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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,231 | 1,233 | 1,213 | 1,221 | 361,500 |
| 2021/12/29 | 1,240 | 1,254 | 1,230 | 1,239 | 355,400 |
| 2021/12/28 | 1,217 | 1,240 | 1,215 | 1,240 | 335,500 |
| 2021/12/27 | 1,222 | 1,222 | 1,206 | 1,211 | 225,400 |
| 2021/12/24 | 1,227 | 1,231 | 1,223 | 1,223 | 143,400 |
| 2021/12/23 | 1,223 | 1,229 | 1,212 | 1,227 | 246,500 |
| 2021/12/22 | 1,215 | 1,219 | 1,205 | 1,209 | 277,200 |
| 2021/12/21 | 1,215 | 1,223 | 1,203 | 1,218 | 470,700 |
| 2021/12/20 | 1,215 | 1,215 | 1,190 | 1,197 | 590,200 |
| 2021/12/17 | 1,245 | 1,250 | 1,219 | 1,229 | 665,500 |
| 2021/12/16 | 1,258 | 1,258 | 1,242 | 1,254 | 460,700 |
| 2021/12/15 | 1,241 | 1,247 | 1,228 | 1,239 | 377,800 |
| 2021/12/14 | 1,235 | 1,259 | 1,234 | 1,241 | 444,200 |
| 2021/12/13 | 1,256 | 1,266 | 1,232 | 1,234 | 268,500 |
| 2021/12/10 | 1,252 | 1,260 | 1,228 | 1,230 | 681,800 |
| 2021/12/09 | 1,267 | 1,280 | 1,262 | 1,265 | 518,100 |
| 2021/12/08 | 1,277 | 1,282 | 1,253 | 1,259 | 551,900 |
| 2021/12/07 | 1,236 | 1,278 | 1,225 | 1,271 | 924,500 |
| 2021/12/06 | 1,206 | 1,230 | 1,200 | 1,219 | 461,200 |
| 2021/12/03 | 1,201 | 1,208 | 1,185 | 1,208 | 545,300 |
| 2021/12/02 | 1,189 | 1,211 | 1,180 | 1,198 | 765,100 |
| 2021/12/01 | 1,206 | 1,226 | 1,195 | 1,199 | 499,800 |
| 2021/11/30 | 1,255 | 1,269 | 1,216 | 1,220 | 820,300 |
| 2021/11/29 | 1,252 | 1,280 | 1,245 | 1,259 | 547,900 |
| 2021/11/26 | 1,301 | 1,305 | 1,258 | 1,267 | 522,500 |
| 2021/11/25 | 1,321 | 1,321 | 1,308 | 1,310 | 279,000 |
| 2021/11/24 | 1,349 | 1,352 | 1,312 | 1,315 | 328,800 |
| 2021/11/22 | 1,327 | 1,353 | 1,317 | 1,350 | 325,300 |
| 2021/11/19 | 1,336 | 1,350 | 1,328 | 1,336 | 448,200 |
| 2021/11/18 | 1,339 | 1,345 | 1,322 | 1,336 | 575,100 |
| 2021/11/17 | 1,376 | 1,380 | 1,337 | 1,339 | 672,800 |
| 2021/11/16 | 1,386 | 1,387 | 1,369 | 1,374 | 435,700 |
| 2021/11/15 | 1,406 | 1,413 | 1,390 | 1,394 | 336,800 |
| 2021/11/12 | 1,385 | 1,415 | 1,383 | 1,408 | 536,100 |
| 2021/11/11 | 1,426 | 1,430 | 1,392 | 1,395 | 552,600 |
| 2021/11/10 | 1,510 | 1,554 | 1,420 | 1,425 | 809,100 |
| 2021/11/09 | 1,530 | 1,543 | 1,493 | 1,500 | 397,800 |
| 2021/11/08 | 1,576 | 1,577 | 1,535 | 1,536 | 258,900 |
| 2021/11/05 | 1,590 | 1,590 | 1,547 | 1,559 | 339,200 |
| 2021/11/04 | 1,626 | 1,629 | 1,574 | 1,592 | 414,400 |
| 2021/11/02 | 1,594 | 1,617 | 1,589 | 1,594 | 416,800 |
| 2021/11/01 | 1,590 | 1,610 | 1,585 | 1,606 | 519,400 |
| 2021/10/29 | 1,560 | 1,561 | 1,528 | 1,557 | 488,900 |
| 2021/10/28 | 1,544 | 1,564 | 1,528 | 1,557 | 1,516,900 |
| 2021/10/27 | 1,560 | 1,576 | 1,548 | 1,572 | 479,900 |
| 2021/10/26 | 1,523 | 1,574 | 1,515 | 1,566 | 736,900 |
| 2021/10/25 | 1,554 | 1,554 | 1,507 | 1,518 | 667,200 |
| 2021/10/22 | 1,568 | 1,586 | 1,557 | 1,567 | 566,400 |
| 2021/10/21 | 1,601 | 1,601 | 1,567 | 1,573 | 420,700 |
| 2021/10/20 | 1,610 | 1,621 | 1,601 | 1,607 | 359,800 |
| 2021/10/19 | 1,605 | 1,610 | 1,580 | 1,591 | 379,800 |
| 2021/10/18 | 1,605 | 1,623 | 1,583 | 1,619 | 388,700 |
| 2021/10/15 | 1,600 | 1,612 | 1,582 | 1,610 | 467,300 |
| 2021/10/14 | 1,559 | 1,594 | 1,549 | 1,589 | 464,500 |
| 2021/10/13 | 1,559 | 1,570 | 1,541 | 1,560 | 274,400 |
| 2021/10/12 | 1,555 | 1,581 | 1,555 | 1,569 | 405,100 |
| 2021/10/11 | 1,547 | 1,583 | 1,532 | 1,568 | 428,700 |
| 2021/10/08 | 1,550 | 1,577 | 1,534 | 1,558 | 730,500 |
| 2021/10/07 | 1,552 | 1,574 | 1,542 | 1,549 | 491,600 |
| 2021/10/06 | 1,570 | 1,596 | 1,513 | 1,537 | 586,600 |
| 2021/10/05 | 1,565 | 1,582 | 1,546 | 1,572 | 538,300 |
| 2021/10/04 | 1,583 | 1,598 | 1,570 | 1,576 | 372,900 |
| 2021/10/01 | 1,628 | 1,628 | 1,567 | 1,572 | 504,100 |
| 2021/09/30 | 1,618 | 1,635 | 1,598 | 1,619 | 957,300 |
| 2021/09/29 | 1,597 | 1,613 | 1,580 | 1,604 | 556,000 |
| 2021/09/28 | 1,584 | 1,627 | 1,584 | 1,625 | 787,700 |
| 2021/09/27 | 1,580 | 1,584 | 1,570 | 1,577 | 416,800 |
| 2021/09/24 | 1,583 | 1,591 | 1,564 | 1,582 | 522,700 |
| 2021/09/22 | 1,561 | 1,569 | 1,538 | 1,547 | 397,600 |
| 2021/09/21 | 1,549 | 1,594 | 1,536 | 1,565 | 463,000 |
| 2021/09/17 | 1,622 | 1,624 | 1,580 | 1,583 | 665,300 |
| 2021/09/16 | 1,614 | 1,619 | 1,598 | 1,609 | 437,500 |
| 2021/09/15 | 1,606 | 1,606 | 1,578 | 1,601 | 447,100 |
| 2021/09/14 | 1,620 | 1,632 | 1,612 | 1,630 | 463,400 |
| 2021/09/13 | 1,626 | 1,642 | 1,607 | 1,630 | 435,000 |
| 2021/09/10 | 1,605 | 1,624 | 1,581 | 1,618 | 922,800 |
| 2021/09/09 | 1,570 | 1,613 | 1,569 | 1,596 | 693,000 |
| 2021/09/08 | 1,567 | 1,577 | 1,546 | 1,569 | 728,300 |
| 2021/09/07 | 1,543 | 1,580 | 1,535 | 1,563 | 731,700 |
| 2021/09/06 | 1,521 | 1,524 | 1,490 | 1,517 | 564,800 |
| 2021/09/03 | 1,488 | 1,512 | 1,477 | 1,506 | 548,400 |
| 2021/09/02 | 1,471 | 1,485 | 1,462 | 1,470 | 481,700 |
| 2021/09/01 | 1,440 | 1,490 | 1,432 | 1,472 | 779,500 |
| 2021/08/31 | 1,389 | 1,428 | 1,386 | 1,425 | 575,500 |
| 2021/08/30 | 1,394 | 1,404 | 1,372 | 1,384 | 350,200 |
| 2021/08/27 | 1,366 | 1,379 | 1,361 | 1,376 | 337,400 |
| 2021/08/26 | 1,374 | 1,381 | 1,355 | 1,374 | 381,800 |
| 2021/08/25 | 1,361 | 1,382 | 1,354 | 1,375 | 438,800 |
| 2021/08/24 | 1,388 | 1,394 | 1,353 | 1,360 | 554,000 |
| 2021/08/23 | 1,343 | 1,377 | 1,343 | 1,373 | 432,200 |
| 2021/08/20 | 1,359 | 1,371 | 1,335 | 1,352 | 459,000 |
| 2021/08/19 | 1,349 | 1,373 | 1,342 | 1,357 | 516,100 |
| 2021/08/18 | 1,363 | 1,390 | 1,363 | 1,379 | 328,700 |
| 2021/08/17 | 1,344 | 1,367 | 1,342 | 1,358 | 445,700 |
| 2021/08/16 | 1,400 | 1,405 | 1,336 | 1,342 | 459,300 |
| 2021/08/13 | 1,442 | 1,442 | 1,415 | 1,416 | 600,500 |
| 2021/08/12 | 1,441 | 1,453 | 1,416 | 1,424 | 462,600 |
| 2021/08/11 | 1,416 | 1,427 | 1,395 | 1,426 | 369,400 |
| 2021/08/10 | 1,406 | 1,425 | 1,391 | 1,410 | 379,400 |
| 2021/08/06 | 1,453 | 1,458 | 1,402 | 1,406 | 553,600 |
| 2021/08/05 | 1,401 | 1,479 | 1,396 | 1,474 | 1,074,100 |
| 2021/08/04 | 1,400 | 1,444 | 1,380 | 1,410 | 1,491,800 |
| 2021/08/03 | 1,284 | 1,303 | 1,269 | 1,280 | 541,100 |
| 2021/08/02 | 1,281 | 1,308 | 1,281 | 1,295 | 712,900 |
| 2021/07/30 | 1,304 | 1,310 | 1,268 | 1,271 | 671,900 |
| 2021/07/29 | 1,327 | 1,339 | 1,303 | 1,306 | 474,500 |
| 2021/07/28 | 1,372 | 1,379 | 1,318 | 1,324 | 567,500 |
| 2021/07/27 | 1,373 | 1,392 | 1,373 | 1,387 | 437,900 |
| 2021/07/26 | 1,375 | 1,378 | 1,352 | 1,353 | 293,900 |
| 2021/07/21 | 1,344 | 1,362 | 1,337 | 1,350 | 349,400 |
| 2021/07/20 | 1,329 | 1,331 | 1,310 | 1,324 | 424,500 |
| 2021/07/19 | 1,335 | 1,347 | 1,328 | 1,332 | 348,800 |
| 2021/07/16 | 1,334 | 1,360 | 1,326 | 1,355 | 352,900 |
| 2021/07/15 | 1,365 | 1,376 | 1,349 | 1,351 | 305,300 |
| 2021/07/14 | 1,373 | 1,374 | 1,362 | 1,364 | 238,700 |
| 2021/07/13 | 1,378 | 1,391 | 1,372 | 1,388 | 313,500 |
| 2021/07/12 | 1,350 | 1,371 | 1,350 | 1,368 | 370,200 |
| 2021/07/09 | 1,313 | 1,330 | 1,303 | 1,327 | 748,800 |
| 2021/07/08 | 1,356 | 1,367 | 1,342 | 1,347 | 620,400 |
| 2021/07/07 | 1,347 | 1,357 | 1,334 | 1,350 | 546,400 |
| 2021/07/06 | 1,384 | 1,384 | 1,364 | 1,377 | 253,800 |
| 2021/07/05 | 1,374 | 1,380 | 1,368 | 1,369 | 248,000 |
| 2021/07/02 | 1,376 | 1,396 | 1,376 | 1,386 | 255,200 |
| 2021/07/01 | 1,387 | 1,390 | 1,371 | 1,375 | 293,600 |
| 2021/06/30 | 1,371 | 1,390 | 1,371 | 1,385 | 386,900 |
| 2021/06/29 | 1,398 | 1,400 | 1,374 | 1,378 | 418,000 |
| 2021/06/28 | 1,396 | 1,407 | 1,394 | 1,399 | 308,800 |
| 2021/06/25 | 1,403 | 1,405 | 1,387 | 1,395 | 388,900 |
| 2021/06/24 | 1,390 | 1,394 | 1,375 | 1,379 | 295,400 |
| 2021/06/23 | 1,412 | 1,417 | 1,401 | 1,409 | 258,100 |
| 2021/06/22 | 1,390 | 1,412 | 1,382 | 1,402 | 589,000 |
| 2021/06/21 | 1,382 | 1,388 | 1,349 | 1,358 | 834,400 |
| 2021/06/18 | 1,433 | 1,436 | 1,417 | 1,422 | 347,300 |
| 2021/06/17 | 1,466 | 1,468 | 1,414 | 1,416 | 653,000 |
| 2021/06/16 | 1,495 | 1,522 | 1,467 | 1,467 | 679,200 |
| 2021/06/15 | 1,466 | 1,514 | 1,462 | 1,509 | 431,100 |
| 2021/06/14 | 1,477 | 1,489 | 1,475 | 1,475 | 258,200 |
| 2021/06/11 | 1,511 | 1,511 | 1,475 | 1,476 | 517,900 |
| 2021/06/10 | 1,489 | 1,511 | 1,489 | 1,504 | 283,300 |
| 2021/06/09 | 1,520 | 1,526 | 1,491 | 1,495 | 285,500 |
| 2021/06/08 | 1,520 | 1,532 | 1,508 | 1,519 | 310,500 |
| 2021/06/07 | 1,499 | 1,523 | 1,488 | 1,512 | 462,800 |
| 2021/06/04 | 1,497 | 1,506 | 1,458 | 1,480 | 481,100 |
| 2021/06/03 | 1,475 | 1,524 | 1,475 | 1,501 | 893,300 |
| 2021/06/02 | 1,458 | 1,495 | 1,458 | 1,470 | 786,300 |
| 2021/06/01 | 1,463 | 1,470 | 1,446 | 1,465 | 458,100 |
| 2021/05/31 | 1,460 | 1,475 | 1,441 | 1,450 | 395,900 |
| 2021/05/28 | 1,495 | 1,503 | 1,467 | 1,477 | 688,700 |
| 2021/05/27 | 1,500 | 1,505 | 1,465 | 1,468 | 543,300 |
| 2021/05/26 | 1,442 | 1,470 | 1,439 | 1,460 | 226,200 |
| 2021/05/25 | 1,442 | 1,450 | 1,431 | 1,448 | 232,400 |
| 2021/05/24 | 1,419 | 1,445 | 1,419 | 1,433 | 176,800 |
| 2021/05/21 | 1,415 | 1,441 | 1,407 | 1,426 | 349,000 |
| 2021/05/20 | 1,416 | 1,442 | 1,410 | 1,418 | 233,600 |
| 2021/05/19 | 1,438 | 1,445 | 1,412 | 1,421 | 354,100 |
| 2021/05/18 | 1,435 | 1,480 | 1,431 | 1,461 | 592,200 |
| 2021/05/17 | 1,400 | 1,439 | 1,393 | 1,418 | 399,000 |
| 2021/05/14 | 1,385 | 1,450 | 1,381 | 1,393 | 965,900 |
| 2021/05/13 | 1,376 | 1,420 | 1,376 | 1,408 | 780,200 |
| 2021/05/12 | 1,405 | 1,410 | 1,360 | 1,376 | 565,900 |
| 2021/05/11 | 1,462 | 1,462 | 1,409 | 1,418 | 710,200 |
| 2021/05/10 | 1,475 | 1,488 | 1,462 | 1,472 | 440,200 |
| 2021/05/07 | 1,444 | 1,485 | 1,444 | 1,478 | 559,200 |
| 2021/05/06 | 1,405 | 1,451 | 1,401 | 1,440 | 477,000 |
| 2021/04/30 | 1,405 | 1,424 | 1,402 | 1,409 | 337,600 |
| 2021/04/28 | 1,423 | 1,423 | 1,402 | 1,404 | 328,000 |
| 2021/04/27 | 1,411 | 1,423 | 1,387 | 1,415 | 654,500 |
| 2021/04/26 | 1,423 | 1,432 | 1,412 | 1,414 | 406,200 |
| 2021/04/23 | 1,423 | 1,429 | 1,405 | 1,427 | 281,100 |
| 2021/04/22 | 1,421 | 1,440 | 1,417 | 1,436 | 380,400 |
| 2021/04/21 | 1,434 | 1,434 | 1,397 | 1,401 | 430,700 |
| 2021/04/20 | 1,480 | 1,482 | 1,451 | 1,457 | 417,100 |
| 2021/04/19 | 1,494 | 1,498 | 1,481 | 1,485 | 283,200 |
| 2021/04/16 | 1,495 | 1,498 | 1,471 | 1,493 | 329,600 |
| 2021/04/15 | 1,478 | 1,498 | 1,478 | 1,483 | 167,200 |
| 2021/04/14 | 1,481 | 1,493 | 1,472 | 1,481 | 266,800 |
| 2021/04/13 | 1,493 | 1,510 | 1,482 | 1,491 | 302,400 |
| 2021/04/12 | 1,517 | 1,517 | 1,478 | 1,481 | 328,000 |
| 2021/04/09 | 1,500 | 1,526 | 1,490 | 1,513 | 580,300 |
| 2021/04/08 | 1,510 | 1,510 | 1,479 | 1,491 | 363,100 |
| 2021/04/07 | 1,500 | 1,517 | 1,494 | 1,513 | 432,200 |
| 2021/04/06 | 1,534 | 1,543 | 1,495 | 1,496 | 526,000 |
| 2021/04/05 | 1,520 | 1,522 | 1,498 | 1,515 | 419,600 |
| 2021/04/02 | 1,518 | 1,520 | 1,501 | 1,514 | 379,700 |
| 2021/04/01 | 1,502 | 1,508 | 1,482 | 1,500 | 465,500 |
| 2021/03/31 | 1,518 | 1,537 | 1,505 | 1,507 | 522,600 |
| 2021/03/30 | 1,505 | 1,527 | 1,489 | 1,522 | 492,400 |
| 2021/03/29 | 1,543 | 1,546 | 1,512 | 1,527 | 948,300 |
| 2021/03/26 | 1,488 | 1,507 | 1,479 | 1,503 | 643,100 |
| 2021/03/25 | 1,458 | 1,470 | 1,440 | 1,464 | 714,400 |
| 2021/03/24 | 1,461 | 1,478 | 1,443 | 1,447 | 585,100 |
| 2021/03/23 | 1,479 | 1,494 | 1,442 | 1,479 | 1,157,100 |
| 2021/03/22 | 1,517 | 1,517 | 1,463 | 1,480 | 1,337,800 |
| 2021/03/19 | 1,538 | 1,568 | 1,534 | 1,549 | 1,026,300 |
| 2021/03/18 | 1,509 | 1,564 | 1,505 | 1,548 | 927,000 |
| 2021/03/17 | 1,495 | 1,508 | 1,471 | 1,483 | 601,600 |
| 2021/03/16 | 1,510 | 1,517 | 1,495 | 1,504 | 522,200 |
| 2021/03/15 | 1,511 | 1,529 | 1,503 | 1,517 | 574,700 |
| 2021/03/12 | 1,495 | 1,508 | 1,452 | 1,500 | 1,451,800 |
| 2021/03/11 | 1,537 | 1,556 | 1,531 | 1,535 | 566,800 |
| 2021/03/10 | 1,545 | 1,564 | 1,525 | 1,544 | 661,700 |
| 2021/03/09 | 1,510 | 1,546 | 1,501 | 1,539 | 467,800 |
| 2021/03/08 | 1,476 | 1,514 | 1,469 | 1,487 | 447,900 |
| 2021/03/05 | 1,469 | 1,483 | 1,439 | 1,457 | 393,700 |
| 2021/03/04 | 1,454 | 1,458 | 1,427 | 1,457 | 491,100 |
| 2021/03/03 | 1,468 | 1,470 | 1,438 | 1,455 | 602,500 |
| 2021/03/02 | 1,502 | 1,526 | 1,445 | 1,459 | 889,000 |
| 2021/03/01 | 1,468 | 1,507 | 1,459 | 1,499 | 652,100 |
| 2021/02/26 | 1,507 | 1,507 | 1,426 | 1,427 | 937,100 |
| 2021/02/25 | 1,540 | 1,559 | 1,520 | 1,526 | 624,500 |
| 2021/02/24 | 1,504 | 1,530 | 1,491 | 1,515 | 736,500 |
| 2021/02/22 | 1,522 | 1,530 | 1,488 | 1,499 | 775,700 |
| 2021/02/19 | 1,574 | 1,577 | 1,502 | 1,522 | 881,800 |
| 2021/02/18 | 1,650 | 1,675 | 1,576 | 1,580 | 817,900 |
| 2021/02/17 | 1,600 | 1,627 | 1,584 | 1,587 | 640,600 |
| 2021/02/16 | 1,545 | 1,616 | 1,544 | 1,608 | 882,100 |
| 2021/02/15 | 1,535 | 1,572 | 1,523 | 1,540 | 412,100 |
| 2021/02/12 | 1,488 | 1,535 | 1,468 | 1,530 | 953,300 |
| 2021/02/10 | 1,450 | 1,479 | 1,444 | 1,473 | 510,800 |
| 2021/02/09 | 1,421 | 1,430 | 1,392 | 1,428 | 429,700 |
| 2021/02/08 | 1,425 | 1,440 | 1,401 | 1,415 | 635,000 |
| 2021/02/05 | 1,384 | 1,423 | 1,378 | 1,418 | 688,900 |
| 2021/02/04 | 1,338 | 1,387 | 1,325 | 1,378 | 607,700 |
| 2021/02/03 | 1,300 | 1,347 | 1,290 | 1,342 | 600,200 |
| 2021/02/02 | 1,264 | 1,305 | 1,260 | 1,300 | 933,100 |
| 2021/02/01 | 1,219 | 1,256 | 1,219 | 1,255 | 406,000 |
| 2021/01/29 | 1,227 | 1,247 | 1,214 | 1,218 | 341,300 |
| 2021/01/28 | 1,227 | 1,251 | 1,227 | 1,234 | 355,300 |
| 2021/01/27 | 1,239 | 1,252 | 1,233 | 1,247 | 221,400 |
| 2021/01/26 | 1,252 | 1,252 | 1,223 | 1,224 | 235,000 |
| 2021/01/25 | 1,242 | 1,254 | 1,236 | 1,252 | 205,800 |
| 2021/01/22 | 1,245 | 1,247 | 1,231 | 1,238 | 212,000 |
| 2021/01/21 | 1,262 | 1,277 | 1,248 | 1,252 | 216,800 |
| 2021/01/20 | 1,261 | 1,268 | 1,246 | 1,250 | 206,400 |
| 2021/01/19 | 1,260 | 1,274 | 1,249 | 1,260 | 204,600 |
| 2021/01/18 | 1,288 | 1,288 | 1,260 | 1,260 | 171,100 |
| 2021/01/15 | 1,287 | 1,295 | 1,271 | 1,291 | 268,600 |
| 2021/01/14 | 1,280 | 1,303 | 1,277 | 1,290 | 446,100 |
| 2021/01/13 | 1,258 | 1,280 | 1,258 | 1,276 | 291,800 |
| 2021/01/12 | 1,233 | 1,266 | 1,232 | 1,258 | 348,900 |
| 2021/01/08 | 1,236 | 1,239 | 1,216 | 1,232 | 874,800 |
| 2021/01/07 | 1,241 | 1,255 | 1,234 | 1,240 | 398,200 |
| 2021/01/06 | 1,230 | 1,235 | 1,214 | 1,223 | 254,000 |
| 2021/01/05 | 1,251 | 1,259 | 1,226 | 1,235 | 398,700 |
| 2021/01/04 | 1,291 | 1,294 | 1,254 | 1,264 | 200,700 |