2531 宝ホールディングス(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	830	840	829	839	361,000	839
1986-12-26	821	828	821	827	139,000	827
1986-12-25	821	830	821	821	467,000	821
1986-12-24	825	830	821	830	622,000	830
1986-12-23	838	840	822	822	505,000	822
1986-12-22	830	849	821	828	362,000	828
1986-12-19	828	850	820	850	567,000	850
1986-12-18	828	837	818	820	440,000	820
1986-12-17	840	855	835	838	320,000	838
1986-12-16	855	865	855	856	161,000	856
1986-12-15	860	865	852	865	217,000	865
1986-12-12	876	878	860	861	267,000	861
1986-12-11	877	877	862	866	380,000	866
1986-12-10	851	880	850	860	275,000	860
1986-12-09	865	865	850	852	323,000	852
1986-12-08	871	875	861	861	198,000	861
1986-12-06	865	875	860	861	156,000	861
1986-12-05	883	885	865	865	429,000	865
1986-12-04	852	880	852	870	342,000	870
1986-12-03	892	892	870	870	292,000	870
1986-12-02	878	885	870	875	245,000	875
1986-12-01	883	889	880	880	276,000	880
1986-11-29	891	891	880	880	188,000	880
1986-11-28	896	900	890	892	273,000	892
1986-11-27	893	898	891	898	324,000	898
1986-11-26	876	895	876	885	469,000	885
1986-11-25	899	906	876	886	355,000	886
1986-11-22	895	900	895	895	237,000	895
1986-11-21	900	908	886	895	1,011,000	895
1986-11-20	870	885	866	882	526,000	882
1986-11-19	855	870	851	860	430,000	860
1986-11-18	850	870	850	860	179,000	860
1986-11-17	873	890	856	860	365,000	860
1986-11-14	850	869	840	855	227,000	855
1986-11-13	850	857	840	849	83,000	849
1986-11-12	867	873	860	860	845,000	860
1986-11-11	845	865	845	859	771,000	859
1986-11-10	822	840	822	835	61,000	835
1986-11-07	801	825	801	812	182,000	812
1986-11-06	810	815	810	810	96,000	810
1986-11-05	825	825	803	809	211,000	809
1986-11-04	837	847	827	830	38,000	830
1986-11-01	830	850	821	840	54,000	840
1986-10-31	834	845	830	830	150,000	830
1986-10-30	845	868	830	854	343,000	854
1986-10-29	801	835	797	835	283,000	835
1986-10-28	820	830	795	796	115,000	796
1986-10-27	827	827	805	810	72,000	810
1986-10-25	825	837	801	837	244,000	837
1986-10-24	814	839	812	828	554,000	828
1986-10-23	775	795	765	795	839,000	795
1986-10-22	831	831	770	775	209,000	775
1986-10-21	850	850	831	841	293,000	841
1986-10-20	861	879	856	860	277,000	860
1986-10-17	874	880	866	866	245,000	866
1986-10-16	866	883	856	875	664,000	875
1986-10-15	860	879	845	856	1,187,000	856
1986-10-14	825	845	816	840	666,000	840
1986-10-13	815	825	800	820	463,000	820
1986-10-09	807	825	805	825	431,000	825
1986-10-08	820	839	796	814	935,000	814
1986-10-07	785	800	785	798	180,000	798
1986-10-06	813	820	800	800	304,000	800
1986-10-04	750	795	750	793	184,000	793
1986-10-03	736	760	731	731	401,000	731
1986-10-02	750	760	740	740	130,000	740
1986-10-01	761	765	750	750	523,000	750
1986-09-30	784	785	760	760	247,000	760
1986-09-29	808	808	786	790	117,000	790
1986-09-27	795	801	795	798	243,000	798
1986-09-26	805	820	805	808	232,000	808
1986-09-25	845	845	820	820	217,000	820
1986-09-24	816	855	808	847	407,000	847
1986-09-22	786	807	785	806	78,000	806
1986-09-19	785	800	780	785	306,000	785
1986-09-18	802	805	792	795	391,000	795
1986-09-17	799	810	799	804	162,000	804
1986-09-16	835	840	806	806	345,000	806
1986-09-12	828	850	828	835	377,000	835
1986-09-11	877	883	877	878	328,000	878
1986-09-10	875	883	871	876	371,000	876
1986-09-09	880	882	871	871	143,000	871
1986-09-08	896	896	882	882	137,000	882
1986-09-06	900	900	896	896	187,000	896
1986-09-05	901	908	895	900	161,000	900
1986-09-04	900	924	890	890	423,000	890
1986-09-03	920	920	880	910	457,000	910
1986-09-02	930	935	910	910	195,000	910
1986-09-01	930	930	921	928	201,000	928
1986-08-30	920	930	915	925	170,000	925
1986-08-29	910	935	905	928	374,000	928
1986-08-28	904	913	880	880	591,000	880
1986-08-27	935	935	917	924	591,000	924
1986-08-26	946	965	941	965	349,000	965
1986-08-25	931	940	921	936	510,000	936
1986-08-23	940	940	930	930	218,000	930
1986-08-22	950	970	935	936	429,000	936
1986-08-21	976	985	950	951	459,000	951
1986-08-20	990	1,010	975	985	1,790,000	985
1986-08-19	956	980	945	980	612,000	980
1986-08-18	969	969	945	947	447,000	947
1986-08-15	931	965	931	959	489,000	959
1986-08-14	941	945	929	929	318,000	929
1986-08-13	937	950	937	941	328,000	941
1986-08-12	935	965	934	940	336,000	940
1986-08-11	950	950	925	935	342,000	935
1986-08-08	926	950	920	950	405,000	950
1986-08-07	945	950	925	925	367,000	925
1986-08-06	953	960	947	947	336,000	947
1986-08-05	952	965	950	950	442,000	950
1986-08-04	960	960	947	947	278,000	947
1986-08-02	955	960	951	951	144,000	951
1986-08-01	955	979	951	955	333,000	955
1986-07-31	952	971	950	950	336,000	950
1986-07-30	984	993	950	950	1,054,000	950
1986-07-29	990	1,010	983	994	740,000	994
1986-07-28	1,030	1,050	1,010	1,030	363,000	1,030
1986-07-26	1,050	1,050	1,020	1,030	587,000	1,030
1986-07-25	1,020	1,090	1,010	1,040	2,997,000	1,040
1986-07-24	1,000	1,040	999	1,040	1,089,000	1,040
1986-07-23	981	1,000	981	999	469,000	999
1986-07-22	969	998	966	980	609,000	980
1986-07-21	1,020	1,050	980	999	419,000	999
1986-07-19	1,040	1,040	1,010	1,030	549,000	1,030
1986-07-18	1,030	1,060	1,010	1,020	1,244,000	1,020
1986-07-17	1,020	1,040	1,000	1,020	931,000	1,020
1986-07-16	1,030	1,030	1,010	1,020	698,000	1,020
1986-07-15	1,060	1,070	1,030	1,040	795,000	1,040
1986-07-14	1,020	1,090	1,000	1,080	1,241,000	1,080
1986-07-11	995	1,010	995	997	496,000	997
1986-07-10	1,010	1,010	990	1,000	866,000	1,000
1986-07-09	1,030	1,040	1,020	1,020	861,000	1,020
1986-07-08	1,030	1,050	1,020	1,050	1,014,000	1,050
1986-07-07	1,090	1,090	1,050	1,070	775,000	1,070
1986-07-05	1,080	1,100	1,060	1,090	653,000	1,090
1986-07-04	1,110	1,110	1,080	1,110	3,834,000	1,110
1986-07-03	1,050	1,150	1,050	1,110	7,410,000	1,110
1986-07-02	1,070	1,070	1,050	1,050	1,335,000	1,050
1986-07-01	1,050	1,070	1,030	1,060	2,360,000	1,060
1986-06-30	1,000	1,050	995	1,040	1,876,000	1,040
1986-06-28	1,000	1,000	990	995	1,602,000	995
1986-06-27	1,060	1,060	980	980	3,469,000	980
1986-06-26	1,060	1,070	1,020	1,020	2,104,000	1,020
1986-06-25	1,030	1,120	1,030	1,080	4,535,000	1,080
1986-06-24	1,080	1,120	1,020	1,030	9,142,000	1,030
1986-06-23	1,070	1,100	1,070	1,100	11,864,000	1,100
1986-06-21	929	997	923	997	7,372,000	997
1986-06-20	906	909	886	897	2,097,000	897
1986-06-19	880	900	875	900	1,681,000	900
1986-06-18	878	884	871	881	767,000	881
1986-06-17	876	885	866	875	899,000	875
1986-06-16	894	895	886	887	1,018,000	887
1986-06-13	873	891	873	884	1,132,000	884
1986-06-12	900	900	884	893	1,075,000	893
1986-06-11	880	895	880	895	1,471,000	895
1986-06-10	885	888	876	883	1,376,000	883
1986-06-09	898	900	886	895	1,288,000	895
1986-06-07	889	905	887	904	2,295,000	904
1986-06-06	874	885	865	883	3,859,000	883
1986-06-05	840	870	840	864	4,513,000	864
1986-06-04	830	835	825	835	1,350,000	835
1986-06-03	829	848	829	829	2,282,000	829
1986-06-02	823	829	820	829	760,000	829
1986-05-31	820	822	810	820	595,000	820
1986-05-30	835	835	815	820	1,238,000	820
1986-05-29	826	845	821	824	2,549,000	824
1986-05-28	830	830	816	816	1,830,000	816
1986-05-27	835	837	826	830	1,979,000	830
1986-05-26	810	838	807	837	3,183,000	837
1986-05-24	815	817	807	807	2,965,000	807
1986-05-23	789	810	788	805	6,561,000	805
1986-05-22	792	792	780	781	906,000	781
1986-05-21	790	797	783	793	2,377,000	793
1986-05-20	794	798	781	791	2,060,000	791
1986-05-19	773	795	772	790	3,428,000	790
1986-05-17	769	771	761	771	452,000	771
1986-05-16	770	780	751	773	4,406,000	773
1986-05-15	759	769	750	769	1,355,000	769
1986-05-14	768	768	750	751	478,000	751
1986-05-13	748	765	735	758	628,000	758
1986-05-12	769	770	753	753	733,000	753
1986-05-09	754	778	754	769	3,224,000	769
1986-05-08	759	759	743	752	2,158,000	752
1986-05-07	724	764	720	761	6,735,000	761
1986-05-06	714	722	708	711	749,000	711
1986-05-02	698	705	687	704	502,000	704
1986-05-01	710	710	696	708	448,000	708
1986-04-30	696	700	690	700	443,000	700
1986-04-28	685	695	685	686	246,000	686
1986-04-26	680	695	675	695	307,000	695
1986-04-25	680	690	680	681	217,000	681
1986-04-24	700	700	690	690	367,000	690
1986-04-23	711	716	690	700	489,000	700
1986-04-22	729	730	711	711	454,000	711
1986-04-21	720	729	716	720	644,000	720
1986-04-19	730	731	716	720	822,000	720
1986-04-18	735	735	703	705	1,351,000	705
1986-04-17	730	738	721	727	2,364,000	727
1986-04-16	714	734	709	727	5,078,000	727
1986-04-15	715	717	690	695	3,579,000	695
1986-04-14	699	700	690	697	1,009,000	697
1986-04-11	675	684	675	680	205,000	680
1986-04-10	694	695	675	675	330,000	675
1986-04-09	686	688	675	688	508,000	688
1986-04-08	674	676	665	666	361,000	666
1986-04-07	681	685	675	676	313,000	676
1986-04-05	678	680	675	678	382,000	678
1986-04-04	690	694	665	678	675,000	678
1986-04-03	700	700	680	690	1,574,000	690
1986-04-02	680	709	679	700	5,231,000	700
1986-04-01	646	659	645	658	643,000	658
1986-03-31	649	650	641	645	515,000	645
1986-03-29	645	650	640	640	229,000	640
1986-03-28	630	650	625	650	499,000	650
1986-03-27	605	630	605	630	479,000	630
1986-03-26	625	625	616	620	553,000	620
1986-03-25	628	630	625	625	320,000	625
1986-03-24	633	634	629	630	328,000	630
1986-03-22	634	634	630	631	224,000	631
1986-03-20	634	638	630	634	499,000	634
1986-03-19	630	640	626	634	395,000	634
1986-03-18	633	635	615	615	471,000	615
1986-03-17	640	645	638	638	320,000	638
1986-03-15	636	640	634	639	272,000	639
1986-03-14	638	640	633	638	275,000	638
1986-03-13	639	648	632	637	715,000	637
1986-03-12	634	640	633	639	331,000	639
1986-03-11	640	643	634	634	288,000	634
1986-03-10	632	643	632	637	241,000	637
1986-03-07	645	649	640	640	261,000	640
1986-03-06	648	649	643	649	356,000	649
1986-03-05	650	652	643	645	606,000	645
1986-03-04	640	650	640	647	420,000	647
1986-03-03	638	638	631	632	581,000	632
1986-03-01	634	634	628	628	607,000	628
1986-02-28	652	653	639	640	825,000	640
1986-02-27	660	663	654	654	1,202,000	654
1986-02-26	664	665	651	659	2,317,000	659
1986-02-25	650	661	650	660	3,105,000	660
1986-02-24	627	645	626	644	1,835,000	644
1986-02-22	620	620	615	616	219,000	616
1986-02-21	619	622	613	618	828,000	618
1986-02-20	618	618	610	618	366,000	618
1986-02-19	613	623	607	608	741,000	608
1986-02-18	600	607	600	603	874,000	603
1986-02-17	595	596	591	592	260,000	592
1986-02-15	599	599	592	597	328,000	597
1986-02-14	596	599	595	599	590,000	599
1986-02-13	595	600	588	595	319,000	595
1986-02-12	586	598	585	585	778,000	585
1986-02-10	581	585	580	580	294,000	580
1986-02-07	580	583	580	580	129,000	580
1986-02-06	584	584	580	580	150,000	580
1986-02-05	583	587	581	581	154,000	581
1986-02-04	585	590	580	583	398,000	583
1986-02-03	573	580	569	577	159,000	577
1986-02-01	571	572	567	568	155,000	568
1986-01-31	566	571	565	567	218,000	567
1986-01-30	565	568	564	565	320,000	565
1986-01-29	570	570	560	560	510,000	560
1986-01-28	576	580	576	577	139,000	577
1986-01-27	580	585	576	580	90,000	580
1986-01-25	576	580	575	580	55,000	580
1986-01-24	577	580	574	575	201,000	575
1986-01-23	577	579	574	577	86,000	577
1986-01-22	580	580	575	578	187,000	578
1986-01-21	581	584	580	580	121,000	580
1986-01-20	581	585	581	584	77,000	584
1986-01-18	585	585	583	585	60,000	585
1986-01-17	586	590	586	586	183,000	586
1986-01-16	586	586	585	586	169,000	586
1986-01-14	590	591	585	586	245,000	586
1986-01-13	600	600	593	600	115,000	600
1986-01-10	595	595	586	595	252,000	595
1986-01-09	585	590	583	586	122,000	586
1986-01-08	583	590	583	590	139,000	590
1986-01-07	582	588	582	585	63,000	585
1986-01-06	582	590	581	588	68,000	588
1986-01-04	592	592	580	581	74,000	581

分割・併合履歴：なし