2531 宝ホールディングス(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	580	590	579	590	237,000	590
1985-12-27	585	586	580	580	215,000	580
1985-12-26	594	594	585	585	135,000	585
1985-12-25	578	590	578	589	200,000	589
1985-12-24	581	583	576	576	173,000	576
1985-12-23	585	586	580	581	82,000	581
1985-12-21	581	584	575	584	213,000	584
1985-12-20	585	587	581	581	302,000	581
1985-12-19	588	590	585	588	113,000	588
1985-12-18	584	590	584	590	177,000	590
1985-12-17	588	592	587	588	195,000	588
1985-12-16	582	590	581	587	202,000	587
1985-12-13	591	594	586	589	162,000	589
1985-12-12	592	599	585	590	280,000	590
1985-12-11	604	604	594	594	297,000	594
1985-12-10	585	597	585	595	336,000	595
1985-12-09	570	584	570	575	414,000	575
1985-12-07	570	575	567	568	268,000	568
1985-12-06	565	580	562	580	318,000	580
1985-12-05	564	567	562	562	567,000	562
1985-12-04	565	565	563	563	377,000	563
1985-12-03	565	565	562	565	703,000	565
1985-12-02	567	570	565	567	563,000	567
1985-11-30	570	575	566	567	452,000	567
1985-11-29	577	580	572	576	347,000	576
1985-11-28	577	581	575	577	830,000	577
1985-11-27	577	580	575	578	633,000	578
1985-11-26	580	581	575	577	874,000	577
1985-11-25	579	583	575	576	1,018,000	576
1985-11-22	584	584	565	570	5,562,000	570
1985-11-21	600	600	590	594	551,000	594
1985-11-20	619	620	607	610	317,000	610
1985-11-19	619	619	616	619	219,000	619
1985-11-18	630	633	620	626	528,000	626
1985-11-16	631	636	627	630	153,000	630
1985-11-15	630	640	630	637	207,000	637
1985-11-14	628	631	627	627	453,000	627
1985-11-13	627	637	627	635	354,000	635
1985-11-12	634	635	627	627	491,000	627
1985-11-11	634	635	630	634	238,000	634
1985-11-08	633	633	630	630	524,000	630
1985-11-07	640	650	630	634	1,373,000	634
1985-11-06	631	643	631	640	328,000	640
1985-11-05	635	635	625	626	255,000	626
1985-11-02	640	640	634	635	187,000	635
1985-11-01	639	641	639	641	192,000	641
1985-10-31	642	642	639	639	348,000	639
1985-10-30	641	645	640	642	133,000	642
1985-10-29	642	650	641	641	212,000	641
1985-10-28	640	650	640	641	100,000	641
1985-10-26	642	650	642	650	84,000	650
1985-10-25	650	650	641	641	168,000	641
1985-10-24	643	645	637	645	257,000	645
1985-10-23	663	663	648	648	246,000	648
1985-10-22	661	661	647	653	153,000	653
1985-10-21	669	669	651	651	139,000	651
1985-10-19	657	670	655	666	223,000	666
1985-10-18	635	649	635	647	371,000	647
1985-10-17	638	641	628	628	487,000	628
1985-10-16	630	650	628	638	300,000	638
1985-10-15	637	638	625	626	692,000	626
1985-10-14	636	639	636	637	231,000	637
1985-10-11	637	638	635	637	97,000	637
1985-10-09	639	640	635	636	334,000	636
1985-10-08	646	646	635	639	296,000	639
1985-10-07	645	655	639	650	174,000	650
1985-10-05	645	655	639	649	221,000	649
1985-10-04	634	640	631	635	268,000	635
1985-10-03	631	639	631	631	188,000	631
1985-10-02	630	640	626	630	285,000	630
1985-10-01	650	655	630	639	260,000	639
1985-09-30	660	660	650	652	112,000	652
1985-09-28	650	654	650	651	119,000	651
1985-09-27	655	663	651	658	223,000	658
1985-09-26	667	667	645	665	289,000	665
1985-09-25	669	670	669	669	64,000	669
1985-09-24	669	670	668	668	109,000	668
1985-09-21	668	668	667	668	95,000	668
1985-09-20	668	675	667	667	583,000	667
1985-09-19	671	672	668	668	428,000	668
1985-09-18	671	674	670	671	120,000	671
1985-09-17	680	680	670	671	47,000	671
1985-09-13	681	687	680	680	142,000	680
1985-09-12	684	689	680	689	59,000	689
1985-09-11	690	698	685	690	207,000	690
1985-09-10	690	692	681	692	127,000	692
1985-09-09	705	710	682	700	201,000	700
1985-09-07	700	710	697	710	89,000	710
1985-09-06	700	708	696	705	204,000	705
1985-09-05	709	715	703	710	231,000	710
1985-09-04	722	723	707	719	525,000	719
1985-09-03	725	728	705	722	495,000	722
1985-09-02	720	729	720	725	536,000	725
1985-08-31	717	725	716	724	251,000	724
1985-08-30	735	735	715	716	395,000	716
1985-08-29	724	725	712	725	506,000	725
1985-08-28	707	724	700	718	661,000	718
1985-08-27	705	715	703	705	162,000	705
1985-08-26	718	720	699	701	210,000	701
1985-08-24	718	724	710	721	502,000	721
1985-08-23	695	715	695	708	487,000	708
1985-08-22	680	690	680	690	292,000	690
1985-08-21	683	695	672	680	513,000	680
1985-08-20	680	684	680	680	152,000	680
1985-08-19	675	680	675	680	45,000	680
1985-08-17	675	675	670	670	56,000	670
1985-08-16	678	678	670	670	91,000	670
1985-08-15	653	668	653	668	131,000	668
1985-08-14	653	661	651	651	150,000	651
1985-08-13	651	665	650	665	213,000	665
1985-08-12	658	660	652	652	57,000	652
1985-08-09	651	655	650	655	62,000	655
1985-08-08	652	657	651	652	116,000	652
1985-08-07	655	665	650	659	195,000	659
1985-08-06	660	665	657	657	231,000	657
1985-08-05	670	670	660	663	83,000	663
1985-08-03	677	677	670	670	109,000	670
1985-08-02	675	682	670	678	129,000	678
1985-08-01	679	682	670	680	187,000	680
1985-07-31	653	677	653	677	191,000	677
1985-07-30	660	665	650	663	151,000	663
1985-07-29	679	679	660	665	221,000	665
1985-07-27	680	682	674	682	86,000	682
1985-07-26	681	681	670	681	148,000	681
1985-07-25	687	687	680	682	144,000	682
1985-07-24	686	689	680	689	688,000	689
1985-07-23	686	694	681	686	421,000	686
1985-07-22	685	690	685	686	174,000	686
1985-07-20	682	690	682	685	205,000	685
1985-07-19	685	690	680	680	391,000	680
1985-07-18	686	700	683	685	186,000	685
1985-07-17	685	705	680	683	215,000	683
1985-07-16	683	685	676	685	82,000	685
1985-07-15	674	685	665	685	388,000	685
1985-07-12	683	685	665	674	458,000	674
1985-07-11	691	695	681	685	550,000	685
1985-07-10	712	712	699	699	220,000	699
1985-07-09	725	725	710	712	135,000	712
1985-07-08	740	741	720	729	193,000	729
1985-07-06	735	736	730	730	86,000	730
1985-07-05	751	751	733	736	436,000	736
1985-07-04	754	755	745	745	684,000	745
1985-07-03	740	758	737	755	2,310,000	755
1985-07-02	750	750	732	732	716,000	732
1985-07-01	730	742	730	740	500,000	740
1985-06-29	725	730	724	730	311,000	730
1985-06-28	720	728	710	720	299,000	720
1985-06-27	706	723	706	723	284,000	723
1985-06-26	699	703	699	702	160,000	702
1985-06-25	701	710	701	702	77,000	702
1985-06-24	705	705	700	701	205,000	701
1985-06-22	695	710	693	710	113,000	710
1985-06-21	693	700	693	693	88,000	693
1985-06-20	701	705	693	693	331,000	693
1985-06-19	707	715	700	705	391,000	705
1985-06-18	709	715	707	715	166,000	715
1985-06-17	710	710	707	707	127,000	707
1985-06-15	707	720	703	720	113,000	720
1985-06-14	703	703	695	700	315,000	700
1985-06-13	693	701	693	701	97,000	701
1985-06-12	704	704	692	693	101,000	693
1985-06-11	692	698	683	698	154,000	698
1985-06-10	696	696	680	681	231,000	681
1985-06-07	701	704	695	695	541,000	695
1985-06-06	704	705	700	701	358,000	701
1985-06-05	709	710	707	708	333,000	708
1985-06-04	709	710	707	709	321,000	709
1985-06-03	709	720	708	710	122,000	710
1985-06-01	709	715	705	707	457,000	707
1985-05-31	710	712	705	705	376,000	705
1985-05-30	716	719	710	710	291,000	710
1985-05-29	725	725	715	718	1,389,000	718
1985-05-28	726	733	720	727	149,000	727
1985-05-27	734	734	726	727	81,000	727
1985-05-25	726	728	726	726	168,000	726
1985-05-24	735	735	725	726	246,000	726
1985-05-23	727	730	725	725	79,000	725
1985-05-22	730	732	720	725	175,000	725
1985-05-21	726	735	726	733	218,000	733
1985-05-20	715	723	710	720	301,000	720
1985-05-18	723	725	721	725	102,000	725
1985-05-17	731	731	723	725	226,000	725
1985-05-16	730	730	721	721	188,000	721
1985-05-15	730	733	730	730	385,000	730
1985-05-14	725	735	725	730	486,000	730
1985-05-13	727	736	723	735	354,000	735
1985-05-10	724	730	720	728	232,000	728
1985-05-09	721	730	720	727	145,000	727
1985-05-08	732	733	726	726	114,000	726
1985-05-07	738	740	731	740	169,000	740
1985-05-04	736	745	735	737	95,000	737
1985-05-02	738	755	738	745	333,000	745
1985-05-01	759	759	741	758	570,000	758
1985-04-30	752	759	746	759	904,000	759
1985-04-27	755	760	745	752	1,186,000	752
1985-04-26	712	726	712	724	303,000	724
1985-04-25	712	720	712	712	195,000	712
1985-04-24	719	725	712	712	176,000	712
1985-04-23	715	719	710	719	147,000	719
1985-04-22	701	720	701	705	339,000	705
1985-04-20	710	721	705	707	269,000	707
1985-04-19	720	730	716	721	277,000	721
1985-04-18	752	752	706	725	877,000	725
1985-04-17	719	752	719	747	1,081,000	747
1985-04-16	725	730	695	709	329,000	709
1985-04-15	746	746	735	735	453,000	735
1985-04-12	723	750	723	749	1,398,000	749
1985-04-11	711	724	710	716	353,000	716
1985-04-10	715	715	710	711	245,000	711
1985-04-09	710	715	707	715	141,000	715
1985-04-08	707	715	707	710	80,000	710
1985-04-06	708	709	706	706	69,000	706
1985-04-05	706	710	703	708	211,000	708
1985-04-04	708	712	703	710	160,000	710
1985-04-03	705	714	705	710	176,000	710
1985-04-02	702	717	702	709	177,000	709
1985-04-01	730	739	711	712	231,000	712
1985-03-30	690	720	690	720	243,000	720
1985-03-29	690	700	690	690	415,000	690
1985-03-28	690	694	685	686	371,000	686
1985-03-27	683	700	681	700	946,000	700
1985-03-26	682	700	682	686	163,000	686
1985-03-25	680	700	678	700	349,000	700
1985-03-23	685	685	677	678	235,000	678
1985-03-22	695	700	685	688	707,000	688
1985-03-20	695	700	695	700	353,000	700
1985-03-19	696	698	696	696	109,000	696
1985-03-18	695	700	695	697	112,000	697
1985-03-16	690	698	690	698	80,000	698
1985-03-15	700	710	691	698	325,000	698
1985-03-14	701	708	700	700	227,000	700
1985-03-13	702	710	701	710	146,000	710
1985-03-12	699	709	695	700	200,000	700
1985-03-11	691	702	691	695	311,000	695
1985-03-08	725	725	705	711	607,000	711
1985-03-07	724	728	720	723	386,000	723
1985-03-06	725	732	721	722	714,000	722
1985-03-05	730	734	725	725	674,000	725
1985-03-04	720	749	720	730	1,208,000	730
1985-03-02	702	738	700	730	1,354,000	730
1985-03-01	680	690	676	690	1,039,000	690
1985-02-28	682	690	682	682	526,000	682
1985-02-27	695	697	687	690	877,000	690
1985-02-26	699	699	695	695	678,000	695
1985-02-25	687	700	685	700	809,000	700
1985-02-23	687	687	686	687	211,000	687
1985-02-22	686	690	685	687	280,000	687
1985-02-21	684	689	683	685	520,000	685
1985-02-20	685	685	681	682	213,000	682
1985-02-19	686	690	681	685	393,000	685
1985-02-18	700	700	685	690	436,000	690
1985-02-16	701	701	695	698	420,000	698
1985-02-15	710	710	705	708	909,000	708
1985-02-14	726	729	720	720	305,000	720
1985-02-13	720	730	720	729	301,000	729
1985-02-12	720	730	715	720	461,000	720
1985-02-08	746	750	730	730	313,000	730
1985-02-07	735	757	730	745	349,000	745
1985-02-06	728	730	715	725	303,000	725
1985-02-05	729	730	708	708	427,000	708
1985-02-04	730	740	728	728	430,000	728
1985-02-02	727	733	727	733	197,000	733
1985-02-01	739	750	732	737	518,000	737
1985-01-31	746	755	731	737	848,000	737
1985-01-30	751	760	751	755	587,000	755
1985-01-29	762	765	745	745	718,000	745
1985-01-28	765	765	755	765	317,000	765
1985-01-26	763	768	761	765	236,000	765
1985-01-25	770	776	765	765	691,000	765
1985-01-24	770	771	770	770	259,000	770
1985-01-23	780	782	770	770	326,000	770
1985-01-22	780	800	780	781	302,000	781
1985-01-21	790	790	781	782	195,000	782
1985-01-19	790	790	786	787	60,000	787
1985-01-18	790	790	785	785	181,000	785
1985-01-17	790	792	785	790	381,000	790
1985-01-16	790	793	790	790	228,000	790
1985-01-14	790	798	790	791	161,000	791
1985-01-11	796	796	788	790	171,000	790
1985-01-10	795	800	786	786	245,000	786
1985-01-09	790	805	790	792	229,000	792
1985-01-08	790	795	785	785	240,000	785
1985-01-07	800	805	790	800	86,000	800
1985-01-05	789	805	789	805	65,000	805
1985-01-04	789	800	789	799	173,000	799

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31