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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,031 | 1,046 | 1,031 | 1,045 | 625,000 |
| 2022/12/29 | 1,023 | 1,029 | 1,014 | 1,029 | 473,800 |
| 2022/12/28 | 1,033 | 1,035 | 1,022 | 1,029 | 456,800 |
| 2022/12/27 | 1,041 | 1,043 | 1,033 | 1,035 | 322,900 |
| 2022/12/26 | 1,050 | 1,050 | 1,030 | 1,031 | 251,400 |
| 2022/12/23 | 1,040 | 1,050 | 1,040 | 1,045 | 291,700 |
| 2022/12/22 | 1,055 | 1,055 | 1,038 | 1,048 | 371,000 |
| 2022/12/21 | 1,046 | 1,059 | 1,042 | 1,047 | 466,800 |
| 2022/12/20 | 1,080 | 1,083 | 1,040 | 1,052 | 505,800 |
| 2022/12/19 | 1,079 | 1,081 | 1,067 | 1,080 | 457,800 |
| 2022/12/16 | 1,069 | 1,083 | 1,061 | 1,079 | 608,900 |
| 2022/12/15 | 1,065 | 1,080 | 1,065 | 1,079 | 360,400 |
| 2022/12/14 | 1,053 | 1,069 | 1,052 | 1,066 | 352,200 |
| 2022/12/13 | 1,060 | 1,060 | 1,053 | 1,053 | 287,200 |
| 2022/12/12 | 1,050 | 1,054 | 1,047 | 1,050 | 307,900 |
| 2022/12/09 | 1,042 | 1,057 | 1,042 | 1,051 | 614,500 |
| 2022/12/08 | 1,045 | 1,048 | 1,040 | 1,047 | 467,300 |
| 2022/12/07 | 1,049 | 1,057 | 1,047 | 1,048 | 287,300 |
| 2022/12/06 | 1,045 | 1,057 | 1,041 | 1,051 | 401,600 |
| 2022/12/05 | 1,059 | 1,059 | 1,047 | 1,050 | 353,300 |
| 2022/12/02 | 1,062 | 1,064 | 1,051 | 1,057 | 501,500 |
| 2022/12/01 | 1,086 | 1,086 | 1,070 | 1,071 | 456,200 |
| 2022/11/30 | 1,080 | 1,085 | 1,068 | 1,068 | 504,700 |
| 2022/11/29 | 1,093 | 1,096 | 1,083 | 1,087 | 455,400 |
| 2022/11/28 | 1,100 | 1,104 | 1,085 | 1,092 | 426,300 |
| 2022/11/25 | 1,087 | 1,094 | 1,077 | 1,093 | 379,300 |
| 2022/11/24 | 1,077 | 1,086 | 1,075 | 1,084 | 463,500 |
| 2022/11/22 | 1,056 | 1,071 | 1,055 | 1,067 | 491,100 |
| 2022/11/21 | 1,060 | 1,060 | 1,046 | 1,052 | 301,000 |
| 2022/11/18 | 1,052 | 1,058 | 1,046 | 1,055 | 427,500 |
| 2022/11/17 | 1,038 | 1,051 | 1,038 | 1,050 | 405,000 |
| 2022/11/16 | 1,039 | 1,043 | 1,020 | 1,043 | 552,900 |
| 2022/11/15 | 1,045 | 1,052 | 1,043 | 1,046 | 469,000 |
| 2022/11/14 | 1,036 | 1,050 | 1,018 | 1,047 | 629,800 |
| 2022/11/11 | 1,071 | 1,074 | 1,029 | 1,043 | 1,198,100 |
| 2022/11/10 | 1,028 | 1,028 | 1,010 | 1,016 | 692,000 |
| 2022/11/09 | 1,023 | 1,028 | 1,017 | 1,023 | 432,100 |
| 2022/11/08 | 1,030 | 1,030 | 1,022 | 1,027 | 550,100 |
| 2022/11/07 | 1,027 | 1,027 | 1,015 | 1,020 | 456,200 |
| 2022/11/04 | 1,020 | 1,026 | 1,004 | 1,017 | 720,600 |
| 2022/11/02 | 1,022 | 1,032 | 1,018 | 1,028 | 580,800 |
| 2022/11/01 | 1,040 | 1,044 | 1,026 | 1,032 | 370,500 |
| 2022/10/31 | 1,037 | 1,039 | 1,030 | 1,036 | 508,800 |
| 2022/10/28 | 1,019 | 1,031 | 1,013 | 1,027 | 1,294,500 |
| 2022/10/27 | 1,050 | 1,050 | 1,028 | 1,029 | 654,200 |
| 2022/10/26 | 1,054 | 1,073 | 1,053 | 1,055 | 761,800 |
| 2022/10/25 | 1,052 | 1,052 | 1,041 | 1,041 | 431,500 |
| 2022/10/24 | 1,059 | 1,063 | 1,042 | 1,042 | 349,400 |
| 2022/10/21 | 1,050 | 1,058 | 1,045 | 1,046 | 407,800 |
| 2022/10/20 | 1,064 | 1,069 | 1,050 | 1,056 | 371,100 |
| 2022/10/19 | 1,080 | 1,083 | 1,076 | 1,076 | 359,300 |
| 2022/10/18 | 1,081 | 1,082 | 1,071 | 1,073 | 482,300 |
| 2022/10/17 | 1,064 | 1,073 | 1,060 | 1,066 | 274,500 |
| 2022/10/14 | 1,069 | 1,083 | 1,067 | 1,078 | 701,900 |
| 2022/10/13 | 1,060 | 1,061 | 1,050 | 1,052 | 370,300 |
| 2022/10/12 | 1,060 | 1,064 | 1,048 | 1,060 | 469,000 |
| 2022/10/11 | 1,066 | 1,069 | 1,050 | 1,055 | 588,400 |
| 2022/10/07 | 1,070 | 1,071 | 1,059 | 1,070 | 350,500 |
| 2022/10/06 | 1,092 | 1,097 | 1,085 | 1,085 | 376,700 |
| 2022/10/05 | 1,091 | 1,095 | 1,084 | 1,091 | 515,700 |
| 2022/10/04 | 1,067 | 1,091 | 1,066 | 1,091 | 646,200 |
| 2022/10/03 | 1,044 | 1,062 | 1,032 | 1,060 | 646,200 |
| 2022/09/30 | 1,058 | 1,069 | 1,047 | 1,057 | 1,331,500 |
| 2022/09/29 | 1,042 | 1,068 | 1,041 | 1,064 | 660,400 |
| 2022/09/28 | 1,057 | 1,063 | 1,021 | 1,034 | 950,600 |
| 2022/09/27 | 1,070 | 1,082 | 1,066 | 1,070 | 613,900 |
| 2022/09/26 | 1,052 | 1,058 | 1,048 | 1,055 | 600,400 |
| 2022/09/22 | 1,063 | 1,070 | 1,062 | 1,064 | 417,100 |
| 2022/09/21 | 1,069 | 1,076 | 1,062 | 1,070 | 469,500 |
| 2022/09/20 | 1,078 | 1,088 | 1,075 | 1,080 | 415,800 |
| 2022/09/16 | 1,056 | 1,068 | 1,053 | 1,068 | 455,400 |
| 2022/09/15 | 1,065 | 1,068 | 1,061 | 1,064 | 280,900 |
| 2022/09/14 | 1,073 | 1,076 | 1,060 | 1,062 | 674,300 |
| 2022/09/13 | 1,091 | 1,104 | 1,089 | 1,101 | 374,300 |
| 2022/09/12 | 1,100 | 1,100 | 1,087 | 1,091 | 402,800 |
| 2022/09/09 | 1,096 | 1,096 | 1,080 | 1,090 | 983,200 |
| 2022/09/08 | 1,077 | 1,087 | 1,077 | 1,084 | 643,600 |
| 2022/09/07 | 1,059 | 1,070 | 1,048 | 1,066 | 708,800 |
| 2022/09/06 | 1,050 | 1,072 | 1,047 | 1,064 | 637,700 |
| 2022/09/05 | 1,042 | 1,048 | 1,036 | 1,041 | 423,200 |
| 2022/09/02 | 1,047 | 1,054 | 1,044 | 1,048 | 475,800 |
| 2022/09/01 | 1,055 | 1,058 | 1,035 | 1,044 | 620,200 |
| 2022/08/31 | 1,069 | 1,073 | 1,058 | 1,060 | 529,000 |
| 2022/08/30 | 1,074 | 1,082 | 1,065 | 1,075 | 1,544,100 |
| 2022/08/29 | 1,074 | 1,078 | 1,060 | 1,063 | 627,400 |
| 2022/08/26 | 1,100 | 1,105 | 1,092 | 1,096 | 334,600 |
| 2022/08/25 | 1,089 | 1,102 | 1,086 | 1,098 | 423,200 |
| 2022/08/24 | 1,088 | 1,092 | 1,076 | 1,081 | 411,700 |
| 2022/08/23 | 1,098 | 1,100 | 1,083 | 1,090 | 428,600 |
| 2022/08/22 | 1,088 | 1,099 | 1,082 | 1,094 | 338,000 |
| 2022/08/19 | 1,096 | 1,099 | 1,091 | 1,095 | 374,300 |
| 2022/08/18 | 1,100 | 1,104 | 1,092 | 1,096 | 450,700 |
| 2022/08/17 | 1,100 | 1,114 | 1,098 | 1,114 | 713,700 |
| 2022/08/16 | 1,093 | 1,098 | 1,084 | 1,088 | 444,100 |
| 2022/08/15 | 1,088 | 1,090 | 1,075 | 1,085 | 480,300 |
| 2022/08/12 | 1,094 | 1,094 | 1,071 | 1,092 | 1,099,800 |
| 2022/08/10 | 1,058 | 1,063 | 1,049 | 1,058 | 435,700 |
| 2022/08/09 | 1,072 | 1,072 | 1,050 | 1,050 | 426,000 |
| 2022/08/08 | 1,065 | 1,072 | 1,049 | 1,064 | 643,800 |
| 2022/08/05 | 1,060 | 1,085 | 1,044 | 1,068 | 798,400 |
| 2022/08/04 | 1,052 | 1,055 | 1,039 | 1,052 | 531,900 |
| 2022/08/03 | 1,060 | 1,062 | 1,035 | 1,038 | 524,000 |
| 2022/08/02 | 1,051 | 1,056 | 1,043 | 1,051 | 657,500 |
| 2022/08/01 | 1,079 | 1,081 | 1,054 | 1,058 | 709,200 |
| 2022/07/29 | 1,059 | 1,077 | 1,059 | 1,074 | 1,013,400 |
| 2022/07/28 | 1,052 | 1,057 | 1,048 | 1,053 | 387,000 |
| 2022/07/27 | 1,059 | 1,066 | 1,049 | 1,050 | 425,900 |
| 2022/07/26 | 1,062 | 1,063 | 1,052 | 1,052 | 343,800 |
| 2022/07/25 | 1,062 | 1,069 | 1,055 | 1,062 | 568,000 |
| 2022/07/22 | 1,049 | 1,056 | 1,041 | 1,055 | 380,900 |
| 2022/07/21 | 1,038 | 1,047 | 1,034 | 1,045 | 403,600 |
| 2022/07/20 | 1,037 | 1,047 | 1,033 | 1,047 | 542,900 |
| 2022/07/19 | 1,026 | 1,032 | 1,013 | 1,028 | 443,700 |
| 2022/07/15 | 1,021 | 1,032 | 1,012 | 1,023 | 434,400 |
| 2022/07/14 | 1,007 | 1,021 | 1,003 | 1,018 | 403,100 |
| 2022/07/13 | 997 | 1,014 | 997 | 1,007 | 459,000 |
| 2022/07/12 | 1,025 | 1,027 | 987 | 988 | 888,300 |
| 2022/07/11 | 1,022 | 1,035 | 1,015 | 1,032 | 508,500 |
| 2022/07/08 | 1,024 | 1,024 | 1,007 | 1,011 | 844,700 |
| 2022/07/07 | 1,018 | 1,025 | 1,014 | 1,019 | 463,100 |
| 2022/07/06 | 1,000 | 1,015 | 1,000 | 1,011 | 442,600 |
| 2022/07/05 | 1,013 | 1,020 | 1,009 | 1,015 | 550,000 |
| 2022/07/04 | 1,007 | 1,018 | 1,003 | 1,009 | 461,800 |
| 2022/07/01 | 1,010 | 1,024 | 998 | 999 | 564,500 |
| 2022/06/30 | 1,024 | 1,024 | 1,004 | 1,005 | 808,800 |
| 2022/06/29 | 1,011 | 1,017 | 1,006 | 1,013 | 1,088,900 |
| 2022/06/28 | 1,000 | 1,023 | 998 | 1,021 | 588,100 |
| 2022/06/27 | 1,020 | 1,020 | 1,008 | 1,011 | 446,700 |
| 2022/06/24 | 1,001 | 1,004 | 993 | 1,002 | 553,900 |
| 2022/06/23 | 991 | 1,002 | 988 | 997 | 628,300 |
| 2022/06/22 | 976 | 989 | 971 | 986 | 452,100 |
| 2022/06/21 | 970 | 985 | 967 | 977 | 486,000 |
| 2022/06/20 | 981 | 982 | 957 | 966 | 434,200 |
| 2022/06/17 | 956 | 978 | 950 | 976 | 674,600 |
| 2022/06/16 | 971 | 982 | 965 | 967 | 569,100 |
| 2022/06/15 | 959 | 965 | 948 | 950 | 502,000 |
| 2022/06/14 | 947 | 959 | 943 | 958 | 601,200 |
| 2022/06/13 | 956 | 963 | 944 | 962 | 746,200 |
| 2022/06/10 | 960 | 971 | 953 | 968 | 816,200 |
| 2022/06/09 | 958 | 967 | 957 | 962 | 635,700 |
| 2022/06/08 | 958 | 965 | 955 | 959 | 504,600 |
| 2022/06/07 | 946 | 959 | 945 | 950 | 445,900 |
| 2022/06/06 | 930 | 945 | 929 | 941 | 681,400 |
| 2022/06/03 | 952 | 952 | 936 | 936 | 705,600 |
| 2022/06/02 | 952 | 952 | 939 | 943 | 495,300 |
| 2022/06/01 | 950 | 963 | 950 | 956 | 564,500 |
| 2022/05/31 | 958 | 965 | 948 | 957 | 1,074,200 |
| 2022/05/30 | 935 | 960 | 933 | 958 | 1,302,700 |
| 2022/05/27 | 940 | 942 | 918 | 929 | 715,600 |
| 2022/05/26 | 927 | 944 | 925 | 925 | 1,013,700 |
| 2022/05/25 | 970 | 974 | 926 | 927 | 1,670,100 |
| 2022/05/24 | 991 | 992 | 964 | 970 | 628,700 |
| 2022/05/23 | 996 | 996 | 982 | 989 | 590,100 |
| 2022/05/20 | 957 | 986 | 953 | 984 | 801,800 |
| 2022/05/19 | 960 | 969 | 955 | 963 | 687,100 |
| 2022/05/18 | 998 | 998 | 979 | 987 | 855,800 |
| 2022/05/17 | 1,010 | 1,013 | 988 | 990 | 947,000 |
| 2022/05/16 | 1,054 | 1,055 | 1,012 | 1,012 | 742,900 |
| 2022/05/13 | 1,037 | 1,054 | 1,015 | 1,047 | 742,200 |
| 2022/05/12 | 1,049 | 1,052 | 1,031 | 1,040 | 564,700 |
| 2022/05/11 | 1,050 | 1,066 | 1,049 | 1,065 | 299,300 |
| 2022/05/10 | 1,050 | 1,059 | 1,040 | 1,054 | 405,100 |
| 2022/05/09 | 1,077 | 1,079 | 1,052 | 1,056 | 467,000 |
| 2022/05/06 | 1,085 | 1,093 | 1,077 | 1,088 | 372,200 |
| 2022/05/02 | 1,087 | 1,089 | 1,071 | 1,086 | 345,600 |
| 2022/04/28 | 1,065 | 1,098 | 1,063 | 1,096 | 481,800 |
| 2022/04/27 | 1,073 | 1,075 | 1,059 | 1,067 | 1,260,100 |
| 2022/04/26 | 1,070 | 1,087 | 1,070 | 1,076 | 695,200 |
| 2022/04/25 | 1,050 | 1,062 | 1,045 | 1,052 | 442,700 |
| 2022/04/22 | 1,058 | 1,064 | 1,050 | 1,060 | 431,400 |
| 2022/04/21 | 1,068 | 1,075 | 1,067 | 1,072 | 330,800 |
| 2022/04/20 | 1,054 | 1,066 | 1,048 | 1,060 | 322,300 |
| 2022/04/19 | 1,051 | 1,054 | 1,037 | 1,047 | 432,100 |
| 2022/04/18 | 1,045 | 1,045 | 1,025 | 1,038 | 401,100 |
| 2022/04/15 | 1,065 | 1,073 | 1,051 | 1,055 | 314,200 |
| 2022/04/14 | 1,058 | 1,073 | 1,056 | 1,069 | 317,200 |
| 2022/04/13 | 1,054 | 1,061 | 1,043 | 1,058 | 501,300 |
| 2022/04/12 | 1,084 | 1,088 | 1,051 | 1,051 | 518,200 |
| 2022/04/11 | 1,092 | 1,101 | 1,084 | 1,097 | 416,100 |
| 2022/04/08 | 1,097 | 1,102 | 1,084 | 1,092 | 760,600 |
| 2022/04/07 | 1,071 | 1,094 | 1,063 | 1,086 | 722,100 |
| 2022/04/06 | 1,099 | 1,101 | 1,081 | 1,081 | 623,100 |
| 2022/04/05 | 1,106 | 1,110 | 1,100 | 1,108 | 483,400 |
| 2022/04/04 | 1,109 | 1,113 | 1,101 | 1,107 | 329,200 |
| 2022/04/01 | 1,096 | 1,114 | 1,085 | 1,109 | 522,700 |
| 2022/03/31 | 1,114 | 1,118 | 1,101 | 1,101 | 655,500 |
| 2022/03/30 | 1,127 | 1,137 | 1,118 | 1,130 | 575,000 |
| 2022/03/29 | 1,166 | 1,170 | 1,153 | 1,168 | 550,100 |
| 2022/03/28 | 1,172 | 1,174 | 1,158 | 1,159 | 521,900 |
| 2022/03/25 | 1,180 | 1,180 | 1,161 | 1,170 | 574,900 |
| 2022/03/24 | 1,170 | 1,172 | 1,152 | 1,168 | 549,600 |
| 2022/03/23 | 1,163 | 1,176 | 1,156 | 1,172 | 601,700 |
| 2022/03/22 | 1,156 | 1,160 | 1,141 | 1,151 | 667,700 |
| 2022/03/18 | 1,132 | 1,139 | 1,122 | 1,134 | 722,600 |
| 2022/03/17 | 1,134 | 1,134 | 1,115 | 1,129 | 563,800 |
| 2022/03/16 | 1,132 | 1,133 | 1,112 | 1,112 | 567,400 |
| 2022/03/15 | 1,117 | 1,139 | 1,117 | 1,129 | 390,600 |
| 2022/03/14 | 1,108 | 1,127 | 1,101 | 1,117 | 391,600 |
| 2022/03/11 | 1,099 | 1,099 | 1,086 | 1,091 | 801,000 |
| 2022/03/10 | 1,085 | 1,113 | 1,080 | 1,113 | 913,800 |
| 2022/03/09 | 1,070 | 1,090 | 1,058 | 1,061 | 770,500 |
| 2022/03/08 | 1,070 | 1,088 | 1,061 | 1,067 | 485,200 |
| 2022/03/07 | 1,092 | 1,094 | 1,072 | 1,086 | 585,000 |
| 2022/03/04 | 1,109 | 1,112 | 1,087 | 1,109 | 843,800 |
| 2022/03/03 | 1,113 | 1,128 | 1,110 | 1,115 | 434,200 |
| 2022/03/02 | 1,119 | 1,123 | 1,103 | 1,103 | 570,900 |
| 2022/03/01 | 1,139 | 1,158 | 1,138 | 1,144 | 577,500 |
| 2022/02/28 | 1,107 | 1,142 | 1,107 | 1,141 | 627,300 |
| 2022/02/25 | 1,128 | 1,132 | 1,103 | 1,109 | 578,400 |
| 2022/02/24 | 1,142 | 1,143 | 1,110 | 1,122 | 722,900 |
| 2022/02/22 | 1,157 | 1,157 | 1,135 | 1,149 | 561,600 |
| 2022/02/21 | 1,168 | 1,176 | 1,151 | 1,176 | 299,400 |
| 2022/02/18 | 1,150 | 1,178 | 1,147 | 1,177 | 329,900 |
| 2022/02/17 | 1,180 | 1,183 | 1,157 | 1,169 | 428,000 |
| 2022/02/16 | 1,169 | 1,187 | 1,160 | 1,186 | 569,500 |
| 2022/02/15 | 1,169 | 1,179 | 1,146 | 1,155 | 629,200 |
| 2022/02/14 | 1,170 | 1,183 | 1,146 | 1,168 | 1,250,400 |
| 2022/02/10 | 1,138 | 1,151 | 1,128 | 1,140 | 719,300 |
| 2022/02/09 | 1,134 | 1,143 | 1,123 | 1,137 | 671,700 |
| 2022/02/08 | 1,124 | 1,136 | 1,120 | 1,123 | 423,400 |
| 2022/02/07 | 1,116 | 1,120 | 1,108 | 1,114 | 278,600 |
| 2022/02/04 | 1,121 | 1,132 | 1,112 | 1,122 | 375,100 |
| 2022/02/03 | 1,120 | 1,133 | 1,113 | 1,133 | 348,200 |
| 2022/02/02 | 1,127 | 1,132 | 1,118 | 1,127 | 376,600 |
| 2022/02/01 | 1,108 | 1,124 | 1,102 | 1,115 | 410,000 |
| 2022/01/31 | 1,093 | 1,111 | 1,092 | 1,106 | 412,300 |
| 2022/01/28 | 1,087 | 1,092 | 1,076 | 1,091 | 564,200 |
| 2022/01/27 | 1,101 | 1,105 | 1,067 | 1,072 | 706,200 |
| 2022/01/26 | 1,129 | 1,132 | 1,105 | 1,105 | 430,500 |
| 2022/01/25 | 1,127 | 1,127 | 1,101 | 1,119 | 639,800 |
| 2022/01/24 | 1,126 | 1,141 | 1,121 | 1,140 | 474,000 |
| 2022/01/21 | 1,121 | 1,143 | 1,108 | 1,138 | 875,200 |
| 2022/01/20 | 1,109 | 1,149 | 1,108 | 1,136 | 1,178,600 |
| 2022/01/19 | 1,125 | 1,139 | 1,109 | 1,117 | 545,200 |
| 2022/01/18 | 1,166 | 1,172 | 1,151 | 1,151 | 387,300 |
| 2022/01/17 | 1,165 | 1,174 | 1,155 | 1,166 | 418,900 |
| 2022/01/14 | 1,170 | 1,173 | 1,156 | 1,163 | 719,900 |
| 2022/01/13 | 1,214 | 1,214 | 1,190 | 1,195 | 569,100 |
| 2022/01/12 | 1,217 | 1,223 | 1,208 | 1,217 | 387,700 |
| 2022/01/11 | 1,206 | 1,214 | 1,195 | 1,208 | 401,400 |
| 2022/01/07 | 1,216 | 1,232 | 1,204 | 1,211 | 452,500 |
| 2022/01/06 | 1,242 | 1,254 | 1,215 | 1,215 | 537,400 |
| 2022/01/05 | 1,232 | 1,255 | 1,228 | 1,249 | 456,700 |
| 2022/01/04 | 1,233 | 1,242 | 1,215 | 1,240 | 373,300 |