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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,025 | 1,025 | 1,005 | 1,005 | 478,700 |
| 2019/12/27 | 1,032 | 1,039 | 1,024 | 1,025 | 421,300 |
| 2019/12/26 | 1,017 | 1,030 | 1,016 | 1,029 | 315,000 |
| 2019/12/25 | 1,030 | 1,032 | 1,019 | 1,022 | 237,000 |
| 2019/12/24 | 1,016 | 1,032 | 1,016 | 1,026 | 457,700 |
| 2019/12/23 | 1,019 | 1,022 | 1,011 | 1,016 | 470,300 |
| 2019/12/20 | 1,008 | 1,017 | 1,008 | 1,011 | 505,100 |
| 2019/12/19 | 1,020 | 1,023 | 1,012 | 1,013 | 464,200 |
| 2019/12/18 | 1,032 | 1,035 | 1,022 | 1,025 | 447,200 |
| 2019/12/17 | 1,039 | 1,041 | 1,031 | 1,032 | 514,000 |
| 2019/12/16 | 1,032 | 1,041 | 1,031 | 1,035 | 510,500 |
| 2019/12/13 | 1,028 | 1,038 | 1,021 | 1,033 | 1,568,900 |
| 2019/12/12 | 1,030 | 1,030 | 1,006 | 1,006 | 585,400 |
| 2019/12/11 | 1,043 | 1,045 | 1,022 | 1,023 | 774,800 |
| 2019/12/10 | 1,047 | 1,055 | 1,046 | 1,049 | 480,600 |
| 2019/12/09 | 1,056 | 1,056 | 1,047 | 1,052 | 499,400 |
| 2019/12/06 | 1,051 | 1,054 | 1,044 | 1,045 | 473,200 |
| 2019/12/05 | 1,050 | 1,052 | 1,041 | 1,049 | 556,400 |
| 2019/12/04 | 1,044 | 1,056 | 1,037 | 1,048 | 676,500 |
| 2019/12/03 | 1,061 | 1,063 | 1,052 | 1,052 | 758,000 |
| 2019/12/02 | 1,058 | 1,077 | 1,055 | 1,074 | 557,000 |
| 2019/11/29 | 1,056 | 1,068 | 1,054 | 1,058 | 419,100 |
| 2019/11/28 | 1,056 | 1,058 | 1,042 | 1,056 | 415,800 |
| 2019/11/27 | 1,065 | 1,069 | 1,055 | 1,055 | 442,600 |
| 2019/11/26 | 1,080 | 1,080 | 1,057 | 1,058 | 643,600 |
| 2019/11/25 | 1,069 | 1,079 | 1,065 | 1,076 | 347,300 |
| 2019/11/22 | 1,056 | 1,074 | 1,054 | 1,062 | 552,500 |
| 2019/11/21 | 1,059 | 1,069 | 1,050 | 1,057 | 668,200 |
| 2019/11/20 | 1,080 | 1,080 | 1,054 | 1,056 | 974,200 |
| 2019/11/19 | 1,085 | 1,092 | 1,078 | 1,088 | 498,400 |
| 2019/11/18 | 1,061 | 1,085 | 1,059 | 1,083 | 664,800 |
| 2019/11/15 | 1,050 | 1,075 | 1,050 | 1,063 | 1,004,500 |
| 2019/11/14 | 1,072 | 1,079 | 1,041 | 1,042 | 1,086,600 |
| 2019/11/13 | 1,096 | 1,102 | 1,077 | 1,080 | 1,111,900 |
| 2019/11/12 | 1,070 | 1,093 | 1,068 | 1,086 | 687,000 |
| 2019/11/11 | 1,085 | 1,091 | 1,070 | 1,073 | 697,600 |
| 2019/11/08 | 1,097 | 1,108 | 1,086 | 1,095 | 902,900 |
| 2019/11/07 | 1,090 | 1,093 | 1,076 | 1,080 | 371,300 |
| 2019/11/06 | 1,101 | 1,104 | 1,088 | 1,090 | 437,400 |
| 2019/11/05 | 1,081 | 1,102 | 1,070 | 1,099 | 772,000 |
| 2019/11/01 | 1,076 | 1,076 | 1,060 | 1,067 | 398,600 |
| 2019/10/31 | 1,092 | 1,096 | 1,079 | 1,079 | 609,500 |
| 2019/10/30 | 1,078 | 1,093 | 1,075 | 1,081 | 482,000 |
| 2019/10/29 | 1,079 | 1,088 | 1,076 | 1,078 | 333,100 |
| 2019/10/28 | 1,086 | 1,096 | 1,073 | 1,075 | 389,800 |
| 2019/10/25 | 1,092 | 1,105 | 1,086 | 1,094 | 433,500 |
| 2019/10/24 | 1,083 | 1,095 | 1,080 | 1,095 | 425,300 |
| 2019/10/23 | 1,090 | 1,094 | 1,072 | 1,080 | 356,300 |
| 2019/10/21 | 1,070 | 1,082 | 1,064 | 1,078 | 345,500 |
| 2019/10/18 | 1,093 | 1,097 | 1,072 | 1,073 | 380,500 |
| 2019/10/17 | 1,106 | 1,106 | 1,081 | 1,082 | 424,500 |
| 2019/10/16 | 1,122 | 1,139 | 1,104 | 1,106 | 610,400 |
| 2019/10/15 | 1,092 | 1,116 | 1,089 | 1,110 | 621,500 |
| 2019/10/11 | 1,080 | 1,080 | 1,065 | 1,068 | 626,900 |
| 2019/10/10 | 1,077 | 1,078 | 1,055 | 1,061 | 337,600 |
| 2019/10/09 | 1,070 | 1,084 | 1,066 | 1,072 | 470,900 |
| 2019/10/08 | 1,061 | 1,084 | 1,061 | 1,079 | 583,200 |
| 2019/10/07 | 1,049 | 1,063 | 1,046 | 1,054 | 405,800 |
| 2019/10/04 | 1,023 | 1,055 | 1,022 | 1,053 | 889,900 |
| 2019/10/03 | 1,055 | 1,055 | 1,016 | 1,029 | 1,175,700 |
| 2019/10/02 | 1,095 | 1,103 | 1,077 | 1,079 | 593,900 |
| 2019/10/01 | 1,067 | 1,101 | 1,063 | 1,097 | 504,500 |
| 2019/09/30 | 1,074 | 1,076 | 1,057 | 1,069 | 838,800 |
| 2019/09/27 | 1,089 | 1,107 | 1,081 | 1,087 | 644,800 |
| 2019/09/26 | 1,107 | 1,109 | 1,093 | 1,099 | 943,200 |
| 2019/09/25 | 1,118 | 1,121 | 1,100 | 1,103 | 652,400 |
| 2019/09/24 | 1,118 | 1,138 | 1,116 | 1,124 | 513,000 |
| 2019/09/20 | 1,130 | 1,137 | 1,110 | 1,118 | 690,700 |
| 2019/09/19 | 1,113 | 1,134 | 1,109 | 1,120 | 598,700 |
| 2019/09/18 | 1,116 | 1,119 | 1,100 | 1,103 | 659,200 |
| 2019/09/17 | 1,095 | 1,115 | 1,087 | 1,113 | 834,100 |
| 2019/09/13 | 1,091 | 1,093 | 1,073 | 1,086 | 1,335,800 |
| 2019/09/12 | 1,085 | 1,089 | 1,075 | 1,079 | 689,900 |
| 2019/09/11 | 1,069 | 1,079 | 1,057 | 1,077 | 669,000 |
| 2019/09/10 | 1,048 | 1,055 | 1,039 | 1,051 | 644,500 |
| 2019/09/09 | 1,042 | 1,045 | 1,032 | 1,045 | 561,100 |
| 2019/09/06 | 1,040 | 1,047 | 1,037 | 1,041 | 774,600 |
| 2019/09/05 | 1,027 | 1,049 | 1,022 | 1,035 | 1,004,700 |
| 2019/09/04 | 1,010 | 1,024 | 1,008 | 1,015 | 572,500 |
| 2019/09/03 | 1,009 | 1,015 | 998 | 1,007 | 547,300 |
| 2019/09/02 | 1,024 | 1,032 | 1,006 | 1,009 | 474,600 |
| 2019/08/30 | 1,024 | 1,038 | 1,022 | 1,034 | 717,100 |
| 2019/08/29 | 1,022 | 1,027 | 1,009 | 1,021 | 316,500 |
| 2019/08/28 | 1,012 | 1,019 | 1,005 | 1,011 | 411,400 |
| 2019/08/27 | 1,015 | 1,017 | 1,004 | 1,012 | 446,800 |
| 2019/08/26 | 987 | 1,012 | 985 | 1,006 | 702,400 |
| 2019/08/23 | 1,007 | 1,025 | 1,007 | 1,018 | 460,300 |
| 2019/08/22 | 1,004 | 1,012 | 1,002 | 1,008 | 361,800 |
| 2019/08/21 | 998 | 1,013 | 992 | 1,006 | 449,700 |
| 2019/08/20 | 985 | 1,017 | 984 | 1,011 | 707,400 |
| 2019/08/19 | 967 | 986 | 963 | 985 | 471,700 |
| 2019/08/16 | 946 | 974 | 945 | 959 | 649,600 |
| 2019/08/15 | 933 | 945 | 928 | 944 | 548,400 |
| 2019/08/14 | 956 | 962 | 948 | 956 | 857,600 |
| 2019/08/13 | 959 | 966 | 942 | 958 | 960,800 |
| 2019/08/09 | 1,007 | 1,015 | 975 | 976 | 1,151,200 |
| 2019/08/08 | 1,003 | 1,008 | 991 | 1,003 | 703,900 |
| 2019/08/07 | 1,000 | 1,025 | 976 | 1,005 | 1,313,500 |
| 2019/08/06 | 1,070 | 1,092 | 1,055 | 1,090 | 605,600 |
| 2019/08/05 | 1,097 | 1,108 | 1,081 | 1,094 | 605,700 |
| 2019/08/02 | 1,110 | 1,125 | 1,095 | 1,101 | 700,300 |
| 2019/08/01 | 1,125 | 1,125 | 1,106 | 1,119 | 571,300 |
| 2019/07/31 | 1,150 | 1,152 | 1,126 | 1,128 | 791,700 |
| 2019/07/30 | 1,142 | 1,170 | 1,142 | 1,163 | 542,500 |
| 2019/07/29 | 1,122 | 1,136 | 1,122 | 1,132 | 427,100 |
| 2019/07/26 | 1,117 | 1,123 | 1,112 | 1,114 | 313,600 |
| 2019/07/25 | 1,119 | 1,121 | 1,110 | 1,113 | 400,100 |
| 2019/07/24 | 1,103 | 1,113 | 1,102 | 1,110 | 501,700 |
| 2019/07/23 | 1,112 | 1,112 | 1,102 | 1,107 | 533,900 |
| 2019/07/22 | 1,110 | 1,130 | 1,108 | 1,117 | 472,000 |
| 2019/07/19 | 1,093 | 1,123 | 1,089 | 1,122 | 501,500 |
| 2019/07/18 | 1,122 | 1,126 | 1,089 | 1,093 | 621,200 |
| 2019/07/17 | 1,127 | 1,133 | 1,116 | 1,124 | 631,200 |
| 2019/07/16 | 1,150 | 1,151 | 1,130 | 1,137 | 309,900 |
| 2019/07/12 | 1,172 | 1,172 | 1,156 | 1,157 | 380,500 |
| 2019/07/11 | 1,160 | 1,167 | 1,159 | 1,163 | 277,300 |
| 2019/07/10 | 1,157 | 1,165 | 1,152 | 1,158 | 469,600 |
| 2019/07/09 | 1,171 | 1,189 | 1,162 | 1,165 | 538,600 |
| 2019/07/08 | 1,177 | 1,180 | 1,161 | 1,161 | 576,400 |
| 2019/07/05 | 1,175 | 1,188 | 1,172 | 1,186 | 527,800 |
| 2019/07/04 | 1,172 | 1,188 | 1,169 | 1,180 | 539,800 |
| 2019/07/03 | 1,164 | 1,172 | 1,152 | 1,158 | 533,000 |
| 2019/07/02 | 1,139 | 1,170 | 1,139 | 1,163 | 632,700 |
| 2019/07/01 | 1,132 | 1,138 | 1,124 | 1,134 | 716,500 |
| 2019/06/28 | 1,100 | 1,127 | 1,096 | 1,127 | 996,800 |
| 2019/06/27 | 1,098 | 1,113 | 1,093 | 1,113 | 495,300 |
| 2019/06/26 | 1,115 | 1,118 | 1,096 | 1,102 | 569,900 |
| 2019/06/25 | 1,126 | 1,131 | 1,117 | 1,123 | 482,600 |
| 2019/06/24 | 1,138 | 1,139 | 1,120 | 1,126 | 337,900 |
| 2019/06/21 | 1,140 | 1,140 | 1,120 | 1,121 | 484,000 |
| 2019/06/20 | 1,142 | 1,146 | 1,135 | 1,135 | 445,300 |
| 2019/06/19 | 1,126 | 1,143 | 1,122 | 1,135 | 601,600 |
| 2019/06/18 | 1,127 | 1,145 | 1,121 | 1,123 | 408,300 |
| 2019/06/17 | 1,135 | 1,138 | 1,130 | 1,135 | 317,200 |
| 2019/06/14 | 1,164 | 1,165 | 1,125 | 1,135 | 988,300 |
| 2019/06/13 | 1,173 | 1,177 | 1,142 | 1,148 | 372,900 |
| 2019/06/12 | 1,171 | 1,188 | 1,164 | 1,165 | 470,600 |
| 2019/06/11 | 1,158 | 1,184 | 1,155 | 1,182 | 529,000 |
| 2019/06/10 | 1,139 | 1,159 | 1,135 | 1,154 | 641,300 |
| 2019/06/07 | 1,135 | 1,141 | 1,126 | 1,132 | 338,200 |
| 2019/06/06 | 1,145 | 1,157 | 1,135 | 1,139 | 463,600 |
| 2019/06/05 | 1,141 | 1,148 | 1,133 | 1,142 | 565,800 |
| 2019/06/04 | 1,163 | 1,164 | 1,130 | 1,135 | 529,600 |
| 2019/06/03 | 1,163 | 1,169 | 1,143 | 1,158 | 539,300 |
| 2019/05/31 | 1,209 | 1,210 | 1,173 | 1,175 | 732,300 |
| 2019/05/30 | 1,246 | 1,246 | 1,209 | 1,214 | 564,100 |
| 2019/05/29 | 1,284 | 1,292 | 1,265 | 1,268 | 501,600 |
| 2019/05/28 | 1,302 | 1,319 | 1,302 | 1,311 | 355,900 |
| 2019/05/27 | 1,315 | 1,320 | 1,307 | 1,309 | 305,500 |
| 2019/05/24 | 1,332 | 1,332 | 1,296 | 1,307 | 562,800 |
| 2019/05/23 | 1,341 | 1,353 | 1,330 | 1,340 | 419,800 |
| 2019/05/22 | 1,350 | 1,363 | 1,333 | 1,338 | 406,000 |
| 2019/05/21 | 1,333 | 1,353 | 1,325 | 1,348 | 523,500 |
| 2019/05/20 | 1,321 | 1,352 | 1,321 | 1,342 | 542,600 |
| 2019/05/17 | 1,276 | 1,327 | 1,276 | 1,317 | 630,400 |
| 2019/05/16 | 1,243 | 1,281 | 1,233 | 1,272 | 679,300 |
| 2019/05/15 | 1,250 | 1,254 | 1,221 | 1,249 | 697,600 |
| 2019/05/14 | 1,186 | 1,186 | 1,151 | 1,173 | 482,400 |
| 2019/05/13 | 1,183 | 1,195 | 1,175 | 1,185 | 298,900 |
| 2019/05/10 | 1,181 | 1,198 | 1,169 | 1,186 | 730,800 |
| 2019/05/09 | 1,217 | 1,220 | 1,177 | 1,181 | 586,000 |
| 2019/05/08 | 1,279 | 1,281 | 1,219 | 1,227 | 647,800 |
| 2019/05/07 | 1,303 | 1,311 | 1,290 | 1,297 | 515,000 |
| 2019/04/26 | 1,304 | 1,309 | 1,294 | 1,294 | 337,600 |
| 2019/04/25 | 1,305 | 1,312 | 1,293 | 1,311 | 416,200 |
| 2019/04/24 | 1,300 | 1,309 | 1,293 | 1,309 | 513,100 |
| 2019/04/23 | 1,285 | 1,297 | 1,283 | 1,297 | 251,800 |
| 2019/04/22 | 1,266 | 1,281 | 1,260 | 1,278 | 173,600 |
| 2019/04/19 | 1,269 | 1,278 | 1,259 | 1,270 | 242,600 |
| 2019/04/18 | 1,285 | 1,289 | 1,245 | 1,250 | 468,800 |
| 2019/04/17 | 1,279 | 1,286 | 1,273 | 1,285 | 377,700 |
| 2019/04/16 | 1,265 | 1,288 | 1,265 | 1,275 | 353,000 |
| 2019/04/15 | 1,280 | 1,285 | 1,272 | 1,282 | 401,700 |
| 2019/04/12 | 1,264 | 1,264 | 1,244 | 1,259 | 711,100 |
| 2019/04/11 | 1,261 | 1,270 | 1,254 | 1,258 | 336,900 |
| 2019/04/10 | 1,270 | 1,280 | 1,263 | 1,265 | 302,700 |
| 2019/04/09 | 1,290 | 1,294 | 1,273 | 1,285 | 378,900 |
| 2019/04/08 | 1,287 | 1,299 | 1,277 | 1,296 | 358,600 |
| 2019/04/05 | 1,290 | 1,294 | 1,267 | 1,277 | 552,300 |
| 2019/04/04 | 1,305 | 1,309 | 1,285 | 1,288 | 390,900 |
| 2019/04/03 | 1,329 | 1,335 | 1,299 | 1,308 | 699,000 |
| 2019/04/02 | 1,360 | 1,360 | 1,333 | 1,341 | 570,200 |
| 2019/04/01 | 1,358 | 1,378 | 1,338 | 1,343 | 986,500 |
| 2019/03/29 | 1,293 | 1,315 | 1,286 | 1,309 | 516,400 |
| 2019/03/28 | 1,329 | 1,329 | 1,273 | 1,276 | 794,300 |
| 2019/03/27 | 1,341 | 1,353 | 1,331 | 1,337 | 696,400 |
| 2019/03/26 | 1,322 | 1,369 | 1,322 | 1,362 | 842,600 |
| 2019/03/25 | 1,327 | 1,329 | 1,305 | 1,312 | 649,900 |
| 2019/03/22 | 1,338 | 1,344 | 1,327 | 1,343 | 564,200 |
| 2019/03/20 | 1,323 | 1,332 | 1,313 | 1,322 | 531,100 |
| 2019/03/19 | 1,319 | 1,324 | 1,303 | 1,322 | 416,700 |
| 2019/03/18 | 1,322 | 1,327 | 1,303 | 1,315 | 326,800 |
| 2019/03/15 | 1,310 | 1,323 | 1,309 | 1,314 | 630,600 |
| 2019/03/14 | 1,301 | 1,310 | 1,295 | 1,305 | 453,200 |
| 2019/03/13 | 1,288 | 1,298 | 1,281 | 1,285 | 437,700 |
| 2019/03/12 | 1,275 | 1,302 | 1,273 | 1,294 | 507,200 |
| 2019/03/11 | 1,274 | 1,278 | 1,258 | 1,270 | 377,300 |
| 2019/03/08 | 1,284 | 1,292 | 1,257 | 1,260 | 1,175,700 |
| 2019/03/07 | 1,292 | 1,297 | 1,281 | 1,287 | 533,600 |
| 2019/03/06 | 1,291 | 1,298 | 1,281 | 1,295 | 438,000 |
| 2019/03/05 | 1,323 | 1,323 | 1,291 | 1,293 | 614,600 |
| 2019/03/04 | 1,305 | 1,332 | 1,301 | 1,328 | 701,000 |
| 2019/03/01 | 1,273 | 1,286 | 1,266 | 1,284 | 432,300 |
| 2019/02/28 | 1,266 | 1,268 | 1,254 | 1,260 | 352,700 |
| 2019/02/27 | 1,253 | 1,262 | 1,249 | 1,258 | 368,800 |
| 2019/02/26 | 1,250 | 1,263 | 1,248 | 1,253 | 430,800 |
| 2019/02/25 | 1,258 | 1,262 | 1,245 | 1,248 | 386,800 |
| 2019/02/22 | 1,255 | 1,259 | 1,240 | 1,251 | 395,100 |
| 2019/02/21 | 1,244 | 1,265 | 1,236 | 1,255 | 592,100 |
| 2019/02/20 | 1,231 | 1,255 | 1,229 | 1,243 | 493,300 |
| 2019/02/19 | 1,224 | 1,237 | 1,218 | 1,228 | 467,500 |
| 2019/02/18 | 1,223 | 1,228 | 1,216 | 1,221 | 349,900 |
| 2019/02/15 | 1,215 | 1,217 | 1,193 | 1,201 | 492,400 |
| 2019/02/14 | 1,212 | 1,228 | 1,199 | 1,218 | 417,900 |
| 2019/02/13 | 1,222 | 1,235 | 1,216 | 1,218 | 433,800 |
| 2019/02/12 | 1,194 | 1,232 | 1,194 | 1,227 | 569,300 |
| 2019/02/08 | 1,195 | 1,217 | 1,190 | 1,203 | 753,100 |
| 2019/02/07 | 1,252 | 1,252 | 1,208 | 1,212 | 405,900 |
| 2019/02/06 | 1,251 | 1,258 | 1,241 | 1,253 | 528,500 |
| 2019/02/05 | 1,253 | 1,259 | 1,242 | 1,249 | 411,800 |
| 2019/02/04 | 1,249 | 1,255 | 1,239 | 1,244 | 557,400 |
| 2019/02/01 | 1,243 | 1,254 | 1,226 | 1,237 | 688,200 |
| 2019/01/31 | 1,292 | 1,300 | 1,238 | 1,244 | 1,199,200 |
| 2019/01/30 | 1,314 | 1,316 | 1,289 | 1,292 | 712,600 |
| 2019/01/29 | 1,302 | 1,331 | 1,291 | 1,324 | 600,700 |
| 2019/01/28 | 1,308 | 1,320 | 1,289 | 1,293 | 553,000 |
| 2019/01/25 | 1,347 | 1,356 | 1,311 | 1,313 | 842,800 |
| 2019/01/24 | 1,394 | 1,400 | 1,346 | 1,351 | 787,800 |
| 2019/01/23 | 1,400 | 1,416 | 1,391 | 1,411 | 652,100 |
| 2019/01/22 | 1,397 | 1,399 | 1,380 | 1,396 | 514,800 |
| 2019/01/21 | 1,396 | 1,396 | 1,372 | 1,381 | 435,900 |
| 2019/01/18 | 1,358 | 1,392 | 1,358 | 1,380 | 450,400 |
| 2019/01/17 | 1,351 | 1,369 | 1,332 | 1,345 | 560,100 |
| 2019/01/16 | 1,370 | 1,381 | 1,338 | 1,342 | 430,700 |
| 2019/01/15 | 1,296 | 1,368 | 1,296 | 1,365 | 587,200 |
| 2019/01/11 | 1,355 | 1,370 | 1,322 | 1,324 | 929,800 |
| 2019/01/10 | 1,380 | 1,380 | 1,343 | 1,354 | 520,300 |
| 2019/01/09 | 1,369 | 1,396 | 1,360 | 1,393 | 538,300 |
| 2019/01/08 | 1,374 | 1,386 | 1,349 | 1,358 | 693,100 |
| 2019/01/07 | 1,373 | 1,392 | 1,354 | 1,356 | 672,200 |
| 2019/01/04 | 1,312 | 1,344 | 1,299 | 1,343 | 670,800 |