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 |
---|---|---|---|---|---|
2012/12/28 | 686 | 695 | 679 | 684 | 1,141,000 |
2012/12/27 | 667 | 674 | 660 | 673 | 739,000 |
2012/12/26 | 656 | 660 | 645 | 660 | 602,000 |
2012/12/25 | 649 | 652 | 643 | 650 | 548,000 |
2012/12/21 | 646 | 650 | 639 | 639 | 743,000 |
2012/12/20 | 644 | 649 | 633 | 635 | 1,040,000 |
2012/12/19 | 637 | 642 | 630 | 642 | 858,000 |
2012/12/18 | 620 | 629 | 620 | 629 | 708,000 |
2012/12/17 | 624 | 627 | 616 | 619 | 725,000 |
2012/12/14 | 614 | 620 | 612 | 614 | 2,713,000 |
2012/12/13 | 620 | 620 | 614 | 616 | 666,000 |
2012/12/12 | 617 | 619 | 611 | 617 | 339,000 |
2012/12/11 | 613 | 618 | 613 | 616 | 306,000 |
2012/12/10 | 614 | 616 | 608 | 616 | 314,000 |
2012/12/07 | 618 | 620 | 611 | 611 | 386,000 |
2012/12/06 | 618 | 618 | 612 | 615 | 550,000 |
2012/12/05 | 611 | 621 | 609 | 618 | 447,000 |
2012/12/04 | 618 | 621 | 615 | 617 | 344,000 |
2012/12/03 | 618 | 624 | 613 | 615 | 441,000 |
2012/11/30 | 620 | 623 | 615 | 618 | 445,000 |
2012/11/29 | 616 | 619 | 612 | 617 | 591,000 |
2012/11/28 | 617 | 620 | 615 | 615 | 434,000 |
2012/11/27 | 617 | 620 | 614 | 616 | 480,000 |
2012/11/26 | 615 | 617 | 610 | 613 | 669,000 |
2012/11/22 | 615 | 615 | 610 | 614 | 379,000 |
2012/11/21 | 607 | 613 | 605 | 613 | 398,000 |
2012/11/20 | 607 | 608 | 600 | 606 | 367,000 |
2012/11/19 | 600 | 607 | 597 | 605 | 441,000 |
2012/11/16 | 583 | 592 | 579 | 592 | 439,000 |
2012/11/15 | 582 | 588 | 578 | 583 | 420,000 |
2012/11/14 | 574 | 583 | 573 | 581 | 243,000 |
2012/11/13 | 582 | 584 | 574 | 577 | 385,000 |
2012/11/12 | 579 | 588 | 577 | 581 | 318,000 |
2012/11/09 | 581 | 589 | 579 | 584 | 539,000 |
2012/11/08 | 594 | 594 | 586 | 589 | 458,000 |
2012/11/07 | 609 | 611 | 594 | 598 | 492,000 |
2012/11/06 | 604 | 608 | 603 | 608 | 266,000 |
2012/11/05 | 607 | 612 | 606 | 607 | 236,000 |
2012/11/02 | 612 | 616 | 608 | 612 | 593,000 |
2012/11/01 | 597 | 605 | 596 | 602 | 466,000 |
2012/10/31 | 602 | 606 | 598 | 598 | 594,000 |
2012/10/30 | 611 | 616 | 602 | 607 | 1,187,000 |
2012/10/29 | 602 | 613 | 602 | 611 | 739,000 |
2012/10/26 | 606 | 610 | 600 | 603 | 784,000 |
2012/10/25 | 602 | 606 | 600 | 606 | 503,000 |
2012/10/24 | 600 | 607 | 598 | 605 | 661,000 |
2012/10/23 | 615 | 617 | 606 | 610 | 558,000 |
2012/10/22 | 596 | 612 | 595 | 608 | 471,000 |
2012/10/19 | 610 | 616 | 606 | 606 | 606,000 |
2012/10/18 | 608 | 618 | 604 | 617 | 1,019,000 |
2012/10/17 | 607 | 607 | 589 | 600 | 1,862,000 |
2012/10/16 | 589 | 611 | 585 | 609 | 2,114,000 |
2012/10/15 | 579 | 584 | 573 | 583 | 797,000 |
2012/10/12 | 567 | 577 | 567 | 573 | 1,358,000 |
2012/10/11 | 558 | 566 | 553 | 559 | 659,000 |
2012/10/10 | 572 | 573 | 559 | 564 | 954,000 |
2012/10/09 | 580 | 604 | 576 | 581 | 1,278,000 |
2012/10/05 | 572 | 575 | 567 | 573 | 399,000 |
2012/10/04 | 566 | 573 | 564 | 570 | 320,000 |
2012/10/03 | 569 | 569 | 561 | 563 | 282,000 |
2012/10/02 | 575 | 577 | 566 | 570 | 352,000 |
2012/10/01 | 574 | 574 | 568 | 572 | 269,000 |
2012/09/28 | 584 | 585 | 573 | 577 | 391,000 |
2012/09/27 | 573 | 582 | 570 | 582 | 366,000 |
2012/09/26 | 572 | 578 | 569 | 575 | 354,000 |
2012/09/25 | 574 | 579 | 568 | 574 | 543,000 |
2012/09/24 | 563 | 572 | 562 | 571 | 845,000 |
2012/09/21 | 559 | 569 | 559 | 566 | 378,000 |
2012/09/20 | 558 | 566 | 550 | 557 | 1,096,000 |
2012/09/19 | 557 | 566 | 555 | 563 | 770,000 |
2012/09/18 | 548 | 554 | 547 | 551 | 511,000 |
2012/09/14 | 552 | 555 | 548 | 550 | 1,730,000 |
2012/09/13 | 552 | 554 | 546 | 548 | 319,000 |
2012/09/12 | 545 | 553 | 543 | 553 | 301,000 |
2012/09/11 | 539 | 544 | 534 | 541 | 385,000 |
2012/09/10 | 545 | 549 | 539 | 540 | 353,000 |
2012/09/07 | 551 | 552 | 547 | 548 | 508,000 |
2012/09/06 | 547 | 549 | 541 | 543 | 318,000 |
2012/09/05 | 546 | 552 | 545 | 547 | 535,000 |
2012/09/04 | 552 | 553 | 544 | 545 | 455,000 |
2012/09/03 | 552 | 557 | 550 | 550 | 505,000 |
2012/08/31 | 564 | 566 | 557 | 557 | 434,000 |
2012/08/30 | 571 | 572 | 565 | 567 | 317,000 |
2012/08/29 | 567 | 573 | 565 | 570 | 674,000 |
2012/08/28 | 558 | 566 | 558 | 566 | 621,000 |
2012/08/27 | 562 | 564 | 559 | 562 | 483,000 |
2012/08/24 | 563 | 563 | 557 | 562 | 509,000 |
2012/08/23 | 557 | 567 | 556 | 566 | 850,000 |
2012/08/22 | 568 | 568 | 549 | 557 | 1,358,000 |
2012/08/21 | 571 | 578 | 570 | 572 | 816,000 |
2012/08/20 | 572 | 575 | 568 | 571 | 692,000 |
2012/08/17 | 569 | 574 | 566 | 572 | 722,000 |
2012/08/16 | 567 | 570 | 563 | 569 | 742,000 |
2012/08/15 | 570 | 570 | 563 | 565 | 781,000 |
2012/08/14 | 563 | 570 | 562 | 570 | 851,000 |
2012/08/13 | 560 | 563 | 559 | 562 | 456,000 |
2012/08/10 | 561 | 565 | 557 | 560 | 814,000 |
2012/08/09 | 560 | 567 | 556 | 564 | 965,000 |
2012/08/08 | 552 | 562 | 552 | 559 | 1,226,000 |
2012/08/07 | 544 | 550 | 542 | 550 | 573,000 |
2012/08/06 | 536 | 546 | 536 | 544 | 724,000 |
2012/08/03 | 536 | 536 | 529 | 529 | 578,000 |
2012/08/02 | 540 | 548 | 539 | 540 | 900,000 |
2012/08/01 | 533 | 541 | 532 | 539 | 574,000 |
2012/07/31 | 534 | 540 | 534 | 537 | 794,000 |
2012/07/30 | 517 | 533 | 517 | 532 | 1,166,000 |
2012/07/27 | 494 | 500 | 491 | 494 | 392,000 |
2012/07/26 | 493 | 494 | 480 | 491 | 612,000 |
2012/07/25 | 490 | 496 | 486 | 493 | 466,000 |
2012/07/24 | 497 | 499 | 487 | 493 | 523,000 |
2012/07/23 | 504 | 507 | 493 | 496 | 403,000 |
2012/07/20 | 509 | 512 | 503 | 504 | 487,000 |
2012/07/19 | 510 | 516 | 508 | 509 | 377,000 |
2012/07/18 | 518 | 519 | 511 | 511 | 334,000 |
2012/07/17 | 512 | 517 | 505 | 515 | 377,000 |
2012/07/13 | 506 | 514 | 505 | 510 | 639,000 |
2012/07/12 | 516 | 516 | 507 | 510 | 287,000 |
2012/07/11 | 509 | 513 | 505 | 513 | 375,000 |
2012/07/10 | 510 | 516 | 502 | 512 | 329,000 |
2012/07/09 | 503 | 512 | 500 | 508 | 248,000 |
2012/07/06 | 515 | 517 | 507 | 510 | 409,000 |
2012/07/05 | 516 | 519 | 510 | 513 | 274,000 |
2012/07/04 | 516 | 520 | 514 | 518 | 399,000 |
2012/07/03 | 510 | 518 | 510 | 515 | 274,000 |
2012/07/02 | 512 | 513 | 503 | 508 | 267,000 |
2012/06/29 | 499 | 515 | 496 | 512 | 509,000 |
2012/06/28 | 497 | 507 | 497 | 503 | 421,000 |
2012/06/27 | 481 | 494 | 481 | 494 | 429,000 |
2012/06/26 | 482 | 489 | 478 | 483 | 430,000 |
2012/06/25 | 490 | 494 | 486 | 486 | 378,000 |
2012/06/22 | 484 | 492 | 483 | 487 | 420,000 |
2012/06/21 | 488 | 493 | 487 | 489 | 441,000 |
2012/06/20 | 481 | 491 | 481 | 489 | 498,000 |
2012/06/19 | 484 | 486 | 477 | 477 | 388,000 |
2012/06/18 | 486 | 490 | 482 | 484 | 402,000 |
2012/06/15 | 476 | 485 | 476 | 479 | 436,000 |
2012/06/14 | 479 | 482 | 474 | 477 | 673,000 |
2012/06/13 | 480 | 484 | 477 | 480 | 382,000 |
2012/06/12 | 468 | 486 | 468 | 477 | 498,000 |
2012/06/11 | 483 | 489 | 481 | 481 | 507,000 |
2012/06/08 | 482 | 483 | 474 | 475 | 2,532,000 |
2012/06/07 | 483 | 486 | 479 | 485 | 523,000 |
2012/06/06 | 483 | 488 | 472 | 479 | 756,000 |
2012/06/05 | 477 | 484 | 475 | 479 | 601,000 |
2012/06/04 | 466 | 477 | 459 | 477 | 701,000 |
2012/06/01 | 473 | 479 | 471 | 474 | 543,000 |
2012/05/31 | 470 | 477 | 465 | 475 | 713,000 |
2012/05/30 | 480 | 483 | 473 | 476 | 616,000 |
2012/05/29 | 488 | 490 | 479 | 482 | 625,000 |
2012/05/28 | 492 | 496 | 487 | 488 | 420,000 |
2012/05/25 | 492 | 494 | 484 | 489 | 602,000 |
2012/05/24 | 484 | 495 | 484 | 488 | 757,000 |
2012/05/23 | 490 | 490 | 479 | 483 | 738,000 |
2012/05/22 | 496 | 500 | 484 | 490 | 451,000 |
2012/05/21 | 489 | 498 | 489 | 494 | 406,000 |
2012/05/18 | 487 | 492 | 483 | 486 | 725,000 |
2012/05/17 | 502 | 505 | 492 | 494 | 650,000 |
2012/05/16 | 503 | 504 | 496 | 501 | 524,000 |
2012/05/15 | 502 | 509 | 502 | 503 | 399,000 |
2012/05/14 | 508 | 511 | 501 | 501 | 329,000 |
2012/05/11 | 509 | 513 | 503 | 503 | 757,000 |
2012/05/10 | 523 | 523 | 499 | 508 | 1,145,000 |
2012/05/09 | 547 | 550 | 536 | 539 | 717,000 |
2012/05/08 | 556 | 556 | 548 | 551 | 499,000 |
2012/05/07 | 542 | 554 | 542 | 552 | 632,000 |
2012/05/02 | 553 | 558 | 549 | 557 | 511,000 |
2012/05/01 | 541 | 549 | 538 | 548 | 446,000 |
2012/04/27 | 547 | 556 | 540 | 544 | 834,000 |
2012/04/26 | 545 | 549 | 544 | 546 | 365,000 |
2012/04/25 | 537 | 541 | 533 | 540 | 522,000 |
2012/04/24 | 535 | 536 | 529 | 534 | 546,000 |
2012/04/23 | 538 | 550 | 538 | 540 | 553,000 |
2012/04/20 | 542 | 546 | 540 | 543 | 740,000 |
2012/04/19 | 542 | 543 | 536 | 536 | 431,000 |
2012/04/18 | 539 | 548 | 539 | 548 | 523,000 |
2012/04/17 | 536 | 541 | 532 | 540 | 426,000 |
2012/04/16 | 531 | 542 | 531 | 535 | 494,000 |
2012/04/13 | 532 | 539 | 529 | 536 | 2,060,000 |
2012/04/12 | 534 | 537 | 528 | 530 | 441,000 |
2012/04/11 | 537 | 540 | 530 | 534 | 672,000 |
2012/04/10 | 542 | 545 | 533 | 545 | 655,000 |
2012/04/09 | 548 | 548 | 540 | 541 | 628,000 |
2012/04/06 | 545 | 549 | 539 | 548 | 469,000 |
2012/04/05 | 549 | 550 | 545 | 545 | 548,000 |
2012/04/04 | 553 | 556 | 547 | 548 | 565,000 |
2012/04/03 | 554 | 554 | 548 | 553 | 406,000 |
2012/04/02 | 561 | 561 | 553 | 553 | 623,000 |
2012/03/30 | 564 | 566 | 559 | 563 | 521,000 |
2012/03/29 | 552 | 562 | 552 | 562 | 491,000 |
2012/03/28 | 551 | 559 | 546 | 558 | 707,000 |
2012/03/27 | 560 | 572 | 560 | 569 | 719,000 |
2012/03/26 | 561 | 561 | 553 | 554 | 450,000 |
2012/03/23 | 560 | 564 | 555 | 562 | 832,000 |
2012/03/22 | 551 | 557 | 551 | 557 | 521,000 |
2012/03/21 | 547 | 552 | 544 | 551 | 745,000 |
2012/03/19 | 544 | 549 | 539 | 547 | 401,000 |
2012/03/16 | 552 | 552 | 543 | 544 | 570,000 |
2012/03/15 | 553 | 558 | 548 | 551 | 587,000 |
2012/03/14 | 554 | 554 | 548 | 548 | 670,000 |
2012/03/13 | 544 | 551 | 542 | 545 | 579,000 |
2012/03/12 | 554 | 554 | 543 | 544 | 593,000 |
2012/03/09 | 556 | 556 | 537 | 548 | 3,268,000 |
2012/03/08 | 538 | 547 | 536 | 547 | 815,000 |
2012/03/07 | 530 | 537 | 526 | 531 | 649,000 |
2012/03/06 | 536 | 537 | 528 | 531 | 611,000 |
2012/03/05 | 536 | 542 | 531 | 533 | 469,000 |
2012/03/02 | 529 | 538 | 526 | 537 | 846,000 |
2012/03/01 | 521 | 527 | 517 | 523 | 609,000 |
2012/02/29 | 518 | 529 | 515 | 516 | 726,000 |
2012/02/28 | 510 | 519 | 506 | 519 | 564,000 |
2012/02/27 | 512 | 512 | 503 | 508 | 622,000 |
2012/02/24 | 518 | 518 | 508 | 511 | 678,000 |
2012/02/23 | 517 | 519 | 511 | 517 | 657,000 |
2012/02/22 | 512 | 521 | 512 | 516 | 600,000 |
2012/02/21 | 508 | 514 | 506 | 512 | 462,000 |
2012/02/20 | 511 | 511 | 503 | 509 | 465,000 |
2012/02/17 | 502 | 509 | 501 | 504 | 654,000 |
2012/02/16 | 499 | 504 | 493 | 495 | 417,000 |
2012/02/15 | 492 | 503 | 490 | 499 | 717,000 |
2012/02/14 | 487 | 494 | 479 | 492 | 556,000 |
2012/02/13 | 486 | 494 | 486 | 489 | 281,000 |
2012/02/10 | 491 | 492 | 486 | 490 | 685,000 |
2012/02/09 | 492 | 494 | 491 | 491 | 403,000 |
2012/02/08 | 497 | 500 | 491 | 491 | 558,000 |
2012/02/07 | 496 | 498 | 492 | 493 | 472,000 |
2012/02/06 | 501 | 501 | 495 | 499 | 358,000 |
2012/02/03 | 499 | 502 | 497 | 498 | 408,000 |
2012/02/02 | 500 | 501 | 497 | 501 | 714,000 |
2012/02/01 | 494 | 500 | 494 | 498 | 378,000 |
2012/01/31 | 493 | 500 | 493 | 496 | 691,000 |
2012/01/30 | 487 | 493 | 484 | 491 | 375,000 |
2012/01/27 | 485 | 489 | 483 | 489 | 776,000 |
2012/01/26 | 484 | 490 | 484 | 485 | 375,000 |
2012/01/25 | 486 | 490 | 484 | 484 | 412,000 |
2012/01/24 | 491 | 491 | 483 | 484 | 447,000 |
2012/01/23 | 488 | 490 | 487 | 489 | 323,000 |
2012/01/20 | 496 | 497 | 491 | 491 | 447,000 |
2012/01/19 | 486 | 493 | 486 | 489 | 502,000 |
2012/01/18 | 491 | 494 | 480 | 487 | 651,000 |
2012/01/17 | 483 | 491 | 480 | 487 | 432,000 |
2012/01/16 | 490 | 490 | 479 | 480 | 525,000 |
2012/01/13 | 495 | 500 | 494 | 496 | 1,330,000 |
2012/01/12 | 491 | 491 | 484 | 487 | 339,000 |
2012/01/11 | 482 | 490 | 482 | 489 | 312,000 |
2012/01/10 | 487 | 489 | 483 | 485 | 485,000 |
2012/01/06 | 489 | 491 | 480 | 484 | 366,000 |
2012/01/05 | 496 | 496 | 490 | 490 | 301,000 |
2012/01/04 | 501 | 502 | 494 | 497 | 393,000 |