2531 宝ホールディングス(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 1,057 | 1,063 | 1,021 | 1,034 | 950,600 | 1,034 |
| 2022-09-27 | 1,070 | 1,082 | 1,066 | 1,070 | 613,900 | 1,070 |
| 2022-09-26 | 1,052 | 1,058 | 1,048 | 1,055 | 600,400 | 1,055 |
| 2022-09-22 | 1,063 | 1,070 | 1,062 | 1,064 | 417,100 | 1,064 |
| 2022-09-21 | 1,069 | 1,076 | 1,062 | 1,070 | 469,500 | 1,070 |
| 2022-09-20 | 1,078 | 1,088 | 1,075 | 1,080 | 415,800 | 1,080 |
| 2022-09-16 | 1,056 | 1,068 | 1,053 | 1,068 | 455,400 | 1,068 |
| 2022-09-15 | 1,065 | 1,068 | 1,061 | 1,064 | 280,900 | 1,064 |
| 2022-09-14 | 1,073 | 1,076 | 1,060 | 1,062 | 674,300 | 1,062 |
| 2022-09-13 | 1,091 | 1,104 | 1,089 | 1,101 | 374,300 | 1,101 |
| 2022-09-12 | 1,100 | 1,100 | 1,087 | 1,091 | 402,800 | 1,091 |
| 2022-09-09 | 1,096 | 1,096 | 1,080 | 1,090 | 983,200 | 1,090 |
| 2022-09-08 | 1,077 | 1,087 | 1,077 | 1,084 | 643,600 | 1,084 |
| 2022-09-07 | 1,059 | 1,070 | 1,048 | 1,066 | 708,800 | 1,066 |
| 2022-09-06 | 1,050 | 1,072 | 1,047 | 1,064 | 637,700 | 1,064 |
| 2022-09-05 | 1,042 | 1,048 | 1,036 | 1,041 | 423,200 | 1,041 |
| 2022-09-02 | 1,047 | 1,054 | 1,044 | 1,048 | 475,800 | 1,048 |
| 2022-09-01 | 1,055 | 1,058 | 1,035 | 1,044 | 620,200 | 1,044 |
| 2022-08-31 | 1,069 | 1,073 | 1,058 | 1,060 | 529,000 | 1,060 |
| 2022-08-30 | 1,074 | 1,082 | 1,065 | 1,075 | 1,544,100 | 1,075 |
| 2022-08-29 | 1,074 | 1,078 | 1,060 | 1,063 | 627,400 | 1,063 |
| 2022-08-26 | 1,100 | 1,105 | 1,092 | 1,096 | 334,600 | 1,096 |
| 2022-08-25 | 1,089 | 1,102 | 1,086 | 1,098 | 423,200 | 1,098 |
| 2022-08-24 | 1,088 | 1,092 | 1,076 | 1,081 | 411,700 | 1,081 |
| 2022-08-23 | 1,098 | 1,100 | 1,083 | 1,090 | 428,600 | 1,090 |
| 2022-08-22 | 1,088 | 1,099 | 1,082 | 1,094 | 338,000 | 1,094 |
| 2022-08-19 | 1,096 | 1,099 | 1,091 | 1,095 | 374,300 | 1,095 |
| 2022-08-18 | 1,100 | 1,104 | 1,092 | 1,096 | 450,700 | 1,096 |
| 2022-08-17 | 1,100 | 1,114 | 1,098 | 1,114 | 713,700 | 1,114 |
| 2022-08-16 | 1,093 | 1,098 | 1,084 | 1,088 | 444,100 | 1,088 |
| 2022-08-15 | 1,088 | 1,090 | 1,075 | 1,085 | 480,300 | 1,085 |
| 2022-08-12 | 1,094 | 1,094 | 1,071 | 1,092 | 1,099,800 | 1,092 |
| 2022-08-10 | 1,058 | 1,063 | 1,049 | 1,058 | 435,700 | 1,058 |
| 2022-08-09 | 1,072 | 1,072 | 1,050 | 1,050 | 426,000 | 1,050 |
| 2022-08-08 | 1,065 | 1,072 | 1,049 | 1,064 | 643,800 | 1,064 |
| 2022-08-05 | 1,060 | 1,085 | 1,044 | 1,068 | 798,400 | 1,068 |
| 2022-08-04 | 1,052 | 1,055 | 1,039 | 1,052 | 531,900 | 1,052 |
| 2022-08-03 | 1,060 | 1,062 | 1,035 | 1,038 | 524,000 | 1,038 |
| 2022-08-02 | 1,051 | 1,056 | 1,043 | 1,051 | 657,500 | 1,051 |
| 2022-08-01 | 1,079 | 1,081 | 1,054 | 1,058 | 709,200 | 1,058 |
| 2022-07-29 | 1,059 | 1,077 | 1,059 | 1,074 | 1,013,400 | 1,074 |
| 2022-07-28 | 1,052 | 1,057 | 1,048 | 1,053 | 387,000 | 1,053 |
| 2022-07-27 | 1,059 | 1,066 | 1,049 | 1,050 | 425,900 | 1,050 |
| 2022-07-26 | 1,062 | 1,063 | 1,052 | 1,052 | 343,800 | 1,052 |
| 2022-07-25 | 1,062 | 1,069 | 1,055 | 1,062 | 568,000 | 1,062 |
| 2022-07-22 | 1,049 | 1,056 | 1,041 | 1,055 | 380,900 | 1,055 |
| 2022-07-21 | 1,038 | 1,047 | 1,034 | 1,045 | 403,600 | 1,045 |
| 2022-07-20 | 1,037 | 1,047 | 1,033 | 1,047 | 542,900 | 1,047 |
| 2022-07-19 | 1,026 | 1,032 | 1,013 | 1,028 | 443,700 | 1,028 |
| 2022-07-15 | 1,021 | 1,032 | 1,012 | 1,023 | 434,400 | 1,023 |
| 2022-07-14 | 1,007 | 1,021 | 1,003 | 1,018 | 403,100 | 1,018 |
| 2022-07-13 | 997 | 1,014 | 997 | 1,007 | 459,000 | 1,007 |
| 2022-07-12 | 1,025 | 1,027 | 987 | 988 | 888,300 | 988 |
| 2022-07-11 | 1,022 | 1,035 | 1,015 | 1,032 | 508,500 | 1,032 |
| 2022-07-08 | 1,024 | 1,024 | 1,007 | 1,011 | 844,700 | 1,011 |
| 2022-07-07 | 1,018 | 1,025 | 1,014 | 1,019 | 463,100 | 1,019 |
| 2022-07-06 | 1,000 | 1,015 | 1,000 | 1,011 | 442,600 | 1,011 |
| 2022-07-05 | 1,013 | 1,020 | 1,009 | 1,015 | 550,000 | 1,015 |
| 2022-07-04 | 1,007 | 1,018 | 1,003 | 1,009 | 461,800 | 1,009 |
| 2022-07-01 | 1,010 | 1,024 | 998 | 999 | 564,500 | 999 |
| 2022-06-30 | 1,024 | 1,024 | 1,004 | 1,005 | 808,800 | 1,005 |
| 2022-06-29 | 1,011 | 1,017 | 1,006 | 1,013 | 1,088,900 | 1,013 |
| 2022-06-28 | 1,000 | 1,023 | 998 | 1,021 | 588,100 | 1,021 |
| 2022-06-27 | 1,020 | 1,020 | 1,008 | 1,011 | 446,700 | 1,011 |
| 2022-06-24 | 1,001 | 1,004 | 993 | 1,002 | 553,900 | 1,002 |
| 2022-06-23 | 991 | 1,002 | 988 | 997 | 628,300 | 997 |
| 2022-06-22 | 976 | 989 | 971 | 986 | 452,100 | 986 |
| 2022-06-21 | 970 | 985 | 967 | 977 | 486,000 | 977 |
| 2022-06-20 | 981 | 982 | 957 | 966 | 434,200 | 966 |
| 2022-06-17 | 956 | 978 | 950 | 976 | 674,600 | 976 |
| 2022-06-16 | 971 | 982 | 965 | 967 | 569,100 | 967 |
| 2022-06-15 | 959 | 965 | 948 | 950 | 502,000 | 950 |
| 2022-06-14 | 947 | 959 | 943 | 958 | 601,200 | 958 |
| 2022-06-13 | 956 | 963 | 944 | 962 | 746,200 | 962 |
| 2022-06-10 | 960 | 971 | 953 | 968 | 816,200 | 968 |
| 2022-06-09 | 958 | 967 | 957 | 962 | 635,700 | 962 |
| 2022-06-08 | 958 | 965 | 955 | 959 | 504,600 | 959 |
| 2022-06-07 | 946 | 959 | 945 | 950 | 445,900 | 950 |
| 2022-06-06 | 930 | 945 | 929 | 941 | 681,400 | 941 |
| 2022-06-03 | 952 | 952 | 936 | 936 | 705,600 | 936 |
| 2022-06-02 | 952 | 952 | 939 | 943 | 495,300 | 943 |
| 2022-06-01 | 950 | 963 | 950 | 956 | 564,500 | 956 |
| 2022-05-31 | 958 | 965 | 948 | 957 | 1,074,200 | 957 |
| 2022-05-30 | 935 | 960 | 933 | 958 | 1,302,700 | 958 |
| 2022-05-27 | 940 | 942 | 918 | 929 | 715,600 | 929 |
| 2022-05-26 | 927 | 944 | 925 | 925 | 1,013,700 | 925 |
| 2022-05-25 | 970 | 974 | 926 | 927 | 1,670,100 | 927 |
| 2022-05-24 | 991 | 992 | 964 | 970 | 628,700 | 970 |
| 2022-05-23 | 996 | 996 | 982 | 989 | 590,100 | 989 |
| 2022-05-20 | 957 | 986 | 953 | 984 | 801,800 | 984 |
| 2022-05-19 | 960 | 969 | 955 | 963 | 687,100 | 963 |
| 2022-05-18 | 998 | 998 | 979 | 987 | 855,800 | 987 |
| 2022-05-17 | 1,010 | 1,013 | 988 | 990 | 947,000 | 990 |
| 2022-05-16 | 1,054 | 1,055 | 1,012 | 1,012 | 742,900 | 1,012 |
| 2022-05-13 | 1,037 | 1,054 | 1,015 | 1,047 | 742,200 | 1,047 |
| 2022-05-12 | 1,049 | 1,052 | 1,031 | 1,040 | 564,700 | 1,040 |
| 2022-05-11 | 1,050 | 1,066 | 1,049 | 1,065 | 299,300 | 1,065 |
| 2022-05-10 | 1,050 | 1,059 | 1,040 | 1,054 | 405,100 | 1,054 |
| 2022-05-09 | 1,077 | 1,079 | 1,052 | 1,056 | 467,000 | 1,056 |
| 2022-05-06 | 1,085 | 1,093 | 1,077 | 1,088 | 372,200 | 1,088 |
| 2022-05-02 | 1,087 | 1,089 | 1,071 | 1,086 | 345,600 | 1,086 |
| 2022-04-28 | 1,065 | 1,098 | 1,063 | 1,096 | 481,800 | 1,096 |
| 2022-04-27 | 1,073 | 1,075 | 1,059 | 1,067 | 1,260,100 | 1,067 |
| 2022-04-26 | 1,070 | 1,087 | 1,070 | 1,076 | 695,200 | 1,076 |
| 2022-04-25 | 1,050 | 1,062 | 1,045 | 1,052 | 442,700 | 1,052 |
| 2022-04-22 | 1,058 | 1,064 | 1,050 | 1,060 | 431,400 | 1,060 |
| 2022-04-21 | 1,068 | 1,075 | 1,067 | 1,072 | 330,800 | 1,072 |
| 2022-04-20 | 1,054 | 1,066 | 1,048 | 1,060 | 322,300 | 1,060 |
| 2022-04-19 | 1,051 | 1,054 | 1,037 | 1,047 | 432,100 | 1,047 |
| 2022-04-18 | 1,045 | 1,045 | 1,025 | 1,038 | 401,100 | 1,038 |
| 2022-04-15 | 1,065 | 1,073 | 1,051 | 1,055 | 314,200 | 1,055 |
| 2022-04-14 | 1,058 | 1,073 | 1,056 | 1,069 | 317,200 | 1,069 |
| 2022-04-13 | 1,054 | 1,061 | 1,043 | 1,058 | 501,300 | 1,058 |
| 2022-04-12 | 1,084 | 1,088 | 1,051 | 1,051 | 518,200 | 1,051 |
| 2022-04-11 | 1,092 | 1,101 | 1,084 | 1,097 | 416,100 | 1,097 |
| 2022-04-08 | 1,097 | 1,102 | 1,084 | 1,092 | 760,600 | 1,092 |
| 2022-04-07 | 1,071 | 1,094 | 1,063 | 1,086 | 722,100 | 1,086 |
| 2022-04-06 | 1,099 | 1,101 | 1,081 | 1,081 | 623,100 | 1,081 |
| 2022-04-05 | 1,106 | 1,110 | 1,100 | 1,108 | 483,400 | 1,108 |
| 2022-04-04 | 1,109 | 1,113 | 1,101 | 1,107 | 329,200 | 1,107 |
| 2022-04-01 | 1,096 | 1,114 | 1,085 | 1,109 | 522,700 | 1,109 |
| 2022-03-31 | 1,114 | 1,118 | 1,101 | 1,101 | 655,500 | 1,101 |
| 2022-03-30 | 1,127 | 1,137 | 1,118 | 1,130 | 575,000 | 1,130 |
| 2022-03-29 | 1,166 | 1,170 | 1,153 | 1,168 | 550,100 | 1,168 |
| 2022-03-28 | 1,172 | 1,174 | 1,158 | 1,159 | 521,900 | 1,159 |
| 2022-03-25 | 1,180 | 1,180 | 1,161 | 1,170 | 574,900 | 1,170 |
| 2022-03-24 | 1,170 | 1,172 | 1,152 | 1,168 | 549,600 | 1,168 |
| 2022-03-23 | 1,163 | 1,176 | 1,156 | 1,172 | 601,700 | 1,172 |
| 2022-03-22 | 1,156 | 1,160 | 1,141 | 1,151 | 667,700 | 1,151 |
| 2022-03-18 | 1,132 | 1,139 | 1,122 | 1,134 | 722,600 | 1,134 |
| 2022-03-17 | 1,134 | 1,134 | 1,115 | 1,129 | 563,800 | 1,129 |
| 2022-03-16 | 1,132 | 1,133 | 1,112 | 1,112 | 567,400 | 1,112 |
| 2022-03-15 | 1,117 | 1,139 | 1,117 | 1,129 | 390,600 | 1,129 |
| 2022-03-14 | 1,108 | 1,127 | 1,101 | 1,117 | 391,600 | 1,117 |
| 2022-03-11 | 1,099 | 1,099 | 1,086 | 1,091 | 801,000 | 1,091 |
| 2022-03-10 | 1,085 | 1,113 | 1,080 | 1,113 | 913,800 | 1,113 |
| 2022-03-09 | 1,070 | 1,090 | 1,058 | 1,061 | 770,500 | 1,061 |
| 2022-03-08 | 1,070 | 1,088 | 1,061 | 1,067 | 485,200 | 1,067 |
| 2022-03-07 | 1,092 | 1,094 | 1,072 | 1,086 | 585,000 | 1,086 |
| 2022-03-04 | 1,109 | 1,112 | 1,087 | 1,109 | 843,800 | 1,109 |
| 2022-03-03 | 1,113 | 1,128 | 1,110 | 1,115 | 434,200 | 1,115 |
| 2022-03-02 | 1,119 | 1,123 | 1,103 | 1,103 | 570,900 | 1,103 |
| 2022-03-01 | 1,139 | 1,158 | 1,138 | 1,144 | 577,500 | 1,144 |
| 2022-02-28 | 1,107 | 1,142 | 1,107 | 1,141 | 627,300 | 1,141 |
| 2022-02-25 | 1,128 | 1,132 | 1,103 | 1,109 | 578,400 | 1,109 |
| 2022-02-24 | 1,142 | 1,143 | 1,110 | 1,122 | 722,900 | 1,122 |
| 2022-02-22 | 1,157 | 1,157 | 1,135 | 1,149 | 561,600 | 1,149 |
| 2022-02-21 | 1,168 | 1,176 | 1,151 | 1,176 | 299,400 | 1,176 |
| 2022-02-18 | 1,150 | 1,178 | 1,147 | 1,177 | 329,900 | 1,177 |
| 2022-02-17 | 1,180 | 1,183 | 1,157 | 1,169 | 428,000 | 1,169 |
| 2022-02-16 | 1,169 | 1,187 | 1,160 | 1,186 | 569,500 | 1,186 |
| 2022-02-15 | 1,169 | 1,179 | 1,146 | 1,155 | 629,200 | 1,155 |
| 2022-02-14 | 1,170 | 1,183 | 1,146 | 1,168 | 1,250,400 | 1,168 |
| 2022-02-10 | 1,138 | 1,151 | 1,128 | 1,140 | 719,300 | 1,140 |
| 2022-02-09 | 1,134 | 1,143 | 1,123 | 1,137 | 671,700 | 1,137 |
| 2022-02-08 | 1,124 | 1,136 | 1,120 | 1,123 | 423,400 | 1,123 |
| 2022-02-07 | 1,116 | 1,120 | 1,108 | 1,114 | 278,600 | 1,114 |
| 2022-02-04 | 1,121 | 1,132 | 1,112 | 1,122 | 375,100 | 1,122 |
| 2022-02-03 | 1,120 | 1,133 | 1,113 | 1,133 | 348,200 | 1,133 |
| 2022-02-02 | 1,127 | 1,132 | 1,118 | 1,127 | 376,600 | 1,127 |
| 2022-02-01 | 1,108 | 1,124 | 1,102 | 1,115 | 410,000 | 1,115 |
| 2022-01-31 | 1,093 | 1,111 | 1,092 | 1,106 | 412,300 | 1,106 |
| 2022-01-28 | 1,087 | 1,092 | 1,076 | 1,091 | 564,200 | 1,091 |
| 2022-01-27 | 1,101 | 1,105 | 1,067 | 1,072 | 706,200 | 1,072 |
| 2022-01-26 | 1,129 | 1,132 | 1,105 | 1,105 | 430,500 | 1,105 |
| 2022-01-25 | 1,127 | 1,127 | 1,101 | 1,119 | 639,800 | 1,119 |
| 2022-01-24 | 1,126 | 1,141 | 1,121 | 1,140 | 474,000 | 1,140 |
| 2022-01-21 | 1,121 | 1,143 | 1,108 | 1,138 | 875,200 | 1,138 |
| 2022-01-20 | 1,109 | 1,149 | 1,108 | 1,136 | 1,178,600 | 1,136 |
| 2022-01-19 | 1,125 | 1,139 | 1,109 | 1,117 | 545,200 | 1,117 |
| 2022-01-18 | 1,166 | 1,172 | 1,151 | 1,151 | 387,300 | 1,151 |
| 2022-01-17 | 1,165 | 1,174 | 1,155 | 1,166 | 418,900 | 1,166 |
| 2022-01-14 | 1,170 | 1,173 | 1,156 | 1,163 | 719,900 | 1,163 |
| 2022-01-13 | 1,214 | 1,214 | 1,190 | 1,195 | 569,100 | 1,195 |
| 2022-01-12 | 1,217 | 1,223 | 1,208 | 1,217 | 387,700 | 1,217 |
| 2022-01-11 | 1,206 | 1,214 | 1,195 | 1,208 | 401,400 | 1,208 |
| 2022-01-07 | 1,216 | 1,232 | 1,204 | 1,211 | 452,500 | 1,211 |
| 2022-01-06 | 1,242 | 1,254 | 1,215 | 1,215 | 537,400 | 1,215 |
| 2022-01-05 | 1,232 | 1,255 | 1,228 | 1,249 | 456,700 | 1,249 |
| 2022-01-04 | 1,233 | 1,242 | 1,215 | 1,240 | 373,300 | 1,240 |
分割・併合履歴 ： なし
