2531 宝ホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-05-26	1,061	1,061	1,046	1,046	385,200	1,046
2023-05-25	1,060	1,061	1,055	1,058	340,800	1,058
2023-05-24	1,079	1,083	1,067	1,068	367,500	1,068
2023-05-23	1,090	1,090	1,078	1,079	510,400	1,079
2023-05-22	1,073	1,089	1,071	1,089	540,900	1,089
2023-05-19	1,077	1,077	1,066	1,071	369,400	1,071
2023-05-18	1,078	1,078	1,066	1,067	417,400	1,067
2023-05-17	1,076	1,076	1,062	1,073	493,800	1,073
2023-05-16	1,072	1,077	1,061	1,073	753,000	1,073
2023-05-15	1,061	1,076	1,060	1,065	667,800	1,065
2023-05-12	1,050	1,055	1,041	1,052	998,000	1,052
2023-05-11	1,049	1,063	1,047	1,057	547,700	1,057
2023-05-10	1,066	1,066	1,048	1,048	364,200	1,048
2023-05-09	1,058	1,065	1,058	1,064	354,000	1,064
2023-05-08	1,063	1,071	1,056	1,058	451,200	1,058
2023-05-02	1,077	1,077	1,061	1,065	377,700	1,065
2023-05-01	1,071	1,079	1,070	1,075	530,800	1,075
2023-04-28	1,057	1,069	1,055	1,069	716,600	1,069
2023-04-27	1,045	1,052	1,044	1,047	427,700	1,047
2023-04-26	1,050	1,058	1,047	1,050	626,000	1,050
2023-04-25	1,051	1,053	1,047	1,048	390,700	1,048
2023-04-24	1,046	1,051	1,041	1,049	328,200	1,049
2023-04-21	1,045	1,047	1,040	1,042	433,400	1,042
2023-04-20	1,041	1,048	1,037	1,046	346,500	1,046
2023-04-19	1,040	1,045	1,039	1,042	426,200	1,042
2023-04-18	1,038	1,048	1,036	1,041	551,900	1,041
2023-04-17	1,035	1,036	1,030	1,031	472,200	1,031
2023-04-14	1,036	1,039	1,028	1,033	893,100	1,033
2023-04-13	1,033	1,039	1,029	1,036	421,500	1,036
2023-04-12	1,035	1,039	1,034	1,034	415,600	1,034
2023-04-11	1,028	1,037	1,027	1,030	499,700	1,030
2023-04-10	1,028	1,033	1,020	1,021	353,700	1,021
2023-04-07	1,040	1,040	1,022	1,022	430,700	1,022
2023-04-06	1,025	1,036	1,025	1,032	514,400	1,032
2023-04-05	1,041	1,044	1,027	1,027	509,700	1,027
2023-04-04	1,037	1,046	1,036	1,044	649,900	1,044
2023-04-03	1,027	1,037	1,026	1,032	534,100	1,032
2023-03-31	1,040	1,040	1,021	1,022	859,800	1,022
2023-03-30	1,022	1,029	1,018	1,029	731,200	1,029
2023-03-29	1,052	1,059	1,047	1,059	1,093,900	1,059
2023-03-28	1,049	1,053	1,044	1,049	595,700	1,049
2023-03-27	1,053	1,053	1,043	1,045	647,100	1,045
2023-03-24	1,036	1,046	1,034	1,046	694,700	1,046
2023-03-23	1,034	1,044	1,033	1,041	464,800	1,041
2023-03-22	1,037	1,043	1,029	1,040	784,100	1,040
2023-03-20	1,030	1,032	1,015	1,017	820,900	1,017
2023-03-17	1,033	1,037	1,029	1,032	666,400	1,032
2023-03-16	1,026	1,031	1,020	1,030	626,100	1,030
2023-03-15	1,040	1,048	1,035	1,040	522,500	1,040
2023-03-14	1,033	1,037	1,023	1,032	849,500	1,032
2023-03-13	1,062	1,066	1,046	1,050	978,600	1,050
2023-03-10	1,072	1,084	1,070	1,074	1,193,600	1,074
2023-03-09	1,085	1,092	1,083	1,087	717,500	1,087
2023-03-08	1,071	1,082	1,071	1,080	492,700	1,080
2023-03-07	1,073	1,081	1,071	1,075	650,600	1,075
2023-03-06	1,083	1,087	1,077	1,077	753,300	1,077
2023-03-03	1,075	1,088	1,073	1,088	646,600	1,088
2023-03-02	1,073	1,077	1,071	1,071	492,000	1,071
2023-03-01	1,064	1,076	1,061	1,072	501,600	1,072
2023-02-28	1,089	1,092	1,074	1,075	486,800	1,075
2023-02-27	1,067	1,089	1,065	1,088	413,300	1,088
2023-02-24	1,050	1,068	1,048	1,068	340,800	1,068
2023-02-22	1,063	1,065	1,046	1,048	679,500	1,048
2023-02-21	1,067	1,068	1,060	1,066	306,800	1,066
2023-02-20	1,069	1,073	1,065	1,067	336,700	1,067
2023-02-17	1,065	1,067	1,059	1,065	341,500	1,065
2023-02-16	1,069	1,075	1,061	1,070	395,700	1,070
2023-02-15	1,068	1,069	1,060	1,065	302,300	1,065
2023-02-14	1,053	1,069	1,053	1,066	475,500	1,066
2023-02-13	1,030	1,048	1,030	1,048	427,100	1,048
2023-02-10	1,025	1,035	1,018	1,029	970,600	1,029
2023-02-09	1,026	1,030	1,023	1,025	426,900	1,025
2023-02-08	1,032	1,035	1,020	1,029	535,800	1,029
2023-02-07	1,043	1,045	1,033	1,034	283,000	1,034
2023-02-06	1,045	1,053	1,040	1,044	302,500	1,044
2023-02-03	1,041	1,042	1,031	1,034	279,700	1,034
2023-02-02	1,060	1,060	1,040	1,040	223,500	1,040
2023-02-01	1,059	1,060	1,043	1,051	269,700	1,051
2023-01-31	1,035	1,055	1,035	1,052	463,800	1,052
2023-01-30	1,037	1,040	1,031	1,032	292,100	1,032
2023-01-27	1,051	1,053	1,040	1,040	253,400	1,040
2023-01-26	1,054	1,056	1,049	1,051	286,100	1,051
2023-01-25	1,051	1,058	1,047	1,051	285,400	1,051
2023-01-24	1,042	1,051	1,038	1,050	362,700	1,050
2023-01-23	1,036	1,039	1,031	1,035	274,700	1,035
2023-01-20	1,027	1,031	1,025	1,029	259,700	1,029
2023-01-19	1,025	1,029	1,021	1,023	404,700	1,023
2023-01-18	1,012	1,037	1,012	1,036	479,300	1,036
2023-01-17	999	1,011	997	1,011	286,000	1,011
2023-01-16	1,000	1,001	994	999	600,600	999
2023-01-13	1,005	1,011	1,002	1,005	622,900	1,005
2023-01-12	1,016	1,016	1,008	1,012	336,100	1,012
2023-01-11	1,018	1,020	1,008	1,010	487,400	1,010
2023-01-10	1,012	1,019	1,007	1,012	392,600	1,012
2023-01-06	1,012	1,020	1,011	1,012	378,200	1,012
2023-01-05	1,009	1,018	1,001	1,016	420,800	1,016
2023-01-04	1,034	1,034	1,005	1,009	621,800	1,009

分割・併合履歴：なし