2531 宝ホールディングス(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 675 | 675 | 650 | 660 | 142,000 | 660 |
| 1990-12-27 | 675 | 685 | 665 | 665 | 252,000 | 665 |
| 1990-12-26 | 675 | 678 | 670 | 671 | 391,000 | 671 |
| 1990-12-25 | 675 | 675 | 660 | 673 | 148,000 | 673 |
| 1990-12-21 | 689 | 689 | 675 | 685 | 163,000 | 685 |
| 1990-12-20 | 700 | 700 | 690 | 690 | 353,000 | 690 |
| 1990-12-19 | 707 | 713 | 695 | 696 | 667,000 | 696 |
| 1990-12-18 | 699 | 700 | 692 | 697 | 426,000 | 697 |
| 1990-12-17 | 700 | 700 | 695 | 699 | 274,000 | 699 |
| 1990-12-14 | 692 | 720 | 692 | 700 | 1,428,000 | 700 |
| 1990-12-13 | 732 | 732 | 711 | 720 | 266,000 | 720 |
| 1990-12-12 | 737 | 738 | 725 | 725 | 144,000 | 725 |
| 1990-12-11 | 729 | 739 | 722 | 739 | 246,000 | 739 |
| 1990-12-10 | 719 | 735 | 719 | 735 | 130,000 | 735 |
| 1990-12-07 | 730 | 730 | 709 | 709 | 278,000 | 709 |
| 1990-12-06 | 715 | 718 | 706 | 715 | 186,000 | 715 |
| 1990-12-05 | 695 | 708 | 690 | 706 | 144,000 | 706 |
| 1990-12-04 | 712 | 712 | 688 | 689 | 141,000 | 689 |
| 1990-12-03 | 711 | 733 | 711 | 713 | 226,000 | 713 |
| 1990-11-30 | 700 | 725 | 700 | 722 | 201,000 | 722 |
| 1990-11-29 | 724 | 730 | 698 | 730 | 143,000 | 730 |
| 1990-11-28 | 745 | 749 | 730 | 735 | 185,000 | 735 |
| 1990-11-27 | 747 | 748 | 739 | 747 | 230,000 | 747 |
| 1990-11-26 | 730 | 750 | 729 | 749 | 274,000 | 749 |
| 1990-11-22 | 715 | 730 | 712 | 730 | 320,000 | 730 |
| 1990-11-21 | 695 | 715 | 690 | 712 | 156,000 | 712 |
| 1990-11-20 | 714 | 720 | 700 | 715 | 136,000 | 715 |
| 1990-11-19 | 704 | 720 | 690 | 720 | 110,000 | 720 |
| 1990-11-16 | 698 | 716 | 690 | 700 | 142,000 | 700 |
| 1990-11-15 | 734 | 734 | 708 | 708 | 136,000 | 708 |
| 1990-11-14 | 725 | 735 | 715 | 735 | 175,000 | 735 |
| 1990-11-13 | 740 | 740 | 729 | 735 | 196,000 | 735 |
| 1990-11-09 | 718 | 720 | 701 | 720 | 310,000 | 720 |
| 1990-11-08 | 718 | 718 | 701 | 718 | 412,000 | 718 |
| 1990-11-07 | 728 | 728 | 696 | 722 | 378,000 | 722 |
| 1990-11-06 | 720 | 724 | 708 | 718 | 361,000 | 718 |
| 1990-11-05 | 705 | 714 | 696 | 710 | 113,000 | 710 |
| 1990-11-02 | 699 | 710 | 681 | 695 | 152,000 | 695 |
| 1990-11-01 | 715 | 720 | 700 | 718 | 143,000 | 718 |
| 1990-10-31 | 712 | 731 | 712 | 725 | 140,000 | 725 |
| 1990-10-30 | 724 | 728 | 711 | 722 | 130,000 | 722 |
| 1990-10-29 | 700 | 730 | 700 | 721 | 280,000 | 721 |
| 1990-10-26 | 728 | 728 | 691 | 695 | 163,000 | 695 |
| 1990-10-25 | 730 | 739 | 718 | 725 | 129,000 | 725 |
| 1990-10-24 | 721 | 737 | 718 | 720 | 346,000 | 720 |
| 1990-10-23 | 715 | 750 | 707 | 750 | 304,000 | 750 |
| 1990-10-22 | 710 | 718 | 700 | 705 | 177,000 | 705 |
| 1990-10-19 | 716 | 720 | 708 | 719 | 299,000 | 719 |
| 1990-10-18 | 700 | 709 | 691 | 695 | 192,000 | 695 |
| 1990-10-17 | 679 | 709 | 677 | 700 | 357,000 | 700 |
| 1990-10-16 | 660 | 685 | 651 | 677 | 319,000 | 677 |
| 1990-10-15 | 670 | 670 | 636 | 650 | 144,000 | 650 |
| 1990-10-12 | 650 | 660 | 628 | 635 | 71,000 | 635 |
| 1990-10-11 | 670 | 680 | 670 | 670 | 99,000 | 670 |
| 1990-10-09 | 671 | 698 | 670 | 697 | 267,000 | 697 |
| 1990-10-08 | 630 | 670 | 630 | 665 | 194,000 | 665 |
| 1990-10-05 | 639 | 654 | 630 | 630 | 159,000 | 630 |
| 1990-10-04 | 609 | 630 | 609 | 629 | 152,000 | 629 |
| 1990-10-03 | 648 | 677 | 626 | 649 | 284,000 | 649 |
| 1990-10-02 | 648 | 658 | 648 | 658 | 422,000 | 658 |
| 1990-10-01 | 594 | 604 | 557 | 558 | 193,000 | 558 |
| 1990-09-28 | 610 | 610 | 570 | 604 | 362,000 | 604 |
| 1990-09-27 | 620 | 630 | 600 | 600 | 276,000 | 600 |
| 1990-09-26 | 691 | 691 | 650 | 650 | 188,000 | 650 |
| 1990-09-25 | 674 | 690 | 671 | 671 | 182,000 | 671 |
| 1990-09-21 | 680 | 704 | 670 | 704 | 369,000 | 704 |
| 1990-09-20 | 712 | 712 | 693 | 700 | 119,000 | 700 |
| 1990-09-19 | 720 | 724 | 692 | 692 | 111,000 | 692 |
| 1990-09-18 | 702 | 710 | 686 | 710 | 181,000 | 710 |
| 1990-09-17 | 730 | 730 | 701 | 725 | 154,000 | 725 |
| 1990-09-14 | 700 | 738 | 700 | 734 | 788,000 | 734 |
| 1990-09-13 | 740 | 740 | 720 | 720 | 215,000 | 720 |
| 1990-09-12 | 720 | 738 | 701 | 720 | 198,000 | 720 |
| 1990-09-11 | 730 | 730 | 700 | 715 | 156,000 | 715 |
| 1990-09-10 | 702 | 748 | 680 | 739 | 232,000 | 739 |
| 1990-09-07 | 666 | 692 | 660 | 692 | 208,000 | 692 |
| 1990-09-06 | 707 | 707 | 665 | 695 | 280,000 | 695 |
| 1990-09-05 | 730 | 732 | 690 | 698 | 285,000 | 698 |
| 1990-09-04 | 731 | 750 | 729 | 740 | 142,000 | 740 |
| 1990-09-03 | 800 | 800 | 741 | 741 | 268,000 | 741 |
| 1990-08-31 | 736 | 795 | 735 | 785 | 871,000 | 785 |
| 1990-08-30 | 710 | 725 | 699 | 716 | 272,000 | 716 |
| 1990-08-29 | 715 | 727 | 696 | 700 | 446,000 | 700 |
| 1990-08-28 | 708 | 728 | 695 | 696 | 251,000 | 696 |
| 1990-08-27 | 692 | 702 | 685 | 695 | 182,000 | 695 |
| 1990-08-24 | 656 | 702 | 656 | 702 | 241,000 | 702 |
| 1990-08-23 | 652 | 660 | 640 | 650 | 479,000 | 650 |
| 1990-08-22 | 735 | 740 | 680 | 680 | 466,000 | 680 |
| 1990-08-21 | 747 | 750 | 735 | 735 | 200,000 | 735 |
| 1990-08-20 | 732 | 750 | 725 | 725 | 152,000 | 725 |
| 1990-08-17 | 765 | 765 | 721 | 742 | 220,000 | 742 |
| 1990-08-16 | 765 | 775 | 760 | 761 | 173,000 | 761 |
| 1990-08-15 | 777 | 785 | 760 | 783 | 298,000 | 783 |
| 1990-08-14 | 739 | 770 | 721 | 769 | 304,000 | 769 |
| 1990-08-13 | 750 | 760 | 749 | 749 | 181,000 | 749 |
| 1990-08-10 | 792 | 810 | 788 | 800 | 238,000 | 800 |
| 1990-08-09 | 809 | 825 | 809 | 809 | 230,000 | 809 |
| 1990-08-08 | 763 | 819 | 763 | 819 | 222,000 | 819 |
| 1990-08-07 | 785 | 785 | 750 | 755 | 273,000 | 755 |
| 1990-08-06 | 821 | 821 | 810 | 820 | 150,000 | 820 |
| 1990-08-03 | 851 | 868 | 851 | 851 | 206,000 | 851 |
| 1990-08-02 | 880 | 900 | 868 | 869 | 261,000 | 869 |
| 1990-08-01 | 895 | 900 | 890 | 890 | 193,000 | 890 |
| 1990-07-31 | 900 | 900 | 880 | 895 | 149,000 | 895 |
| 1990-07-30 | 873 | 885 | 870 | 880 | 229,000 | 880 |
| 1990-07-27 | 890 | 890 | 875 | 880 | 211,000 | 880 |
| 1990-07-26 | 890 | 909 | 885 | 900 | 388,000 | 900 |
| 1990-07-25 | 885 | 886 | 884 | 885 | 332,000 | 885 |
| 1990-07-24 | 905 | 910 | 875 | 883 | 585,000 | 883 |
| 1990-07-23 | 918 | 918 | 900 | 905 | 204,000 | 905 |
| 1990-07-20 | 930 | 940 | 895 | 896 | 302,000 | 896 |
| 1990-07-19 | 888 | 954 | 888 | 922 | 603,000 | 922 |
| 1990-07-18 | 886 | 900 | 886 | 886 | 251,000 | 886 |
| 1990-07-17 | 908 | 908 | 885 | 895 | 310,000 | 895 |
| 1990-07-16 | 900 | 914 | 892 | 908 | 163,000 | 908 |
| 1990-07-13 | 909 | 919 | 900 | 900 | 232,000 | 900 |
| 1990-07-12 | 900 | 915 | 900 | 909 | 297,000 | 909 |
| 1990-07-11 | 903 | 930 | 900 | 900 | 212,000 | 900 |
| 1990-07-10 | 907 | 917 | 907 | 910 | 160,000 | 910 |
| 1990-07-09 | 906 | 937 | 905 | 937 | 289,000 | 937 |
| 1990-07-06 | 920 | 930 | 900 | 900 | 301,000 | 900 |
| 1990-07-05 | 925 | 935 | 910 | 911 | 185,000 | 911 |
| 1990-07-04 | 940 | 960 | 935 | 935 | 139,000 | 935 |
| 1990-07-03 | 960 | 970 | 935 | 960 | 209,000 | 960 |
| 1990-07-02 | 975 | 975 | 955 | 970 | 156,000 | 970 |
| 1990-06-29 | 974 | 974 | 960 | 970 | 181,000 | 970 |
| 1990-06-28 | 975 | 975 | 960 | 960 | 119,000 | 960 |
| 1990-06-27 | 955 | 965 | 945 | 965 | 196,000 | 965 |
| 1990-06-26 | 926 | 945 | 926 | 945 | 167,000 | 945 |
| 1990-06-25 | 930 | 935 | 925 | 926 | 192,000 | 926 |
| 1990-06-22 | 925 | 943 | 922 | 925 | 88,000 | 925 |
| 1990-06-21 | 944 | 949 | 922 | 945 | 190,000 | 945 |
| 1990-06-20 | 930 | 945 | 925 | 944 | 141,000 | 944 |
| 1990-06-19 | 938 | 938 | 920 | 930 | 138,000 | 930 |
| 1990-06-18 | 950 | 950 | 938 | 938 | 216,000 | 938 |
| 1990-06-15 | 953 | 954 | 949 | 949 | 281,000 | 949 |
| 1990-06-14 | 937 | 954 | 919 | 954 | 113,000 | 954 |
| 1990-06-13 | 920 | 940 | 920 | 937 | 176,000 | 937 |
| 1990-06-12 | 928 | 939 | 921 | 930 | 267,000 | 930 |
| 1990-06-11 | 970 | 970 | 938 | 938 | 134,000 | 938 |
| 1990-06-08 | 970 | 970 | 950 | 960 | 402,000 | 960 |
| 1990-06-07 | 958 | 960 | 950 | 958 | 203,000 | 958 |
| 1990-06-06 | 950 | 955 | 950 | 950 | 74,000 | 950 |
| 1990-06-05 | 950 | 965 | 936 | 960 | 194,000 | 960 |
| 1990-06-04 | 950 | 960 | 936 | 960 | 89,000 | 960 |
| 1990-06-01 | 950 | 960 | 935 | 950 | 223,000 | 950 |
| 1990-05-31 | 965 | 965 | 950 | 960 | 110,000 | 960 |
| 1990-05-30 | 955 | 965 | 935 | 965 | 244,000 | 965 |
| 1990-05-29 | 961 | 970 | 930 | 945 | 261,000 | 945 |
| 1990-05-28 | 960 | 980 | 960 | 975 | 278,000 | 975 |
| 1990-05-25 | 948 | 958 | 940 | 957 | 258,000 | 957 |
| 1990-05-24 | 953 | 958 | 935 | 945 | 253,000 | 945 |
| 1990-05-23 | 940 | 955 | 934 | 934 | 299,000 | 934 |
| 1990-05-22 | 924 | 925 | 915 | 925 | 194,000 | 925 |
| 1990-05-21 | 951 | 954 | 925 | 926 | 139,000 | 926 |
| 1990-05-18 | 945 | 959 | 935 | 935 | 234,000 | 935 |
| 1990-05-17 | 940 | 950 | 938 | 945 | 143,000 | 945 |
| 1990-05-16 | 937 | 951 | 937 | 937 | 292,000 | 937 |
| 1990-05-15 | 949 | 950 | 936 | 937 | 314,000 | 937 |
| 1990-05-14 | 954 | 958 | 935 | 946 | 273,000 | 946 |
| 1990-05-11 | 930 | 935 | 910 | 935 | 448,000 | 935 |
| 1990-05-10 | 915 | 929 | 915 | 921 | 247,000 | 921 |
| 1990-05-09 | 924 | 924 | 900 | 900 | 109,000 | 900 |
| 1990-05-08 | 910 | 929 | 895 | 915 | 303,000 | 915 |
| 1990-05-07 | 900 | 915 | 900 | 905 | 172,000 | 905 |
| 1990-05-02 | 900 | 900 | 890 | 892 | 214,000 | 892 |
| 1990-05-01 | 879 | 885 | 875 | 885 | 166,000 | 885 |
| 1990-04-27 | 880 | 880 | 852 | 868 | 242,000 | 868 |
| 1990-04-26 | 855 | 860 | 845 | 860 | 243,000 | 860 |
| 1990-04-25 | 845 | 845 | 820 | 845 | 467,000 | 845 |
| 1990-04-24 | 830 | 845 | 820 | 825 | 250,000 | 825 |
| 1990-04-23 | 857 | 858 | 825 | 858 | 118,000 | 858 |
| 1990-04-20 | 850 | 850 | 830 | 840 | 273,000 | 840 |
| 1990-04-19 | 832 | 850 | 822 | 835 | 194,000 | 835 |
| 1990-04-18 | 818 | 820 | 810 | 820 | 193,000 | 820 |
| 1990-04-17 | 801 | 820 | 800 | 806 | 166,000 | 806 |
| 1990-04-16 | 846 | 852 | 807 | 810 | 226,000 | 810 |
| 1990-04-13 | 879 | 885 | 845 | 846 | 207,000 | 846 |
| 1990-04-12 | 835 | 897 | 835 | 889 | 183,000 | 889 |
| 1990-04-11 | 863 | 875 | 835 | 845 | 109,000 | 845 |
| 1990-04-10 | 845 | 859 | 845 | 850 | 231,000 | 850 |
| 1990-04-09 | 870 | 901 | 870 | 901 | 270,000 | 901 |
| 1990-04-05 | 779 | 789 | 769 | 769 | 368,000 | 769 |
| 1990-04-04 | 870 | 880 | 845 | 869 | 278,000 | 869 |
| 1990-04-03 | 866 | 875 | 820 | 875 | 421,000 | 875 |
| 1990-04-02 | 875 | 880 | 865 | 865 | 278,000 | 865 |
| 1990-03-30 | 940 | 940 | 920 | 930 | 155,000 | 930 |
| 1990-03-29 | 922 | 950 | 921 | 930 | 281,000 | 930 |
| 1990-03-28 | 946 | 960 | 945 | 950 | 213,000 | 950 |
| 1990-03-27 | 1,000 | 1,000 | 959 | 990 | 259,000 | 990 |
| 1990-03-26 | 980 | 1,010 | 980 | 1,000 | 680,000 | 1,000 |
| 1990-03-23 | 918 | 940 | 899 | 940 | 410,000 | 940 |
| 1990-03-22 | 890 | 930 | 890 | 929 | 251,000 | 929 |
| 1990-03-20 | 951 | 960 | 928 | 930 | 255,000 | 930 |
| 1990-03-19 | 979 | 988 | 940 | 964 | 190,000 | 964 |
| 1990-03-16 | 970 | 978 | 960 | 974 | 116,000 | 974 |
| 1990-03-15 | 950 | 970 | 950 | 970 | 103,000 | 970 |
| 1990-03-14 | 940 | 960 | 940 | 960 | 209,000 | 960 |
| 1990-03-13 | 951 | 962 | 950 | 950 | 279,000 | 950 |
| 1990-03-12 | 980 | 986 | 970 | 975 | 263,000 | 975 |
| 1990-03-09 | 996 | 1,010 | 970 | 970 | 449,000 | 970 |
| 1990-03-08 | 950 | 999 | 950 | 966 | 296,000 | 966 |
| 1990-03-07 | 981 | 991 | 951 | 960 | 301,000 | 960 |
| 1990-03-06 | 1,000 | 1,000 | 980 | 990 | 250,000 | 990 |
| 1990-03-05 | 1,040 | 1,040 | 1,000 | 1,020 | 169,000 | 1,020 |
| 1990-03-02 | 1,020 | 1,030 | 1,000 | 1,010 | 312,000 | 1,010 |
| 1990-03-01 | 1,030 | 1,030 | 1,000 | 1,000 | 281,000 | 1,000 |
| 1990-02-28 | 1,010 | 1,040 | 1,010 | 1,030 | 277,000 | 1,030 |
| 1990-02-27 | 1,000 | 1,040 | 990 | 1,030 | 292,000 | 1,030 |
| 1990-02-26 | 1,000 | 1,020 | 980 | 1,000 | 270,000 | 1,000 |
| 1990-02-23 | 1,060 | 1,090 | 1,050 | 1,060 | 234,000 | 1,060 |
| 1990-02-22 | 1,100 | 1,110 | 1,060 | 1,100 | 247,000 | 1,100 |
| 1990-02-21 | 1,120 | 1,120 | 1,070 | 1,070 | 212,000 | 1,070 |
| 1990-02-20 | 1,140 | 1,140 | 1,100 | 1,120 | 292,000 | 1,120 |
| 1990-02-19 | 1,140 | 1,140 | 1,110 | 1,140 | 118,000 | 1,140 |
| 1990-02-16 | 1,150 | 1,150 | 1,100 | 1,100 | 224,000 | 1,100 |
| 1990-02-15 | 1,080 | 1,150 | 1,080 | 1,130 | 250,000 | 1,130 |
| 1990-02-14 | 1,120 | 1,120 | 1,070 | 1,080 | 127,000 | 1,080 |
| 1990-02-13 | 1,120 | 1,140 | 1,100 | 1,100 | 98,000 | 1,100 |
| 1990-02-09 | 1,140 | 1,140 | 1,120 | 1,120 | 123,000 | 1,120 |
| 1990-02-08 | 1,130 | 1,150 | 1,110 | 1,140 | 173,000 | 1,140 |
| 1990-02-07 | 1,130 | 1,140 | 1,110 | 1,110 | 153,000 | 1,110 |
| 1990-02-06 | 1,160 | 1,160 | 1,140 | 1,140 | 342,000 | 1,140 |
| 1990-02-05 | 1,170 | 1,170 | 1,130 | 1,140 | 254,000 | 1,140 |
| 1990-02-02 | 1,170 | 1,180 | 1,150 | 1,160 | 784,000 | 1,160 |
| 1990-02-01 | 1,150 | 1,160 | 1,130 | 1,150 | 1,177,000 | 1,150 |
| 1990-01-31 | 1,110 | 1,150 | 1,100 | 1,130 | 367,000 | 1,130 |
| 1990-01-30 | 1,110 | 1,120 | 1,080 | 1,100 | 217,000 | 1,100 |
| 1990-01-29 | 1,100 | 1,100 | 1,080 | 1,080 | 141,000 | 1,080 |
| 1990-01-26 | 1,100 | 1,110 | 1,080 | 1,080 | 125,000 | 1,080 |
| 1990-01-25 | 1,110 | 1,120 | 1,080 | 1,100 | 343,000 | 1,100 |
| 1990-01-24 | 1,090 | 1,110 | 1,070 | 1,070 | 238,000 | 1,070 |
| 1990-01-23 | 1,110 | 1,110 | 1,080 | 1,110 | 391,000 | 1,110 |
| 1990-01-22 | 1,090 | 1,110 | 1,060 | 1,060 | 226,000 | 1,060 |
| 1990-01-19 | 1,060 | 1,090 | 1,050 | 1,090 | 158,000 | 1,090 |
| 1990-01-18 | 1,100 | 1,110 | 1,060 | 1,080 | 225,000 | 1,080 |
| 1990-01-17 | 1,110 | 1,120 | 1,080 | 1,080 | 248,000 | 1,080 |
| 1990-01-16 | 1,120 | 1,120 | 1,060 | 1,090 | 154,000 | 1,090 |
| 1990-01-12 | 1,110 | 1,130 | 1,100 | 1,100 | 244,000 | 1,100 |
| 1990-01-11 | 1,130 | 1,140 | 1,100 | 1,100 | 252,000 | 1,100 |
| 1990-01-10 | 1,120 | 1,130 | 1,100 | 1,120 | 207,000 | 1,120 |
| 1990-01-09 | 1,120 | 1,130 | 1,110 | 1,130 | 209,000 | 1,130 |
| 1990-01-08 | 1,130 | 1,140 | 1,120 | 1,120 | 129,000 | 1,120 |
| 1990-01-05 | 1,150 | 1,150 | 1,110 | 1,110 | 215,000 | 1,110 |
| 1990-01-04 | 1,140 | 1,160 | 1,130 | 1,130 | 194,000 | 1,130 |
分割・併合履歴 ： なし
