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 |
---|---|---|---|---|---|
2014/12/30 | 788 | 797 | 783 | 784 | 481,600 |
2014/12/29 | 802 | 805 | 781 | 789 | 583,400 |
2014/12/26 | 798 | 804 | 795 | 797 | 300,700 |
2014/12/25 | 804 | 805 | 799 | 804 | 433,900 |
2014/12/24 | 802 | 805 | 799 | 804 | 527,100 |
2014/12/22 | 796 | 799 | 793 | 798 | 415,500 |
2014/12/19 | 795 | 800 | 791 | 797 | 784,400 |
2014/12/18 | 760 | 784 | 760 | 780 | 1,023,600 |
2014/12/17 | 740 | 747 | 740 | 745 | 1,094,200 |
2014/12/16 | 755 | 759 | 745 | 748 | 1,175,000 |
2014/12/15 | 761 | 777 | 760 | 770 | 697,100 |
2014/12/12 | 766 | 777 | 762 | 770 | 2,113,400 |
2014/12/11 | 763 | 768 | 755 | 761 | 523,100 |
2014/12/10 | 777 | 784 | 762 | 769 | 720,100 |
2014/12/09 | 786 | 792 | 785 | 786 | 469,400 |
2014/12/08 | 799 | 802 | 788 | 792 | 462,800 |
2014/12/05 | 791 | 796 | 785 | 791 | 499,900 |
2014/12/04 | 798 | 809 | 797 | 800 | 420,900 |
2014/12/03 | 790 | 803 | 787 | 792 | 611,600 |
2014/12/02 | 781 | 791 | 779 | 790 | 531,500 |
2014/12/01 | 782 | 795 | 782 | 788 | 452,700 |
2014/11/28 | 786 | 791 | 781 | 785 | 507,000 |
2014/11/27 | 790 | 793 | 779 | 780 | 638,500 |
2014/11/26 | 788 | 799 | 786 | 794 | 683,500 |
2014/11/25 | 812 | 813 | 790 | 791 | 619,200 |
2014/11/21 | 802 | 810 | 788 | 807 | 934,900 |
2014/11/20 | 812 | 812 | 804 | 807 | 519,800 |
2014/11/19 | 814 | 824 | 810 | 811 | 777,300 |
2014/11/18 | 811 | 821 | 811 | 818 | 469,300 |
2014/11/17 | 840 | 843 | 803 | 806 | 716,800 |
2014/11/14 | 859 | 859 | 835 | 845 | 1,453,700 |
2014/11/13 | 845 | 851 | 837 | 850 | 591,400 |
2014/11/12 | 850 | 864 | 844 | 847 | 858,500 |
2014/11/11 | 827 | 850 | 824 | 849 | 727,100 |
2014/11/10 | 830 | 834 | 826 | 829 | 398,000 |
2014/11/07 | 846 | 846 | 830 | 839 | 658,300 |
2014/11/06 | 879 | 880 | 823 | 838 | 998,300 |
2014/11/05 | 880 | 895 | 861 | 884 | 876,100 |
2014/11/04 | 888 | 899 | 874 | 885 | 1,530,800 |
2014/10/31 | 826 | 876 | 825 | 869 | 1,409,600 |
2014/10/30 | 820 | 826 | 814 | 817 | 432,000 |
2014/10/29 | 807 | 822 | 803 | 814 | 445,700 |
2014/10/28 | 791 | 801 | 789 | 798 | 421,100 |
2014/10/27 | 796 | 800 | 789 | 798 | 431,300 |
2014/10/24 | 777 | 799 | 771 | 796 | 1,152,400 |
2014/10/23 | 764 | 769 | 755 | 757 | 486,800 |
2014/10/22 | 755 | 774 | 754 | 773 | 675,100 |
2014/10/21 | 762 | 765 | 743 | 744 | 663,800 |
2014/10/20 | 757 | 766 | 757 | 765 | 674,400 |
2014/10/17 | 758 | 763 | 740 | 742 | 843,700 |
2014/10/16 | 757 | 763 | 751 | 755 | 1,000,900 |
2014/10/15 | 773 | 783 | 769 | 771 | 552,900 |
2014/10/14 | 762 | 783 | 762 | 773 | 724,600 |
2014/10/10 | 780 | 791 | 778 | 784 | 1,100,300 |
2014/10/09 | 802 | 806 | 789 | 793 | 433,900 |
2014/10/08 | 804 | 809 | 800 | 804 | 501,500 |
2014/10/07 | 811 | 824 | 810 | 812 | 497,600 |
2014/10/06 | 818 | 828 | 818 | 822 | 464,700 |
2014/10/03 | 799 | 817 | 799 | 815 | 663,700 |
2014/10/02 | 829 | 838 | 806 | 808 | 761,900 |
2014/10/01 | 843 | 850 | 833 | 838 | 389,400 |
2014/09/30 | 839 | 845 | 826 | 835 | 654,600 |
2014/09/29 | 843 | 850 | 836 | 847 | 486,300 |
2014/09/26 | 833 | 840 | 830 | 833 | 768,400 |
2014/09/25 | 863 | 864 | 846 | 847 | 676,800 |
2014/09/24 | 853 | 860 | 847 | 856 | 468,600 |
2014/09/22 | 865 | 870 | 855 | 855 | 409,400 |
2014/09/19 | 863 | 882 | 863 | 873 | 744,200 |
2014/09/18 | 869 | 872 | 856 | 860 | 813,800 |
2014/09/17 | 874 | 879 | 862 | 863 | 434,800 |
2014/09/16 | 882 | 894 | 870 | 873 | 602,300 |
2014/09/12 | 876 | 891 | 873 | 887 | 1,995,300 |
2014/09/11 | 874 | 880 | 870 | 877 | 403,400 |
2014/09/10 | 860 | 876 | 860 | 874 | 403,400 |
2014/09/09 | 891 | 892 | 867 | 870 | 514,900 |
2014/09/08 | 890 | 895 | 884 | 889 | 308,500 |
2014/09/05 | 905 | 905 | 891 | 895 | 256,600 |
2014/09/04 | 899 | 901 | 895 | 897 | 288,600 |
2014/09/03 | 910 | 916 | 904 | 905 | 393,700 |
2014/09/02 | 903 | 918 | 893 | 909 | 361,300 |
2014/09/01 | 904 | 904 | 894 | 896 | 244,000 |
2014/08/29 | 898 | 903 | 892 | 900 | 334,300 |
2014/08/28 | 906 | 908 | 901 | 904 | 317,100 |
2014/08/27 | 909 | 916 | 904 | 913 | 374,300 |
2014/08/26 | 912 | 918 | 905 | 908 | 270,000 |
2014/08/25 | 913 | 921 | 906 | 915 | 403,700 |
2014/08/22 | 908 | 919 | 906 | 908 | 350,900 |
2014/08/21 | 911 | 919 | 906 | 912 | 299,200 |
2014/08/20 | 909 | 922 | 907 | 912 | 234,400 |
2014/08/19 | 917 | 929 | 910 | 916 | 583,400 |
2014/08/18 | 901 | 917 | 901 | 902 | 314,100 |
2014/08/15 | 911 | 915 | 906 | 908 | 200,600 |
2014/08/14 | 916 | 924 | 914 | 914 | 252,300 |
2014/08/13 | 896 | 917 | 892 | 915 | 369,400 |
2014/08/12 | 912 | 915 | 906 | 907 | 437,800 |
2014/08/11 | 890 | 918 | 880 | 915 | 514,800 |
2014/08/08 | 895 | 909 | 872 | 875 | 939,900 |
2014/08/07 | 895 | 907 | 887 | 902 | 708,700 |
2014/08/06 | 917 | 920 | 902 | 904 | 491,000 |
2014/08/05 | 933 | 939 | 914 | 917 | 556,300 |
2014/08/04 | 941 | 943 | 929 | 936 | 402,600 |
2014/08/01 | 954 | 957 | 936 | 938 | 457,500 |
2014/07/31 | 960 | 969 | 952 | 955 | 805,300 |
2014/07/30 | 958 | 979 | 953 | 959 | 1,116,700 |
2014/07/29 | 915 | 925 | 913 | 919 | 443,800 |
2014/07/28 | 897 | 914 | 890 | 912 | 455,500 |
2014/07/25 | 883 | 892 | 870 | 891 | 563,300 |
2014/07/24 | 891 | 895 | 877 | 881 | 565,100 |
2014/07/23 | 890 | 897 | 886 | 892 | 572,000 |
2014/07/22 | 886 | 904 | 883 | 895 | 541,000 |
2014/07/18 | 889 | 890 | 879 | 888 | 419,800 |
2014/07/17 | 909 | 913 | 898 | 905 | 293,400 |
2014/07/16 | 900 | 910 | 899 | 904 | 326,900 |
2014/07/15 | 899 | 915 | 899 | 910 | 470,500 |
2014/07/14 | 895 | 900 | 891 | 898 | 313,800 |
2014/07/11 | 885 | 897 | 877 | 895 | 620,800 |
2014/07/10 | 897 | 899 | 889 | 889 | 291,200 |
2014/07/09 | 893 | 896 | 883 | 891 | 360,000 |
2014/07/08 | 898 | 905 | 887 | 895 | 482,700 |
2014/07/07 | 900 | 907 | 895 | 897 | 452,300 |
2014/07/04 | 898 | 907 | 895 | 903 | 445,500 |
2014/07/03 | 886 | 895 | 882 | 891 | 715,500 |
2014/07/02 | 894 | 897 | 869 | 876 | 1,214,800 |
2014/07/01 | 880 | 898 | 880 | 893 | 645,400 |
2014/06/30 | 877 | 892 | 877 | 889 | 470,000 |
2014/06/27 | 893 | 896 | 875 | 880 | 699,000 |
2014/06/26 | 892 | 902 | 883 | 897 | 595,000 |
2014/06/25 | 898 | 926 | 886 | 888 | 1,069,000 |
2014/06/24 | 872 | 892 | 868 | 887 | 663,000 |
2014/06/23 | 872 | 881 | 870 | 880 | 956,000 |
2014/06/20 | 871 | 885 | 860 | 880 | 1,648,000 |
2014/06/19 | 844 | 872 | 838 | 871 | 1,607,000 |
2014/06/18 | 800 | 846 | 800 | 843 | 1,735,000 |
2014/06/17 | 759 | 794 | 757 | 793 | 1,144,000 |
2014/06/16 | 759 | 769 | 748 | 751 | 586,000 |
2014/06/13 | 747 | 767 | 747 | 764 | 1,391,000 |
2014/06/12 | 772 | 772 | 755 | 757 | 551,000 |
2014/06/11 | 749 | 775 | 748 | 772 | 700,000 |
2014/06/10 | 761 | 763 | 743 | 746 | 468,000 |
2014/06/09 | 757 | 763 | 757 | 759 | 284,000 |
2014/06/06 | 747 | 758 | 743 | 755 | 559,000 |
2014/06/05 | 756 | 760 | 741 | 748 | 583,000 |
2014/06/04 | 766 | 770 | 755 | 758 | 383,000 |
2014/06/03 | 773 | 773 | 761 | 768 | 678,000 |
2014/06/02 | 734 | 763 | 723 | 761 | 654,000 |
2014/05/30 | 734 | 738 | 724 | 724 | 507,000 |
2014/05/29 | 734 | 740 | 734 | 736 | 215,000 |
2014/05/28 | 748 | 753 | 744 | 745 | 322,000 |
2014/05/27 | 748 | 757 | 748 | 749 | 426,000 |
2014/05/26 | 750 | 750 | 741 | 749 | 310,000 |
2014/05/23 | 745 | 747 | 742 | 745 | 228,000 |
2014/05/22 | 727 | 744 | 723 | 742 | 451,000 |
2014/05/21 | 718 | 719 | 709 | 715 | 291,000 |
2014/05/20 | 725 | 727 | 717 | 722 | 337,000 |
2014/05/19 | 726 | 728 | 713 | 715 | 424,000 |
2014/05/16 | 730 | 730 | 712 | 720 | 704,000 |
2014/05/15 | 748 | 748 | 741 | 744 | 260,000 |
2014/05/14 | 758 | 760 | 754 | 756 | 304,000 |
2014/05/13 | 749 | 764 | 745 | 760 | 475,000 |
2014/05/12 | 742 | 749 | 738 | 739 | 359,000 |
2014/05/09 | 753 | 753 | 732 | 740 | 897,000 |
2014/05/08 | 739 | 751 | 739 | 746 | 347,000 |
2014/05/07 | 761 | 766 | 733 | 734 | 948,000 |
2014/05/02 | 791 | 791 | 779 | 780 | 231,000 |
2014/05/01 | 783 | 794 | 780 | 791 | 384,000 |
2014/04/30 | 794 | 796 | 782 | 782 | 359,000 |
2014/04/28 | 779 | 788 | 773 | 788 | 328,000 |
2014/04/25 | 787 | 796 | 784 | 787 | 246,000 |
2014/04/24 | 792 | 798 | 785 | 787 | 315,000 |
2014/04/23 | 781 | 789 | 778 | 789 | 275,000 |
2014/04/22 | 786 | 790 | 781 | 781 | 213,000 |
2014/04/21 | 783 | 792 | 780 | 785 | 268,000 |
2014/04/18 | 781 | 785 | 777 | 783 | 277,000 |
2014/04/17 | 777 | 786 | 777 | 784 | 472,000 |
2014/04/16 | 765 | 784 | 765 | 783 | 521,000 |
2014/04/15 | 748 | 759 | 744 | 758 | 563,000 |
2014/04/14 | 731 | 739 | 730 | 733 | 499,000 |
2014/04/11 | 727 | 735 | 725 | 731 | 1,718,000 |
2014/04/10 | 768 | 770 | 748 | 749 | 566,000 |
2014/04/09 | 770 | 770 | 754 | 754 | 654,000 |
2014/04/08 | 773 | 779 | 764 | 774 | 483,000 |
2014/04/07 | 781 | 785 | 773 | 776 | 479,000 |
2014/04/04 | 791 | 794 | 787 | 792 | 302,000 |
2014/04/03 | 785 | 796 | 782 | 792 | 480,000 |
2014/04/02 | 784 | 793 | 778 | 786 | 488,000 |
2014/04/01 | 791 | 791 | 774 | 776 | 496,000 |
2014/03/31 | 792 | 795 | 783 | 787 | 447,000 |
2014/03/28 | 764 | 790 | 764 | 787 | 622,000 |
2014/03/27 | 747 | 768 | 734 | 766 | 723,000 |
2014/03/26 | 769 | 774 | 756 | 760 | 780,000 |
2014/03/25 | 755 | 775 | 755 | 763 | 737,000 |
2014/03/24 | 724 | 756 | 724 | 752 | 864,000 |
2014/03/20 | 747 | 747 | 718 | 721 | 626,000 |
2014/03/19 | 749 | 753 | 733 | 743 | 635,000 |
2014/03/18 | 747 | 764 | 745 | 746 | 605,000 |
2014/03/17 | 735 | 738 | 730 | 734 | 613,000 |
2014/03/14 | 749 | 753 | 734 | 736 | 2,387,000 |
2014/03/13 | 778 | 780 | 771 | 771 | 404,000 |
2014/03/12 | 798 | 802 | 778 | 778 | 654,000 |
2014/03/11 | 803 | 813 | 801 | 812 | 427,000 |
2014/03/10 | 800 | 804 | 795 | 799 | 365,000 |
2014/03/07 | 800 | 806 | 790 | 804 | 597,000 |
2014/03/06 | 791 | 802 | 778 | 800 | 674,000 |
2014/03/05 | 786 | 787 | 780 | 781 | 498,000 |
2014/03/04 | 769 | 775 | 760 | 773 | 495,000 |
2014/03/03 | 780 | 782 | 759 | 770 | 559,000 |
2014/02/28 | 789 | 790 | 776 | 783 | 460,000 |
2014/02/27 | 798 | 800 | 783 | 796 | 455,000 |
2014/02/26 | 783 | 796 | 782 | 789 | 455,000 |
2014/02/25 | 805 | 809 | 798 | 801 | 519,000 |
2014/02/24 | 786 | 801 | 781 | 791 | 456,000 |
2014/02/21 | 766 | 801 | 766 | 801 | 631,000 |
2014/02/20 | 789 | 791 | 762 | 763 | 680,000 |
2014/02/19 | 779 | 800 | 779 | 791 | 467,000 |
2014/02/18 | 781 | 809 | 777 | 802 | 773,000 |
2014/02/17 | 770 | 781 | 759 | 776 | 566,000 |
2014/02/14 | 790 | 802 | 764 | 764 | 2,200,000 |
2014/02/13 | 814 | 816 | 789 | 792 | 718,000 |
2014/02/12 | 830 | 831 | 811 | 815 | 585,000 |
2014/02/10 | 818 | 825 | 814 | 818 | 420,000 |
2014/02/07 | 788 | 818 | 782 | 811 | 707,000 |
2014/02/06 | 793 | 797 | 774 | 774 | 611,000 |
2014/02/05 | 785 | 792 | 768 | 788 | 1,012,000 |
2014/02/04 | 801 | 804 | 772 | 772 | 1,037,000 |
2014/02/03 | 825 | 836 | 817 | 820 | 729,000 |
2014/01/31 | 871 | 875 | 831 | 839 | 732,000 |
2014/01/30 | 863 | 869 | 845 | 864 | 790,000 |
2014/01/29 | 875 | 896 | 866 | 893 | 666,000 |
2014/01/28 | 845 | 857 | 845 | 850 | 435,000 |
2014/01/27 | 851 | 861 | 843 | 846 | 932,000 |
2014/01/24 | 890 | 895 | 870 | 878 | 1,171,000 |
2014/01/23 | 909 | 920 | 903 | 903 | 658,000 |
2014/01/22 | 900 | 909 | 892 | 904 | 698,000 |
2014/01/21 | 898 | 917 | 898 | 912 | 410,000 |
2014/01/20 | 911 | 911 | 892 | 898 | 419,000 |
2014/01/17 | 904 | 909 | 898 | 899 | 625,000 |
2014/01/16 | 914 | 924 | 905 | 907 | 484,000 |
2014/01/15 | 895 | 920 | 892 | 919 | 880,000 |
2014/01/14 | 895 | 903 | 884 | 885 | 1,282,000 |
2014/01/10 | 904 | 925 | 904 | 920 | 1,774,000 |
2014/01/09 | 921 | 923 | 911 | 913 | 884,000 |
2014/01/08 | 924 | 938 | 916 | 937 | 679,000 |
2014/01/07 | 937 | 945 | 918 | 919 | 820,000 |
2014/01/06 | 965 | 971 | 938 | 938 | 1,198,000 |