586,000 |
2011/11/29 | 471 | 479 | 467 | 477 | 847,000 |
2011/11/28 | 484 | 484 | 468 | 473 | 1,000,000 |
2011/11/25 | 489 | 489 | 483 | 484 | 680,000 |
2011/11/24 | 493 | 495 | 490 | 491 | 539,000 |
2011/11/22 | 497 | 498 | 495 | 497 | 558,000 |
2011/11/21 | 490 | 498 | 490 | 497 | 390,000 |
2011/11/18 | 488 | 491 | 485 | 485 | 647,000 |
2011/11/17 | 493 | 493 | 485 | 488 | 613,000 |
2011/11/16 | 492 | 495 | 490 | 493 | 759,000 |
2011/11/15 | 485 | 489 | 483 | 489 | 600,000 |
2011/11/14 | 488 | 490 | 484 | 485 | 888,000 |
2011/11/11 | 484 | 490 | 480 | 484 | 1,075,000 |
2011/11/10 | 480 | 488 | 478 | 481 | 902,000 |
2011/11/09 | 485 | 496 | 482 | 491 | 612,000 |
2011/11/08 | 479 | 487 | 479 | 481 | 584,000 |
2011/11/07 | 468 | 488 | 468 | 479 | 778,000 |
2011/11/04 | 454 | 463 | 453 | 463 | 415,000 |
2011/11/02 | 465 | 465 | 454 | 455 | 535,000 |
2011/11/01 | 463 | 469 | 462 | 465 | 368,000 |
2011/10/31 | 459 | 475 | 459 | 468 | 457,000 |
2011/10/28 | 458 | 464 | 451 | 463 | 473,000 |
2011/10/27 | 449 | 450 | 443 | 450 | 452,000 |
2011/10/26 | 451 | 453 | 444 | 449 | 385,000 |
2011/10/25 | 465 | 465 | 457 | 459 | 369,000 |
2011/10/24 | 470 | 474 | 466 | 468 | 584,000 |
2011/10/21 | 467 | 468 | 463 | 463 | 259,000 |
2011/10/20 | 466 | 468 | 462 | 467 | 411,000 |
2011/10/19 | 461 | 468 | 461 | 468 | 475,000 |
2011/10/18 | 460 | 466 | 455 | 455 | 390,000 |
2011/10/17 | 463 | 467 | 461 | 465 | 375,000 |
2011/10/14 | 460 | 467 | 450 | 463 | 1,092,000 |
2011/10/13 | 470 | 470 | 460 | 463 | 349,000 |
2011/10/12 | 465 | 473 | 463 | 467 | 378,000 |
2011/10/11 | 466 | 471 | 461 | 468 | 454,000 |
2011/10/07 | 472 | 474 | 466 | 467 | 371,000 |
2011/10/06 | 473 | 478 | 468 | 471 | 492,000 |
2011/10/05 | 469 | 478 | 465 | 469 | 830,000 |
2011/10/04 | 472 | 474 | 460 | 464 | 1,009,000 |
2011/10/03 | 463 | 472 | 462 | 470 | 699,000 |
2011/09/30 | 467 | 473 | 461 | 471 | 487,000 |
2011/09/29 | 453 | 468 | 453 | 466 | 560,000 |
2011/09/28 | 455 | 465 | 454 | 458 | 620,000 |
2011/09/27 | 447 | 454 | 444 | 452 | 851,000 |
2011/09/26 | 449 | 455 | 442 | 444 | 1,148,000 |
2011/09/22 | 445 | 452 | 444 | 448 | 800,000 |
2011/09/21 | 445 | 448 | 443 | 444 | 495,000 |
2011/09/20 | 441 | 447 | 441 | 441 | 436,000 |
2011/09/16 | 444 | 449 | 442 | 445 | 538,000 |
2011/09/15 | 438 | 443 | 435 | 438 | 469,000 |
2011/09/14 | 433 | 436 | 430 | 433 | 576,000 |
2011/09/13 | 427 | 432 | 424 | 432 | 464,000 |
2011/09/12 | 430 | 435 | 421 | 426 | 668,000 |
2011/09/09 | 431 | 440 | 429 | 438 | 2,682,000 |
2011/09/08 | 429 | 435 | 427 | 435 | 280,000 |
2011/09/07 | 424 | 427 | 421 | 427 | 523,000 |
2011/09/06 | 422 | 427 | 421 | 421 | 638,000 |
2011/09/05 | 421 | 428 | 420 | 426 | 596,000 |
2011/09/02 | 424 | 427 | 421 | 425 | 386,000 |
2011/09/01 | 425 | 431 | 425 | 428 | 367,000 |
2011/08/31 | 421 | 428 | 420 | 426 | 401,000 |
2011/08/30 | 422 | 425 | 416 | 421 | 619,000 |
2011/08/29 | 417 | 422 | 412 | 420 | 441,000 |
2011/08/26 | 421 | 425 | 417 | 419 | 470,000 |
2011/08/25 | 427 | 428 | 417 | 419 | 440,000 |
2011/08/24 | 424 | 426 | 421 | 423 | 826,000 |
2011/08/23 | 414 | 421 | 410 | 420 | 993,000 |
2011/08/22 | 407 | 413 | 407 | 409 | 645,000 |
2011/08/19 | 406 | 413 | 404 | 408 | 691,000 |
2011/08/18 | 416 | 416 | 410 | 414 | 617,000 |
2011/08/17 | 412 | 419 | 410 | 417 | 461,000 |
2011/08/16 | 413 | 414 | 410 | 414 | 662,000 |
2011/08/15 | 416 | 418 | 409 | 414 | 826,000 |
2011/08/12 | 410 | 413 | 403 | 410 | 1,201,000 |
2011/08/11 | 392 | 407 | 392 | 406 | 739,000 |
2011/08/10 | 394 | 401 | 391 | 398 | 725,000 |
2011/08/09 | 380 | 385 | 374 | 384 | 1,257,000 |
2011/08/08 | 397 | 398 | 392 | 392 | 852,000 |
2011/08/05 | 405 | 409 | 403 | 405 | 688,000 |
2011/08/04 | 418 | 427 | 416 | 421 | 739,000 |
2011/08/03 | 430 | 433 | 415 | 416 | 730,000 |
2011/08/02 | 435 | 435 | 430 | 434 | 310,000 |
2011/08/01 | 426 | 434 | 423 | 434 | 879,000 |
2011/07/29 | 425 | 432 | 423 | 425 | 771,000 |
2011/07/28 | 428 | 428 | 420 | 422 | 339,000 |
2011/07/27 | 426 | 436 | 426 | 432 | 683,000 |
2011/07/26 | 429 | 431 | 424 | 429 | 420,000 |
2011/07/25 | 428 | 432 | 428 | 429 | 379,000 |
2011/07/22 | 429 | 433 | 428 | 431 | 523,000 |
2011/07/21 | 426 | 427 | 423 | 427 | 929,000 |
2011/07/20 | 422 | 424 | 417 | 424 | 542,000 |
2011/07/19 | 421 | 421 | 415 | 415 | 297,000 |
2011/07/15 | 415 | 421 | 415 | 421 | 265,000 |
2011/07/14 | 414 | 420 | 414 | 417 | 430,000 |
2011/07/13 | 414 | 424 | 414 | 419 | 375,000 |
2011/07/12 | 419 | 419 | 413 | 417 | 461,000 |
2011/07/11 | 422 | 426 | 421 | 423 | 298,000 |
2011/07/08 | 435 | 435 | 426 | 427 | 1,265,000 |
2011/07/07 | 420 | 427 | 420 | 427 | 474,000 |
2011/07/06 | 417 | 420 | 414 | 420 | 497,000 |
2011/07/05 | 418 | 420 | 416 | 416 | 361,000 |
2011/07/04 | 420 | 423 | 416 | 419 | 622,000 |
2011/07/01 | 411 | 415 | 411 | 413 | 457,000 |
2011/06/30 | 407 | 414 | 406 | 410 | 1,082,000 |
2011/06/29 | 403 | 405 | 399 | 404 | 699,000 |
2011/06/28 | 400 | 403 | 397 | 399 | 566,000 |
2011/06/27 | 401 | 403 | 396 | 397 | 469,000 |
2011/06/24 | 404 | 405 | 399 | 405 | 629,000 |
2011/06/23 | 395 | 402 | 395 | 401 | 493,000 |
2011/06/22 | 390 | 401 | 390 | 400 | 686,000 |
2011/06/21 | 388 | 391 | 387 | 389 | 497,000 |
2011/06/20 | 385 | 386 | 383 | 385 | 432,000 |
2011/06/17 | 390 | 391 | 382 | 383 | 1,038,000 |
2011/06/16 | 391 | 392 | 388 | 388 | 439,000 |
2011/06/15 | 395 | 396 | 392 | 394 | 382,000 |
2011/06/14 | 385 | 395 | 385 | 394 | 533,000 |
2011/06/13 | 384 | 387 | 384 | 387 | 260,000 |
2011/06/10 | 388 | 394 | 385 | 390 | 2,413,000 |
2011/06/09 | 380 | 385 | 380 | 384 | 754,000 |
2011/06/08 | 385 | 385 | 383 | 383 | 266,000 |
2011/06/07 | 385 | 387 | 383 | 385 | 338,000 |
2011/06/06 | 391 | 391 | 383 | 384 | 540,000 |
2011/06/03 | 390 | 393 | 389 | 389 | 563,000 |
2011/06/02 | 392 | 395 | 389 | 393 | 1,290,000 |
2011/06/01 | 401 | 402 | 397 | 400 | 867,000 |
2011/05/31 | 399 | 404 | 396 | 401 | 780,000 |
2011/05/30 | 400 | 402 | 397 | 399 | 356,000 |
2011/05/27 | 401 | 407 | 401 | 403 | 451,000 |
2011/05/26 | 405 | 405 | 402 | 403 | 264,000 |
2011/05/25 | 404 | 404 | 401 | 401 | 267,000 |
2011/05/24 | 400 | 404 | 399 | 402 | 310,000 |
2011/05/23 | 399 | 402 | 398 | 400 | 457,000 |
2011/05/20 | 400 | 404 | 399 | 400 | 316,000 |
2011/05/19 | 402 | 405 | 399 | 399 | 296,000 |
2011/05/18 | 394 | 405 | 393 | 402 | 630,000 |
2011/05/17 | 392 | 394 | 389 | 393 | 618,000 |
2011/05/16 | 393 | 397 | 392 | 394 | 462,000 |
2011/05/13 | 403 | 406 | 391 | 395 | 1,249,000 |
2011/05/12 | 406 | 410 | 403 | 403 | 544,000 |
2011/05/11 | 410 | 413 | 406 | 411 | 648,000 |
2011/05/10 | 401 | 408 | 401 | 408 | 498,000 |
2011/05/09 | 402 | 404 | 399 | 401 | 639,000 |
2011/05/06 | 398 | 403 | 396 | 402 | 485,000 |
2011/05/02 | 396 | 404 | 394 | 403 | 674,000 |
2011/04/28 | 390 | 393 | 384 | 393 | 1,058,000 |
2011/04/27 | 386 | 393 | 386 | 390 | 742,000 |
2011/04/26 | 392 | 392 | 384 | 385 | 751,000 |
2011/04/25 | 398 | 398 | 394 | 395 | 645,000 |
2011/04/22 | 400 | 405 | 400 | 401 | 358,000 |
2011/04/21 | 405 | 406 | 401 | 404 | 404,000 |
2011/04/20 | 397 | 402 | 397 | 402 | 841,000 |
2011/04/19 | 390 | 395 | 390 | 391 | 597,000 |
2011/04/18 | 389 | 396 | 389 | 392 | 597,000 |
2011/04/15 | 388 | 393 | 388 | 392 | 443,000 |
2011/04/14 | 390 | 393 | 388 | 390 | 773,000 |
2011/04/13 | 389 | 394 | 388 | 393 | 1,251,000 |
2011/04/12 | 395 | 397 | 387 | 388 | 1,194,000 |
2011/04/11 | 400 | 404 | 399 | 401 | 657,000 |
2011/04/08 | 396 | 405 | 392 | 403 | 1,823,000 |
2011/04/07 | 399 | 399 | 393 | 395 | 571,000 |
2011/04/06 | 400 | 400 | 394 | 396 | 684,000 |
2011/04/05 | 402 | 403 | 398 | 400 | 938,000 |
2011/04/04 | 407 | 409 | 403 | 403 | 517,000 |
2011/04/01 | 407 | 413 | 405 | 406 | 715,000 |
2011/03/31 | 415 | 415 | 405 | 411 | 817,000 |
2011/03/30 | 402 | 411 | 400 | 411 | 657,000 |
2011/03/29 | 399 | 408 | 398 | 402 | 1,242,000 |
2011/03/28 | 417 | 417 | 402 | 407 | 1,067,000 |
2011/03/25 | 410 | 417 | 407 | 416 | 1,027,000 |
2011/03/24 | 407 | 409 | 403 | 406 | 1,098,000 |
2011/03/23 | 405 | 410 | 399 | 402 | 2,075,000 |
2011/03/22 | 396 | 409 | 393 | 407 | 2,559,000 |
2011/03/18 | 369 | 386 | 369 | 381 | 2,287,000 |
2011/03/17 | 352 | 372 | 350 | 364 | 2,573,000 |
2011/03/16 | 377 | 388 | 352 | 364 | 3,470,000 |
2011/03/15 | 431 | 431 | 379 | 379 | 1,208,000 |
2011/03/14 | 465 | 473 | 452 | 459 | 1,107,000 |
2011/03/11 | 477 | 483 | 473 | 475 | 3,278,000 |
2011/03/10 | 487 | 489 | 484 | 485 | 405,000 |
2011/03/09 | 484 | 489 | 484 | 487 | 425,000 |
2011/03/08 | 478 | 483 | 478 | 481 | 420,000 |
2011/03/07 | 482 | 482 | 477 | 478 | 640,000 |
2011/03/04 | 485 | 489 | 484 | 484 | 361,000 |
2011/03/03 | 479 | 483 | 476 | 483 | 468,000 |
2011/03/02 | 484 | 485 | 478 | 478 | 498,000 |
2011/03/01 | 488 | 488 | 483 | 487 | 747,000 |
2011/02/28 | 485 | 488 | 479 | 488 | 631,000 |
2011/02/25 | 487 | 488 | 484 | 486 | 654,000 |
2011/02/24 | 485 | 489 | 483 | 483 | 645,000 |
2011/02/23 | 484 | 485 | 482 | 484 | 456,000 |
2011/02/22 | 486 | 487 | 479 | 483 | 642,000 |
2011/02/21 | 487 | 491 | 483 | 491 | 467,000 |
2011/02/18 | 489 | 491 | 485 | 488 | 822,000 |
2011/02/17 | 494 | 495 | 489 | 489 | 669,000 |
2011/02/16 | 491 | 495 | 489 | 492 | 564,000 |
2011/02/15 | 492 | 492 | 487 | 490 | 442,000 |
2011/02/14 | 494 | 494 | 490 | 493 | 390,000 |
2011/02/10 | 490 | 494 | 486 | 492 | 658,000 |
2011/02/09 | 496 | 496 | 492 | 493 | 276,000 |
2011/02/08 | 495 | 495 | 492 | 495 | 323,000 |
2011/02/07 | 498 | 498 | 491 | 494 | 653,000 |
2011/02/04 | 493 | 497 | 491 | 497 | 482,000 |
2011/02/03 | 490 | 492 | 487 | 491 | 427,000 |
2011/02/02 | 488 | 498 | 487 | 494 | 730,000 |
2011/02/01 | 486 | 486 | 479 | 483 | 655,000 |
2011/01/31 | 496 | 496 | 482 | 486 | 778,000 |
2011/01/28 | 495 | 502 | 492 | 496 | 695,000 |
2011/01/27 | 501 | 503 | 497 | 497 | 432,000 |
2011/01/26 | 497 | 499 | 492 | 497 | 522,000 |
2011/01/25 | 494 | 498 | 489 | 498 | 757,000 |
2011/01/24 | 488 | 492 | 486 | 492 | 475,000 |
2011/01/21 | 487 | 491 | 484 | 485 | 687,000 |
2011/01/20 | 484 | 487 | 479 | 486 | 584,000 |
2011/01/19 | 484 | 487 | 481 | 483 | 585,000 |
2011/01/18 | 481 | 484 | 480 | 481 | 469,000 |
2011/01/17 | 483 | 483 | 479 | 481 | 416,000 |
2011/01/14 | 483 | 485 | 478 | 481 | 1,338,000 |
2011/01/13 | 486 | 492 | 485 | 491 | 409,000 |
2011/01/12 | 486 | 488 | 484 | 486 | 481,000 |
2011/01/11 | 487 | 488 | 484 | 485 | 570,000 |
2011/01/07 | 490 | 496 | 489 | 492 | 416,000 |
2011/01/06 | 489 | 490 | 482 | 488 | 572,000 |
2011/01/05 | 489 | 489 | 482 | 484 | 271,000 |
2011/01/04 | 484 | 489 | 483 | 488 | 403,000 |