2531 宝ホールディングス(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,150 | 1,150 | 1,130 | 1,150 | 203,000 | 1,150 |
| 1989-12-28 | 1,150 | 1,150 | 1,130 | 1,130 | 379,000 | 1,130 |
| 1989-12-27 | 1,140 | 1,160 | 1,120 | 1,130 | 780,000 | 1,130 |
| 1989-12-26 | 1,150 | 1,150 | 1,120 | 1,120 | 632,000 | 1,120 |
| 1989-12-25 | 1,120 | 1,140 | 1,100 | 1,140 | 317,000 | 1,140 |
| 1989-12-22 | 1,130 | 1,140 | 1,100 | 1,100 | 412,000 | 1,100 |
| 1989-12-21 | 1,150 | 1,150 | 1,100 | 1,100 | 545,000 | 1,100 |
| 1989-12-20 | 1,110 | 1,140 | 1,110 | 1,140 | 337,000 | 1,140 |
| 1989-12-19 | 1,130 | 1,140 | 1,100 | 1,120 | 521,000 | 1,120 |
| 1989-12-18 | 1,150 | 1,150 | 1,110 | 1,150 | 522,000 | 1,150 |
| 1989-12-15 | 1,130 | 1,140 | 1,100 | 1,140 | 373,000 | 1,140 |
| 1989-12-14 | 1,120 | 1,140 | 1,110 | 1,110 | 479,000 | 1,110 |
| 1989-12-13 | 1,130 | 1,140 | 1,120 | 1,130 | 326,000 | 1,130 |
| 1989-12-12 | 1,150 | 1,170 | 1,120 | 1,140 | 905,000 | 1,140 |
| 1989-12-11 | 1,180 | 1,200 | 1,140 | 1,160 | 3,617,000 | 1,160 |
| 1989-12-08 | 1,100 | 1,150 | 1,090 | 1,150 | 1,638,000 | 1,150 |
| 1989-12-07 | 1,080 | 1,090 | 1,070 | 1,090 | 368,000 | 1,090 |
| 1989-12-06 | 1,050 | 1,080 | 1,050 | 1,080 | 417,000 | 1,080 |
| 1989-12-05 | 1,070 | 1,080 | 1,070 | 1,070 | 606,000 | 1,070 |
| 1989-12-04 | 1,060 | 1,070 | 1,050 | 1,060 | 495,000 | 1,060 |
| 1989-12-01 | 1,070 | 1,080 | 1,060 | 1,060 | 368,000 | 1,060 |
| 1989-11-30 | 1,080 | 1,080 | 1,060 | 1,060 | 392,000 | 1,060 |
| 1989-11-29 | 1,060 | 1,080 | 1,060 | 1,080 | 233,000 | 1,080 |
| 1989-11-28 | 1,070 | 1,080 | 1,060 | 1,070 | 353,000 | 1,070 |
| 1989-11-27 | 1,040 | 1,080 | 1,040 | 1,070 | 328,000 | 1,070 |
| 1989-11-24 | 1,050 | 1,060 | 1,040 | 1,040 | 285,000 | 1,040 |
| 1989-11-22 | 1,040 | 1,070 | 1,030 | 1,060 | 578,000 | 1,060 |
| 1989-11-21 | 1,050 | 1,070 | 1,040 | 1,060 | 341,000 | 1,060 |
| 1989-11-20 | 1,060 | 1,080 | 1,050 | 1,050 | 256,000 | 1,050 |
| 1989-11-17 | 1,080 | 1,080 | 1,060 | 1,070 | 321,000 | 1,070 |
| 1989-11-16 | 1,050 | 1,080 | 1,050 | 1,060 | 469,000 | 1,060 |
| 1989-11-15 | 1,090 | 1,100 | 1,060 | 1,070 | 556,000 | 1,070 |
| 1989-11-14 | 1,060 | 1,090 | 1,050 | 1,090 | 345,000 | 1,090 |
| 1989-11-13 | 1,090 | 1,090 | 1,080 | 1,080 | 312,000 | 1,080 |
| 1989-11-10 | 1,060 | 1,090 | 1,060 | 1,060 | 396,000 | 1,060 |
| 1989-11-09 | 1,040 | 1,080 | 1,040 | 1,050 | 202,000 | 1,050 |
| 1989-11-08 | 1,070 | 1,080 | 1,050 | 1,050 | 314,000 | 1,050 |
| 1989-11-07 | 1,050 | 1,080 | 1,050 | 1,070 | 399,000 | 1,070 |
| 1989-11-06 | 1,090 | 1,090 | 1,060 | 1,060 | 303,000 | 1,060 |
| 1989-11-02 | 1,070 | 1,080 | 1,060 | 1,070 | 291,000 | 1,070 |
| 1989-11-01 | 1,060 | 1,080 | 1,050 | 1,080 | 647,000 | 1,080 |
| 1989-10-31 | 1,070 | 1,090 | 1,060 | 1,070 | 463,000 | 1,070 |
| 1989-10-30 | 1,080 | 1,120 | 1,070 | 1,090 | 705,000 | 1,090 |
| 1989-10-27 | 1,090 | 1,120 | 1,080 | 1,080 | 1,165,000 | 1,080 |
| 1989-10-26 | 1,140 | 1,170 | 1,080 | 1,100 | 4,533,000 | 1,100 |
| 1989-10-25 | 1,150 | 1,170 | 1,110 | 1,130 | 8,850,000 | 1,130 |
| 1989-10-24 | 1,050 | 1,090 | 1,040 | 1,040 | 2,642,000 | 1,040 |
| 1989-10-23 | 1,030 | 1,050 | 1,020 | 1,050 | 670,000 | 1,050 |
| 1989-10-20 | 1,040 | 1,050 | 1,020 | 1,020 | 1,170,000 | 1,020 |
| 1989-10-19 | 1,000 | 1,030 | 999 | 1,020 | 646,000 | 1,020 |
| 1989-10-18 | 995 | 1,010 | 995 | 997 | 330,000 | 997 |
| 1989-10-17 | 995 | 1,000 | 985 | 991 | 383,000 | 991 |
| 1989-10-16 | 980 | 1,000 | 971 | 995 | 477,000 | 995 |
| 1989-10-13 | 1,020 | 1,020 | 1,000 | 1,000 | 311,000 | 1,000 |
| 1989-10-12 | 999 | 1,030 | 990 | 991 | 233,000 | 991 |
| 1989-10-11 | 1,030 | 1,040 | 991 | 997 | 337,000 | 997 |
| 1989-10-09 | 1,000 | 1,020 | 995 | 1,000 | 261,000 | 1,000 |
| 1989-10-06 | 1,000 | 1,010 | 991 | 991 | 278,000 | 991 |
| 1989-10-05 | 1,030 | 1,030 | 1,010 | 1,010 | 246,000 | 1,010 |
| 1989-10-04 | 1,010 | 1,020 | 991 | 1,010 | 474,000 | 1,010 |
| 1989-10-03 | 1,010 | 1,030 | 1,000 | 1,010 | 271,000 | 1,010 |
| 1989-10-02 | 1,030 | 1,030 | 1,020 | 1,030 | 215,000 | 1,030 |
| 1989-09-29 | 1,030 | 1,030 | 1,020 | 1,020 | 307,000 | 1,020 |
| 1989-09-28 | 1,040 | 1,040 | 1,020 | 1,030 | 211,000 | 1,030 |
| 1989-09-27 | 1,050 | 1,050 | 1,010 | 1,010 | 329,000 | 1,010 |
| 1989-09-26 | 1,040 | 1,050 | 1,030 | 1,040 | 484,000 | 1,040 |
| 1989-09-25 | 1,040 | 1,050 | 1,020 | 1,050 | 485,000 | 1,050 |
| 1989-09-22 | 1,040 | 1,050 | 1,030 | 1,030 | 579,000 | 1,030 |
| 1989-09-21 | 1,030 | 1,040 | 1,010 | 1,040 | 468,000 | 1,040 |
| 1989-09-20 | 1,020 | 1,030 | 1,010 | 1,010 | 462,000 | 1,010 |
| 1989-09-19 | 1,010 | 1,030 | 1,000 | 1,030 | 201,000 | 1,030 |
| 1989-09-18 | 1,030 | 1,040 | 1,000 | 1,000 | 275,000 | 1,000 |
| 1989-09-14 | 1,030 | 1,030 | 1,010 | 1,020 | 235,000 | 1,020 |
| 1989-09-13 | 1,020 | 1,030 | 1,000 | 1,010 | 436,000 | 1,010 |
| 1989-09-12 | 1,050 | 1,050 | 1,020 | 1,020 | 512,000 | 1,020 |
| 1989-09-11 | 1,060 | 1,070 | 1,040 | 1,050 | 797,000 | 1,050 |
| 1989-09-08 | 1,050 | 1,070 | 1,050 | 1,050 | 2,082,000 | 1,050 |
| 1989-09-07 | 1,040 | 1,050 | 1,030 | 1,050 | 1,716,000 | 1,050 |
| 1989-09-06 | 1,020 | 1,040 | 1,010 | 1,030 | 2,692,000 | 1,030 |
| 1989-09-05 | 1,000 | 1,020 | 1,000 | 1,010 | 682,000 | 1,010 |
| 1989-09-04 | 1,010 | 1,020 | 996 | 1,000 | 1,277,000 | 1,000 |
| 1989-09-01 | 995 | 1,010 | 991 | 1,010 | 860,000 | 1,010 |
| 1989-08-31 | 1,000 | 1,010 | 990 | 991 | 497,000 | 991 |
| 1989-08-30 | 1,020 | 1,020 | 996 | 997 | 1,257,000 | 997 |
| 1989-08-29 | 984 | 1,020 | 980 | 1,020 | 2,079,000 | 1,020 |
| 1989-08-28 | 980 | 980 | 972 | 980 | 348,000 | 980 |
| 1989-08-25 | 962 | 980 | 960 | 979 | 440,000 | 979 |
| 1989-08-24 | 959 | 964 | 955 | 964 | 332,000 | 964 |
| 1989-08-23 | 950 | 960 | 948 | 950 | 341,000 | 950 |
| 1989-08-22 | 951 | 965 | 951 | 960 | 301,000 | 960 |
| 1989-08-21 | 955 | 964 | 951 | 951 | 272,000 | 951 |
| 1989-08-18 | 955 | 967 | 955 | 965 | 274,000 | 965 |
| 1989-08-17 | 955 | 974 | 955 | 961 | 648,000 | 961 |
| 1989-08-16 | 950 | 954 | 940 | 954 | 196,000 | 954 |
| 1989-08-15 | 950 | 955 | 947 | 950 | 108,000 | 950 |
| 1989-08-14 | 950 | 950 | 940 | 947 | 78,000 | 947 |
| 1989-08-11 | 954 | 955 | 940 | 940 | 159,000 | 940 |
| 1989-08-10 | 952 | 955 | 940 | 954 | 238,000 | 954 |
| 1989-08-09 | 955 | 955 | 940 | 954 | 266,000 | 954 |
| 1989-08-08 | 941 | 949 | 935 | 949 | 239,000 | 949 |
| 1989-08-07 | 950 | 953 | 900 | 900 | 213,000 | 900 |
| 1989-08-04 | 950 | 950 | 944 | 950 | 173,000 | 950 |
| 1989-08-03 | 948 | 953 | 944 | 950 | 240,000 | 950 |
| 1989-08-02 | 941 | 950 | 940 | 949 | 180,000 | 949 |
| 1989-08-01 | 950 | 954 | 940 | 950 | 232,000 | 950 |
| 1989-07-31 | 939 | 950 | 935 | 950 | 166,000 | 950 |
| 1989-07-28 | 932 | 945 | 930 | 940 | 533,000 | 940 |
| 1989-07-27 | 922 | 929 | 922 | 922 | 282,000 | 922 |
| 1989-07-26 | 936 | 937 | 922 | 922 | 340,000 | 922 |
| 1989-07-25 | 916 | 933 | 906 | 932 | 468,000 | 932 |
| 1989-07-24 | 910 | 918 | 906 | 906 | 229,000 | 906 |
| 1989-07-21 | 897 | 909 | 897 | 900 | 482,000 | 900 |
| 1989-07-20 | 910 | 912 | 896 | 897 | 988,000 | 897 |
| 1989-07-19 | 908 | 910 | 903 | 910 | 195,000 | 910 |
| 1989-07-18 | 901 | 909 | 900 | 909 | 227,000 | 909 |
| 1989-07-17 | 920 | 920 | 901 | 910 | 223,000 | 910 |
| 1989-07-14 | 920 | 920 | 901 | 910 | 110,000 | 910 |
| 1989-07-13 | 908 | 920 | 901 | 920 | 209,000 | 920 |
| 1989-07-12 | 919 | 919 | 905 | 905 | 109,000 | 905 |
| 1989-07-11 | 910 | 919 | 910 | 915 | 104,000 | 915 |
| 1989-07-10 | 910 | 920 | 903 | 910 | 141,000 | 910 |
| 1989-07-07 | 912 | 922 | 901 | 910 | 220,000 | 910 |
| 1989-07-06 | 906 | 906 | 901 | 903 | 225,000 | 903 |
| 1989-07-05 | 927 | 927 | 905 | 915 | 85,000 | 915 |
| 1989-07-04 | 936 | 937 | 931 | 936 | 101,000 | 936 |
| 1989-07-03 | 901 | 946 | 900 | 946 | 121,000 | 946 |
| 1989-06-30 | 907 | 907 | 903 | 905 | 138,000 | 905 |
| 1989-06-29 | 916 | 920 | 916 | 916 | 83,000 | 916 |
| 1989-06-28 | 930 | 936 | 901 | 936 | 154,000 | 936 |
| 1989-06-27 | 930 | 940 | 921 | 921 | 176,000 | 921 |
| 1989-06-26 | 933 | 938 | 925 | 925 | 133,000 | 925 |
| 1989-06-23 | 935 | 940 | 902 | 902 | 231,000 | 902 |
| 1989-06-22 | 917 | 930 | 900 | 930 | 209,000 | 930 |
| 1989-06-21 | 910 | 918 | 900 | 918 | 186,000 | 918 |
| 1989-06-20 | 900 | 920 | 900 | 919 | 101,000 | 919 |
| 1989-06-19 | 920 | 925 | 910 | 920 | 32,000 | 920 |
| 1989-06-16 | 920 | 940 | 910 | 920 | 318,000 | 920 |
| 1989-06-15 | 948 | 948 | 930 | 930 | 358,000 | 930 |
| 1989-06-14 | 945 | 948 | 935 | 948 | 191,000 | 948 |
| 1989-06-13 | 945 | 950 | 935 | 948 | 211,000 | 948 |
| 1989-06-12 | 931 | 940 | 928 | 935 | 172,000 | 935 |
| 1989-06-09 | 960 | 960 | 940 | 940 | 128,000 | 940 |
| 1989-06-08 | 950 | 953 | 945 | 950 | 149,000 | 950 |
| 1989-06-07 | 940 | 950 | 940 | 950 | 157,000 | 950 |
| 1989-06-06 | 940 | 950 | 930 | 940 | 244,000 | 940 |
| 1989-06-05 | 930 | 941 | 920 | 940 | 133,000 | 940 |
| 1989-06-02 | 920 | 945 | 920 | 945 | 253,000 | 945 |
| 1989-06-01 | 945 | 950 | 927 | 930 | 272,000 | 930 |
| 1989-05-31 | 951 | 962 | 932 | 940 | 257,000 | 940 |
| 1989-05-30 | 925 | 970 | 925 | 970 | 336,000 | 970 |
| 1989-05-29 | 945 | 945 | 930 | 932 | 236,000 | 932 |
| 1989-05-26 | 950 | 950 | 921 | 925 | 417,000 | 925 |
| 1989-05-25 | 970 | 975 | 941 | 941 | 355,000 | 941 |
| 1989-05-24 | 972 | 973 | 960 | 970 | 214,000 | 970 |
| 1989-05-23 | 959 | 979 | 950 | 975 | 323,000 | 975 |
| 1989-05-22 | 970 | 975 | 967 | 975 | 375,000 | 975 |
| 1989-05-19 | 971 | 975 | 970 | 975 | 253,000 | 975 |
| 1989-05-18 | 980 | 980 | 971 | 971 | 287,000 | 971 |
| 1989-05-17 | 985 | 985 | 973 | 980 | 239,000 | 980 |
| 1989-05-16 | 990 | 990 | 970 | 985 | 273,000 | 985 |
| 1989-05-15 | 999 | 999 | 982 | 989 | 212,000 | 989 |
| 1989-05-12 | 990 | 991 | 981 | 981 | 412,000 | 981 |
| 1989-05-11 | 986 | 990 | 980 | 990 | 268,000 | 990 |
| 1989-05-10 | 990 | 996 | 986 | 990 | 258,000 | 990 |
| 1989-05-09 | 991 | 1,000 | 980 | 981 | 279,000 | 981 |
| 1989-05-08 | 1,010 | 1,010 | 990 | 1,000 | 449,000 | 1,000 |
| 1989-05-02 | 1,010 | 1,010 | 997 | 1,010 | 495,000 | 1,010 |
| 1989-05-01 | 1,000 | 1,020 | 1,000 | 1,000 | 380,000 | 1,000 |
| 1989-04-28 | 1,020 | 1,030 | 1,000 | 1,020 | 1,085,000 | 1,020 |
| 1989-04-27 | 1,020 | 1,030 | 1,010 | 1,010 | 1,177,000 | 1,010 |
| 1989-04-26 | 993 | 1,030 | 985 | 1,030 | 2,002,000 | 1,030 |
| 1989-04-25 | 985 | 991 | 975 | 983 | 697,000 | 983 |
| 1989-04-24 | 998 | 999 | 977 | 981 | 645,000 | 981 |
| 1989-04-21 | 994 | 1,020 | 983 | 991 | 3,340,000 | 991 |
| 1989-04-20 | 995 | 1,010 | 989 | 995 | 3,481,000 | 995 |
| 1989-04-19 | 961 | 975 | 961 | 975 | 1,254,000 | 975 |
| 1989-04-18 | 948 | 960 | 947 | 955 | 643,000 | 955 |
| 1989-04-17 | 941 | 952 | 941 | 946 | 472,000 | 946 |
| 1989-04-14 | 950 | 957 | 945 | 946 | 354,000 | 946 |
| 1989-04-13 | 968 | 968 | 955 | 958 | 481,000 | 958 |
| 1989-04-12 | 969 | 975 | 956 | 958 | 1,449,000 | 958 |
| 1989-04-11 | 935 | 970 | 935 | 964 | 1,769,000 | 964 |
| 1989-04-10 | 933 | 942 | 920 | 935 | 315,000 | 935 |
| 1989-04-07 | 916 | 949 | 916 | 943 | 805,000 | 943 |
| 1989-04-06 | 920 | 925 | 911 | 917 | 262,000 | 917 |
| 1989-04-05 | 904 | 928 | 904 | 923 | 624,000 | 923 |
| 1989-04-04 | 910 | 919 | 904 | 904 | 360,000 | 904 |
| 1989-04-03 | 900 | 902 | 890 | 902 | 191,000 | 902 |
| 1989-03-31 | 885 | 900 | 880 | 900 | 117,000 | 900 |
| 1989-03-30 | 870 | 910 | 866 | 902 | 231,000 | 902 |
| 1989-03-29 | 865 | 880 | 865 | 870 | 117,000 | 870 |
| 1989-03-28 | 891 | 891 | 865 | 871 | 131,000 | 871 |
| 1989-03-27 | 875 | 890 | 875 | 877 | 315,000 | 877 |
| 1989-03-24 | 890 | 890 | 861 | 890 | 304,000 | 890 |
| 1989-03-23 | 875 | 895 | 875 | 890 | 291,000 | 890 |
| 1989-03-22 | 878 | 897 | 878 | 895 | 210,000 | 895 |
| 1989-03-20 | 899 | 900 | 880 | 898 | 232,000 | 898 |
| 1989-03-17 | 904 | 905 | 895 | 900 | 377,000 | 900 |
| 1989-03-16 | 909 | 911 | 895 | 896 | 691,000 | 896 |
| 1989-03-15 | 895 | 900 | 884 | 900 | 275,000 | 900 |
| 1989-03-14 | 887 | 887 | 879 | 885 | 240,000 | 885 |
| 1989-03-13 | 879 | 879 | 861 | 879 | 163,000 | 879 |
| 1989-03-10 | 885 | 886 | 869 | 869 | 243,000 | 869 |
| 1989-03-09 | 880 | 885 | 871 | 883 | 226,000 | 883 |
| 1989-03-08 | 886 | 886 | 875 | 875 | 148,000 | 875 |
| 1989-03-07 | 885 | 887 | 880 | 886 | 137,000 | 886 |
| 1989-03-06 | 885 | 889 | 880 | 887 | 158,000 | 887 |
| 1989-03-03 | 887 | 889 | 880 | 886 | 111,000 | 886 |
| 1989-03-02 | 899 | 900 | 885 | 885 | 339,000 | 885 |
| 1989-03-01 | 890 | 896 | 883 | 896 | 214,000 | 896 |
| 1989-02-28 | 886 | 888 | 875 | 880 | 170,000 | 880 |
| 1989-02-27 | 886 | 889 | 880 | 881 | 193,000 | 881 |
| 1989-02-23 | 863 | 886 | 860 | 886 | 302,000 | 886 |
| 1989-02-22 | 885 | 885 | 863 | 863 | 300,000 | 863 |
| 1989-02-21 | 880 | 889 | 861 | 865 | 315,000 | 865 |
| 1989-02-20 | 860 | 880 | 851 | 861 | 221,000 | 861 |
| 1989-02-17 | 860 | 866 | 860 | 861 | 308,000 | 861 |
| 1989-02-16 | 870 | 870 | 860 | 860 | 289,000 | 860 |
| 1989-02-15 | 868 | 870 | 861 | 870 | 195,000 | 870 |
| 1989-02-14 | 880 | 880 | 867 | 867 | 281,000 | 867 |
| 1989-02-13 | 880 | 885 | 873 | 873 | 159,000 | 873 |
| 1989-02-10 | 877 | 889 | 876 | 881 | 369,000 | 881 |
| 1989-02-09 | 880 | 890 | 875 | 890 | 333,000 | 890 |
| 1989-02-08 | 895 | 895 | 880 | 881 | 168,000 | 881 |
| 1989-02-07 | 882 | 890 | 876 | 885 | 178,000 | 885 |
| 1989-02-06 | 890 | 890 | 880 | 882 | 211,000 | 882 |
| 1989-02-03 | 895 | 900 | 870 | 870 | 369,000 | 870 |
| 1989-02-02 | 899 | 899 | 891 | 895 | 206,000 | 895 |
| 1989-02-01 | 899 | 899 | 890 | 890 | 250,000 | 890 |
| 1989-01-31 | 895 | 900 | 891 | 891 | 262,000 | 891 |
| 1989-01-30 | 904 | 905 | 890 | 890 | 271,000 | 890 |
| 1989-01-28 | 909 | 909 | 902 | 906 | 224,000 | 906 |
| 1989-01-27 | 900 | 909 | 896 | 907 | 494,000 | 907 |
| 1989-01-26 | 890 | 900 | 890 | 895 | 456,000 | 895 |
| 1989-01-25 | 885 | 888 | 882 | 887 | 441,000 | 887 |
| 1989-01-24 | 885 | 890 | 881 | 885 | 538,000 | 885 |
| 1989-01-23 | 886 | 890 | 880 | 885 | 587,000 | 885 |
| 1989-01-20 | 855 | 886 | 855 | 885 | 794,000 | 885 |
| 1989-01-19 | 850 | 855 | 843 | 855 | 234,000 | 855 |
| 1989-01-18 | 849 | 850 | 837 | 845 | 224,000 | 845 |
| 1989-01-17 | 854 | 859 | 845 | 854 | 472,000 | 854 |
| 1989-01-13 | 850 | 859 | 848 | 855 | 279,000 | 855 |
| 1989-01-12 | 841 | 855 | 841 | 855 | 507,000 | 855 |
| 1989-01-11 | 845 | 848 | 837 | 840 | 300,000 | 840 |
| 1989-01-10 | 840 | 849 | 839 | 849 | 358,000 | 849 |
| 1989-01-09 | 830 | 850 | 825 | 850 | 267,000 | 850 |
| 1989-01-06 | 840 | 840 | 830 | 831 | 200,000 | 831 |
| 1989-01-05 | 866 | 866 | 840 | 840 | 130,000 | 840 |
| 1989-01-04 | 869 | 869 | 859 | 860 | 70,000 | 860 |
分割・併合履歴 ： なし
