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 |
---|---|---|---|---|---|
2015/12/30 | 921 | 927 | 913 | 924 | 320,900 |
2015/12/29 | 915 | 917 | 907 | 914 | 291,100 |
2015/12/28 | 904 | 921 | 900 | 918 | 333,500 |
2015/12/25 | 916 | 918 | 899 | 906 | 358,500 |
2015/12/24 | 927 | 929 | 910 | 911 | 310,100 |
2015/12/22 | 930 | 932 | 916 | 926 | 311,400 |
2015/12/21 | 932 | 936 | 914 | 935 | 425,700 |
2015/12/18 | 958 | 984 | 934 | 936 | 979,700 |
2015/12/17 | 949 | 967 | 945 | 960 | 807,300 |
2015/12/16 | 913 | 932 | 911 | 931 | 511,700 |
2015/12/15 | 926 | 935 | 908 | 911 | 419,900 |
2015/12/14 | 927 | 930 | 906 | 926 | 501,900 |
2015/12/11 | 915 | 949 | 911 | 942 | 1,555,200 |
2015/12/10 | 933 | 939 | 920 | 923 | 454,300 |
2015/12/09 | 947 | 948 | 925 | 933 | 401,900 |
2015/12/08 | 950 | 957 | 942 | 946 | 334,400 |
2015/12/07 | 950 | 959 | 948 | 953 | 348,600 |
2015/12/04 | 951 | 957 | 911 | 938 | 616,700 |
2015/12/03 | 958 | 968 | 957 | 961 | 439,700 |
2015/12/02 | 949 | 956 | 940 | 950 | 442,400 |
2015/12/01 | 948 | 958 | 939 | 953 | 474,700 |
2015/11/30 | 948 | 952 | 939 | 942 | 456,800 |
2015/11/27 | 949 | 967 | 946 | 954 | 622,100 |
2015/11/26 | 940 | 948 | 932 | 942 | 486,000 |
2015/11/25 | 945 | 946 | 929 | 936 | 526,800 |
2015/11/24 | 945 | 945 | 934 | 940 | 460,400 |
2015/11/20 | 946 | 946 | 935 | 945 | 485,700 |
2015/11/19 | 940 | 949 | 933 | 947 | 496,700 |
2015/11/18 | 938 | 946 | 931 | 933 | 538,700 |
2015/11/17 | 925 | 933 | 918 | 927 | 612,400 |
2015/11/16 | 915 | 921 | 905 | 916 | 374,300 |
2015/11/13 | 912 | 923 | 908 | 922 | 652,300 |
2015/11/12 | 920 | 923 | 912 | 919 | 380,500 |
2015/11/11 | 909 | 921 | 905 | 920 | 466,700 |
2015/11/10 | 892 | 910 | 891 | 910 | 543,900 |
2015/11/09 | 874 | 907 | 871 | 904 | 864,600 |
2015/11/06 | 871 | 887 | 866 | 882 | 386,000 |
2015/11/05 | 863 | 880 | 860 | 879 | 594,700 |
2015/11/04 | 867 | 874 | 857 | 863 | 497,600 |
2015/11/02 | 855 | 855 | 841 | 850 | 590,500 |
2015/10/30 | 865 | 884 | 844 | 873 | 884,000 |
2015/10/29 | 873 | 873 | 855 | 865 | 1,360,500 |
2015/10/28 | 870 | 870 | 857 | 867 | 513,500 |
2015/10/27 | 873 | 882 | 865 | 869 | 508,400 |
2015/10/26 | 883 | 887 | 863 | 866 | 620,300 |
2015/10/23 | 869 | 881 | 864 | 877 | 886,200 |
2015/10/22 | 845 | 857 | 841 | 850 | 607,000 |
2015/10/21 | 840 | 856 | 826 | 853 | 883,800 |
2015/10/20 | 853 | 872 | 833 | 845 | 2,549,200 |
2015/10/19 | 798 | 799 | 779 | 793 | 641,800 |
2015/10/16 | 797 | 803 | 788 | 796 | 602,300 |
2015/10/15 | 786 | 794 | 775 | 787 | 554,700 |
2015/10/14 | 795 | 796 | 782 | 786 | 670,300 |
2015/10/13 | 800 | 812 | 794 | 798 | 710,200 |
2015/10/09 | 762 | 802 | 762 | 802 | 2,127,100 |
2015/10/08 | 751 | 757 | 740 | 743 | 729,400 |
2015/10/07 | 738 | 756 | 729 | 751 | 759,100 |
2015/10/06 | 741 | 752 | 731 | 735 | 814,200 |
2015/10/05 | 731 | 739 | 718 | 731 | 508,200 |
2015/10/02 | 721 | 728 | 713 | 721 | 550,700 |
2015/10/01 | 719 | 730 | 708 | 721 | 657,400 |
2015/09/30 | 722 | 724 | 707 | 717 | 994,800 |
2015/09/29 | 712 | 716 | 701 | 703 | 973,500 |
2015/09/28 | 743 | 744 | 718 | 722 | 543,600 |
2015/09/25 | 710 | 736 | 708 | 735 | 1,321,900 |
2015/09/24 | 708 | 718 | 702 | 702 | 690,900 |
2015/09/18 | 738 | 738 | 720 | 721 | 1,080,700 |
2015/09/17 | 742 | 755 | 735 | 741 | 785,900 |
2015/09/16 | 757 | 763 | 730 | 738 | 810,200 |
2015/09/15 | 742 | 763 | 737 | 754 | 801,300 |
2015/09/14 | 755 | 760 | 737 | 738 | 612,600 |
2015/09/11 | 745 | 759 | 741 | 750 | 2,206,200 |
2015/09/10 | 746 | 750 | 730 | 747 | 793,200 |
2015/09/09 | 747 | 770 | 742 | 769 | 1,545,300 |
2015/09/08 | 751 | 751 | 723 | 725 | 703,500 |
2015/09/07 | 738 | 755 | 724 | 741 | 755,400 |
2015/09/04 | 759 | 760 | 728 | 738 | 776,900 |
2015/09/03 | 771 | 780 | 757 | 760 | 833,100 |
2015/09/02 | 760 | 784 | 751 | 756 | 1,280,900 |
2015/09/01 | 805 | 807 | 771 | 771 | 1,087,200 |
2015/08/31 | 825 | 835 | 810 | 817 | 543,400 |
2015/08/28 | 814 | 829 | 803 | 825 | 743,900 |
2015/08/27 | 799 | 811 | 788 | 802 | 962,300 |
2015/08/26 | 787 | 803 | 769 | 788 | 1,328,500 |
2015/08/25 | 812 | 839 | 790 | 793 | 1,188,400 |
2015/08/24 | 866 | 884 | 840 | 843 | 888,500 |
2015/08/21 | 895 | 898 | 874 | 876 | 569,400 |
2015/08/20 | 914 | 919 | 901 | 902 | 284,600 |
2015/08/19 | 935 | 935 | 917 | 919 | 386,400 |
2015/08/18 | 942 | 942 | 932 | 935 | 234,100 |
2015/08/17 | 929 | 943 | 929 | 941 | 292,200 |
2015/08/14 | 950 | 950 | 925 | 928 | 583,400 |
2015/08/13 | 945 | 954 | 931 | 947 | 578,900 |
2015/08/12 | 953 | 962 | 936 | 936 | 471,400 |
2015/08/11 | 960 | 969 | 942 | 955 | 622,400 |
2015/08/10 | 962 | 965 | 951 | 961 | 692,000 |
2015/08/07 | 985 | 987 | 966 | 970 | 504,600 |
2015/08/06 | 999 | 999 | 978 | 981 | 554,100 |
2015/08/05 | 984 | 1,002 | 975 | 993 | 454,000 |
2015/08/04 | 994 | 996 | 977 | 985 | 512,800 |
2015/08/03 | 1,021 | 1,022 | 996 | 999 | 434,200 |
2015/07/31 | 1,000 | 1,027 | 993 | 1,021 | 1,007,500 |
2015/07/30 | 999 | 1,008 | 968 | 1,002 | 768,600 |
2015/07/29 | 992 | 1,007 | 976 | 1,005 | 605,400 |
2015/07/28 | 976 | 999 | 964 | 996 | 855,900 |
2015/07/27 | 985 | 992 | 974 | 986 | 451,900 |
2015/07/24 | 1,015 | 1,016 | 995 | 997 | 702,200 |
2015/07/23 | 1,006 | 1,019 | 1,004 | 1,016 | 809,300 |
2015/07/22 | 998 | 1,008 | 996 | 1,001 | 593,800 |
2015/07/21 | 990 | 1,009 | 981 | 1,008 | 718,800 |
2015/07/17 | 986 | 998 | 984 | 994 | 545,000 |
2015/07/16 | 994 | 996 | 978 | 992 | 709,300 |
2015/07/15 | 999 | 1,004 | 977 | 985 | 601,100 |
2015/07/14 | 1,003 | 1,013 | 991 | 998 | 697,400 |
2015/07/13 | 990 | 1,005 | 990 | 1,001 | 545,100 |
2015/07/10 | 961 | 997 | 960 | 986 | 1,195,700 |
2015/07/09 | 942 | 958 | 922 | 958 | 836,500 |
2015/07/08 | 972 | 974 | 960 | 960 | 726,300 |
2015/07/07 | 955 | 971 | 954 | 970 | 460,500 |
2015/07/06 | 951 | 956 | 939 | 943 | 612,000 |
2015/07/03 | 954 | 971 | 954 | 969 | 361,900 |
2015/07/02 | 968 | 968 | 950 | 953 | 361,300 |
2015/07/01 | 958 | 961 | 950 | 953 | 410,200 |
2015/06/30 | 965 | 966 | 948 | 958 | 477,600 |
2015/06/29 | 973 | 973 | 950 | 950 | 559,300 |
2015/06/26 | 1,000 | 1,000 | 987 | 988 | 297,300 |
2015/06/25 | 1,005 | 1,005 | 988 | 995 | 400,400 |
2015/06/24 | 995 | 1,012 | 992 | 1,007 | 994,600 |
2015/06/23 | 968 | 992 | 967 | 992 | 640,500 |
2015/06/22 | 967 | 977 | 963 | 968 | 370,500 |
2015/06/19 | 976 | 984 | 965 | 968 | 954,000 |
2015/06/18 | 970 | 988 | 970 | 971 | 931,000 |
2015/06/17 | 975 | 986 | 972 | 980 | 471,100 |
2015/06/16 | 984 | 990 | 980 | 983 | 540,500 |
2015/06/15 | 978 | 992 | 974 | 988 | 491,000 |
2015/06/12 | 1,000 | 1,000 | 983 | 992 | 1,708,000 |
2015/06/11 | 959 | 990 | 954 | 990 | 847,300 |
2015/06/10 | 953 | 969 | 949 | 959 | 750,500 |
2015/06/09 | 956 | 966 | 949 | 949 | 399,900 |
2015/06/08 | 976 | 978 | 962 | 971 | 407,900 |
2015/06/05 | 948 | 970 | 944 | 966 | 852,600 |
2015/06/04 | 945 | 954 | 940 | 952 | 615,000 |
2015/06/03 | 946 | 953 | 939 | 944 | 552,100 |
2015/06/02 | 956 | 962 | 948 | 956 | 808,200 |
2015/06/01 | 940 | 961 | 935 | 958 | 731,500 |
2015/05/29 | 930 | 951 | 928 | 942 | 832,100 |
2015/05/28 | 959 | 959 | 940 | 943 | 428,800 |
2015/05/27 | 950 | 958 | 943 | 955 | 612,100 |
2015/05/26 | 949 | 960 | 942 | 957 | 504,500 |
2015/05/25 | 957 | 959 | 940 | 947 | 422,900 |
2015/05/22 | 946 | 960 | 941 | 957 | 434,500 |
2015/05/21 | 952 | 959 | 947 | 951 | 330,800 |
2015/05/20 | 952 | 964 | 948 | 961 | 635,000 |
2015/05/19 | 943 | 953 | 939 | 947 | 622,100 |
2015/05/18 | 920 | 941 | 920 | 938 | 515,500 |
2015/05/15 | 905 | 920 | 903 | 915 | 403,300 |
2015/05/14 | 905 | 916 | 900 | 901 | 594,600 |
2015/05/13 | 901 | 920 | 901 | 919 | 445,700 |
2015/05/12 | 897 | 918 | 894 | 915 | 677,700 |
2015/05/11 | 889 | 931 | 889 | 915 | 727,700 |
2015/05/08 | 864 | 896 | 864 | 884 | 760,400 |
2015/05/07 | 882 | 898 | 865 | 865 | 685,200 |
2015/05/01 | 891 | 900 | 886 | 886 | 528,800 |
2015/04/30 | 908 | 911 | 895 | 895 | 806,300 |
2015/04/28 | 930 | 939 | 923 | 924 | 549,700 |
2015/04/27 | 920 | 926 | 913 | 918 | 555,900 |
2015/04/24 | 938 | 942 | 931 | 931 | 491,100 |
2015/04/23 | 943 | 950 | 939 | 944 | 499,400 |
2015/04/22 | 930 | 944 | 926 | 943 | 696,800 |
2015/04/21 | 932 | 939 | 923 | 930 | 603,600 |
2015/04/20 | 927 | 947 | 924 | 939 | 399,200 |
2015/04/17 | 946 | 955 | 940 | 941 | 461,600 |
2015/04/16 | 959 | 968 | 951 | 958 | 435,200 |
2015/04/15 | 955 | 975 | 946 | 962 | 574,000 |
2015/04/14 | 957 | 968 | 952 | 960 | 454,000 |
2015/04/13 | 965 | 970 | 959 | 961 | 461,600 |
2015/04/10 | 969 | 969 | 960 | 965 | 1,139,200 |
2015/04/09 | 959 | 968 | 956 | 963 | 579,800 |
2015/04/08 | 939 | 964 | 938 | 958 | 1,084,600 |
2015/04/07 | 909 | 936 | 909 | 931 | 840,000 |
2015/04/06 | 884 | 905 | 882 | 903 | 340,000 |
2015/04/03 | 876 | 894 | 876 | 891 | 248,800 |
2015/04/02 | 869 | 889 | 869 | 882 | 610,200 |
2015/04/01 | 871 | 885 | 858 | 864 | 782,300 |
2015/03/31 | 893 | 895 | 870 | 870 | 688,700 |
2015/03/30 | 882 | 894 | 880 | 890 | 504,900 |
2015/03/27 | 900 | 903 | 872 | 882 | 762,700 |
2015/03/26 | 920 | 920 | 901 | 908 | 685,800 |
2015/03/25 | 915 | 925 | 911 | 924 | 706,300 |
2015/03/24 | 907 | 915 | 902 | 911 | 579,200 |
2015/03/23 | 899 | 915 | 898 | 912 | 438,700 |
2015/03/20 | 894 | 902 | 888 | 901 | 428,800 |
2015/03/19 | 890 | 897 | 882 | 893 | 672,700 |
2015/03/18 | 878 | 899 | 877 | 899 | 607,600 |
2015/03/17 | 875 | 888 | 872 | 884 | 568,000 |
2015/03/16 | 863 | 875 | 863 | 872 | 564,800 |
2015/03/13 | 876 | 880 | 864 | 864 | 2,216,500 |
2015/03/12 | 832 | 853 | 831 | 852 | 517,100 |
2015/03/11 | 830 | 843 | 830 | 836 | 382,000 |
2015/03/10 | 837 | 842 | 829 | 833 | 631,900 |
2015/03/09 | 836 | 845 | 832 | 839 | 521,200 |
2015/03/06 | 846 | 857 | 845 | 848 | 494,700 |
2015/03/05 | 828 | 848 | 827 | 841 | 485,800 |
2015/03/04 | 821 | 836 | 821 | 833 | 441,300 |
2015/03/03 | 830 | 833 | 823 | 829 | 501,300 |
2015/03/02 | 820 | 836 | 820 | 825 | 442,700 |
2015/02/27 | 830 | 836 | 823 | 826 | 714,500 |
2015/02/26 | 822 | 835 | 819 | 833 | 505,500 |
2015/02/25 | 815 | 823 | 809 | 823 | 525,800 |
2015/02/24 | 805 | 819 | 800 | 817 | 655,100 |
2015/02/23 | 803 | 806 | 796 | 800 | 464,100 |
2015/02/20 | 800 | 804 | 797 | 798 | 339,300 |
2015/02/19 | 797 | 806 | 796 | 802 | 498,500 |
2015/02/18 | 804 | 817 | 794 | 797 | 654,400 |
2015/02/17 | 795 | 805 | 793 | 801 | 402,700 |
2015/02/16 | 797 | 806 | 796 | 800 | 414,100 |
2015/02/13 | 794 | 801 | 789 | 797 | 755,700 |
2015/02/12 | 800 | 813 | 800 | 803 | 755,600 |
2015/02/10 | 780 | 794 | 780 | 793 | 599,100 |
2015/02/09 | 785 | 790 | 782 | 787 | 582,000 |
2015/02/06 | 771 | 778 | 764 | 776 | 548,100 |
2015/02/05 | 776 | 781 | 751 | 763 | 925,200 |
2015/02/04 | 755 | 786 | 753 | 785 | 1,278,400 |
2015/02/03 | 752 | 754 | 735 | 738 | 600,500 |
2015/02/02 | 735 | 760 | 733 | 752 | 618,800 |
2015/01/30 | 760 | 763 | 748 | 755 | 437,500 |
2015/01/29 | 745 | 760 | 745 | 747 | 457,000 |
2015/01/28 | 738 | 759 | 737 | 754 | 604,900 |
2015/01/27 | 739 | 746 | 736 | 744 | 435,200 |
2015/01/26 | 733 | 734 | 728 | 732 | 292,900 |
2015/01/23 | 745 | 747 | 735 | 740 | 341,600 |
2015/01/22 | 732 | 735 | 725 | 735 | 655,600 |
2015/01/21 | 737 | 739 | 726 | 728 | 609,400 |
2015/01/20 | 727 | 748 | 727 | 747 | 521,700 |
2015/01/19 | 723 | 731 | 722 | 728 | 489,600 |
2015/01/16 | 717 | 723 | 703 | 713 | 1,148,300 |
2015/01/15 | 717 | 735 | 717 | 733 | 656,000 |
2015/01/14 | 716 | 727 | 710 | 711 | 923,500 |
2015/01/13 | 731 | 732 | 713 | 721 | 1,137,100 |
2015/01/09 | 755 | 755 | 736 | 737 | 899,500 |
2015/01/08 | 740 | 755 | 739 | 749 | 617,000 |
2015/01/07 | 742 | 749 | 734 | 735 | 1,065,600 |
2015/01/06 | 764 | 765 | 749 | 749 | 946,800 |
2015/01/05 | 777 | 783 | 768 | 776 | 513,100 |