2531 宝ホールディングス(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 821 | 821 | 810 | 818 | 173,000 | 818 |
| 1991-12-27 | 835 | 839 | 790 | 791 | 108,000 | 791 |
| 1991-12-26 | 812 | 845 | 800 | 845 | 160,000 | 845 |
| 1991-12-25 | 772 | 808 | 772 | 808 | 242,000 | 808 |
| 1991-12-24 | 786 | 808 | 764 | 770 | 263,000 | 770 |
| 1991-12-20 | 784 | 785 | 764 | 785 | 103,000 | 785 |
| 1991-12-19 | 765 | 783 | 765 | 765 | 126,000 | 765 |
| 1991-12-18 | 766 | 790 | 766 | 773 | 200,000 | 773 |
| 1991-12-17 | 799 | 815 | 785 | 785 | 115,000 | 785 |
| 1991-12-16 | 800 | 800 | 775 | 781 | 132,000 | 781 |
| 1991-12-13 | 784 | 798 | 775 | 790 | 1,473,000 | 790 |
| 1991-12-12 | 750 | 770 | 740 | 744 | 248,000 | 744 |
| 1991-12-11 | 740 | 750 | 711 | 740 | 498,000 | 740 |
| 1991-12-10 | 790 | 790 | 732 | 740 | 201,000 | 740 |
| 1991-12-09 | 789 | 797 | 789 | 790 | 55,000 | 790 |
| 1991-12-06 | 787 | 800 | 787 | 789 | 160,000 | 789 |
| 1991-12-05 | 770 | 793 | 767 | 767 | 158,000 | 767 |
| 1991-12-04 | 745 | 770 | 741 | 770 | 138,000 | 770 |
| 1991-12-03 | 763 | 763 | 740 | 745 | 240,000 | 745 |
| 1991-12-02 | 781 | 785 | 755 | 755 | 251,000 | 755 |
| 1991-11-29 | 813 | 813 | 788 | 788 | 151,000 | 788 |
| 1991-11-28 | 821 | 824 | 806 | 813 | 204,000 | 813 |
| 1991-11-27 | 837 | 837 | 821 | 821 | 130,000 | 821 |
| 1991-11-26 | 814 | 821 | 805 | 821 | 116,000 | 821 |
| 1991-11-25 | 811 | 820 | 802 | 809 | 126,000 | 809 |
| 1991-11-22 | 808 | 818 | 808 | 811 | 148,000 | 811 |
| 1991-11-21 | 830 | 830 | 818 | 818 | 130,000 | 818 |
| 1991-11-20 | 802 | 834 | 800 | 810 | 162,000 | 810 |
| 1991-11-19 | 835 | 836 | 810 | 812 | 266,000 | 812 |
| 1991-11-18 | 834 | 836 | 817 | 835 | 352,000 | 835 |
| 1991-11-15 | 838 | 843 | 835 | 843 | 280,000 | 843 |
| 1991-11-14 | 838 | 850 | 836 | 838 | 142,000 | 838 |
| 1991-11-13 | 856 | 858 | 836 | 858 | 155,000 | 858 |
| 1991-11-12 | 837 | 854 | 837 | 854 | 218,000 | 854 |
| 1991-11-11 | 836 | 846 | 835 | 836 | 169,000 | 836 |
| 1991-11-08 | 863 | 863 | 836 | 836 | 312,000 | 836 |
| 1991-11-07 | 835 | 861 | 835 | 861 | 223,000 | 861 |
| 1991-11-06 | 835 | 850 | 833 | 836 | 232,000 | 836 |
| 1991-11-05 | 850 | 855 | 845 | 855 | 189,000 | 855 |
| 1991-11-01 | 868 | 878 | 865 | 866 | 234,000 | 866 |
| 1991-10-31 | 865 | 880 | 865 | 878 | 248,000 | 878 |
| 1991-10-30 | 881 | 887 | 865 | 868 | 339,000 | 868 |
| 1991-10-29 | 913 | 913 | 886 | 887 | 605,000 | 887 |
| 1991-10-28 | 919 | 920 | 893 | 903 | 1,479,000 | 903 |
| 1991-10-25 | 890 | 890 | 873 | 874 | 244,000 | 874 |
| 1991-10-24 | 887 | 900 | 880 | 891 | 515,000 | 891 |
| 1991-10-23 | 870 | 873 | 866 | 868 | 253,000 | 868 |
| 1991-10-22 | 866 | 875 | 865 | 873 | 378,000 | 873 |
| 1991-10-21 | 873 | 884 | 871 | 880 | 181,000 | 880 |
| 1991-10-18 | 863 | 890 | 863 | 883 | 449,000 | 883 |
| 1991-10-17 | 890 | 890 | 869 | 870 | 387,000 | 870 |
| 1991-10-16 | 856 | 882 | 856 | 866 | 491,000 | 866 |
| 1991-10-15 | 850 | 865 | 850 | 851 | 651,000 | 851 |
| 1991-10-14 | 860 | 864 | 840 | 840 | 312,000 | 840 |
| 1991-10-11 | 874 | 879 | 866 | 870 | 295,000 | 870 |
| 1991-10-09 | 875 | 904 | 875 | 904 | 497,000 | 904 |
| 1991-10-08 | 891 | 894 | 878 | 880 | 256,000 | 880 |
| 1991-10-07 | 885 | 895 | 881 | 890 | 227,000 | 890 |
| 1991-10-04 | 903 | 905 | 888 | 905 | 367,000 | 905 |
| 1991-10-03 | 890 | 909 | 890 | 906 | 867,000 | 906 |
| 1991-10-02 | 889 | 900 | 880 | 890 | 280,000 | 890 |
| 1991-10-01 | 870 | 900 | 870 | 899 | 656,000 | 899 |
| 1991-09-30 | 871 | 880 | 865 | 880 | 276,000 | 880 |
| 1991-09-27 | 886 | 900 | 880 | 881 | 446,000 | 881 |
| 1991-09-26 | 906 | 907 | 880 | 890 | 524,000 | 890 |
| 1991-09-25 | 897 | 907 | 890 | 896 | 546,000 | 896 |
| 1991-09-24 | 877 | 897 | 875 | 896 | 812,000 | 896 |
| 1991-09-20 | 921 | 930 | 878 | 907 | 764,000 | 907 |
| 1991-09-19 | 929 | 963 | 890 | 920 | 4,717,000 | 920 |
| 1991-09-18 | 890 | 925 | 882 | 925 | 1,783,000 | 925 |
| 1991-09-17 | 925 | 925 | 890 | 890 | 1,977,000 | 890 |
| 1991-09-13 | 890 | 928 | 885 | 915 | 9,342,000 | 915 |
| 1991-09-12 | 821 | 886 | 821 | 870 | 3,192,000 | 870 |
| 1991-09-11 | 831 | 841 | 821 | 822 | 646,000 | 822 |
| 1991-09-10 | 821 | 849 | 818 | 849 | 1,202,000 | 849 |
| 1991-09-09 | 831 | 850 | 820 | 820 | 712,000 | 820 |
| 1991-09-06 | 859 | 865 | 831 | 840 | 952,000 | 840 |
| 1991-09-05 | 870 | 884 | 842 | 859 | 2,812,000 | 859 |
| 1991-09-04 | 875 | 906 | 867 | 870 | 5,397,000 | 870 |
| 1991-09-03 | 798 | 817 | 795 | 815 | 786,000 | 815 |
| 1991-09-02 | 735 | 778 | 731 | 770 | 604,000 | 770 |
| 1991-08-30 | 735 | 747 | 735 | 745 | 188,000 | 745 |
| 1991-08-29 | 726 | 739 | 725 | 735 | 125,000 | 735 |
| 1991-08-28 | 726 | 729 | 715 | 725 | 233,000 | 725 |
| 1991-08-27 | 710 | 720 | 706 | 706 | 150,000 | 706 |
| 1991-08-26 | 721 | 721 | 700 | 700 | 191,000 | 700 |
| 1991-08-23 | 732 | 735 | 712 | 720 | 163,000 | 720 |
| 1991-08-22 | 737 | 746 | 730 | 732 | 169,000 | 732 |
| 1991-08-21 | 730 | 748 | 717 | 717 | 239,000 | 717 |
| 1991-08-20 | 735 | 740 | 711 | 722 | 259,000 | 722 |
| 1991-08-19 | 758 | 758 | 730 | 754 | 211,000 | 754 |
| 1991-08-16 | 761 | 778 | 761 | 768 | 102,000 | 768 |
| 1991-08-15 | 780 | 789 | 761 | 761 | 146,000 | 761 |
| 1991-08-14 | 767 | 780 | 760 | 780 | 212,000 | 780 |
| 1991-08-13 | 762 | 770 | 751 | 757 | 172,000 | 757 |
| 1991-08-12 | 785 | 785 | 770 | 772 | 150,000 | 772 |
| 1991-08-09 | 780 | 790 | 775 | 775 | 142,000 | 775 |
| 1991-08-08 | 795 | 799 | 780 | 780 | 243,000 | 780 |
| 1991-08-07 | 789 | 795 | 779 | 795 | 140,000 | 795 |
| 1991-08-06 | 782 | 800 | 772 | 772 | 67,000 | 772 |
| 1991-08-05 | 797 | 800 | 775 | 782 | 154,000 | 782 |
| 1991-08-02 | 782 | 798 | 782 | 797 | 130,000 | 797 |
| 1991-08-01 | 780 | 790 | 774 | 782 | 80,000 | 782 |
| 1991-07-31 | 781 | 788 | 780 | 780 | 243,000 | 780 |
| 1991-07-30 | 772 | 800 | 772 | 788 | 243,000 | 788 |
| 1991-07-29 | 790 | 800 | 770 | 770 | 86,000 | 770 |
| 1991-07-26 | 779 | 798 | 766 | 790 | 218,000 | 790 |
| 1991-07-25 | 772 | 789 | 762 | 789 | 133,000 | 789 |
| 1991-07-24 | 765 | 789 | 761 | 761 | 197,000 | 761 |
| 1991-07-23 | 757 | 770 | 756 | 757 | 153,000 | 757 |
| 1991-07-22 | 779 | 779 | 756 | 756 | 102,000 | 756 |
| 1991-07-19 | 750 | 779 | 750 | 762 | 120,000 | 762 |
| 1991-07-18 | 761 | 765 | 744 | 745 | 137,000 | 745 |
| 1991-07-17 | 750 | 780 | 746 | 760 | 64,000 | 760 |
| 1991-07-16 | 766 | 780 | 750 | 750 | 207,000 | 750 |
| 1991-07-15 | 731 | 758 | 731 | 746 | 70,000 | 746 |
| 1991-07-12 | 720 | 737 | 720 | 730 | 100,000 | 730 |
| 1991-07-11 | 715 | 735 | 710 | 721 | 235,000 | 721 |
| 1991-07-10 | 709 | 730 | 700 | 709 | 218,000 | 709 |
| 1991-07-09 | 740 | 740 | 666 | 695 | 224,000 | 695 |
| 1991-07-08 | 750 | 770 | 723 | 723 | 212,000 | 723 |
| 1991-07-05 | 760 | 769 | 750 | 750 | 197,000 | 750 |
| 1991-07-04 | 752 | 761 | 745 | 751 | 170,000 | 751 |
| 1991-07-03 | 800 | 800 | 751 | 751 | 172,000 | 751 |
| 1991-07-02 | 790 | 805 | 790 | 795 | 253,000 | 795 |
| 1991-07-01 | 780 | 799 | 770 | 795 | 146,000 | 795 |
| 1991-06-28 | 760 | 770 | 752 | 760 | 197,000 | 760 |
| 1991-06-27 | 756 | 770 | 755 | 770 | 125,000 | 770 |
| 1991-06-26 | 779 | 799 | 765 | 766 | 195,000 | 766 |
| 1991-06-25 | 780 | 780 | 770 | 780 | 147,000 | 780 |
| 1991-06-24 | 790 | 790 | 780 | 780 | 156,000 | 780 |
| 1991-06-21 | 773 | 795 | 773 | 780 | 261,000 | 780 |
| 1991-06-20 | 770 | 785 | 769 | 770 | 275,000 | 770 |
| 1991-06-19 | 792 | 792 | 768 | 769 | 184,000 | 769 |
| 1991-06-18 | 805 | 814 | 790 | 790 | 265,000 | 790 |
| 1991-06-17 | 800 | 817 | 800 | 815 | 129,000 | 815 |
| 1991-06-14 | 806 | 812 | 796 | 796 | 2,719,000 | 796 |
| 1991-06-13 | 770 | 776 | 760 | 776 | 219,000 | 776 |
| 1991-06-12 | 777 | 785 | 766 | 770 | 254,000 | 770 |
| 1991-06-11 | 791 | 791 | 771 | 771 | 272,000 | 771 |
| 1991-06-10 | 805 | 805 | 795 | 798 | 116,000 | 798 |
| 1991-06-07 | 799 | 810 | 794 | 800 | 155,000 | 800 |
| 1991-06-06 | 803 | 810 | 788 | 789 | 221,000 | 789 |
| 1991-06-05 | 808 | 810 | 793 | 793 | 186,000 | 793 |
| 1991-06-04 | 792 | 801 | 791 | 793 | 301,000 | 793 |
| 1991-06-03 | 789 | 804 | 782 | 791 | 246,000 | 791 |
| 1991-05-31 | 781 | 792 | 760 | 763 | 602,000 | 763 |
| 1991-05-30 | 800 | 800 | 782 | 782 | 459,000 | 782 |
| 1991-05-29 | 830 | 830 | 782 | 782 | 486,000 | 782 |
| 1991-05-28 | 830 | 830 | 810 | 820 | 148,000 | 820 |
| 1991-05-27 | 845 | 848 | 830 | 840 | 101,000 | 840 |
| 1991-05-24 | 855 | 855 | 822 | 829 | 185,000 | 829 |
| 1991-05-23 | 848 | 859 | 845 | 850 | 206,000 | 850 |
| 1991-05-22 | 853 | 853 | 838 | 849 | 133,000 | 849 |
| 1991-05-21 | 820 | 849 | 820 | 849 | 151,000 | 849 |
| 1991-05-20 | 837 | 837 | 821 | 837 | 107,000 | 837 |
| 1991-05-17 | 840 | 840 | 830 | 835 | 169,000 | 835 |
| 1991-05-16 | 838 | 840 | 820 | 820 | 223,000 | 820 |
| 1991-05-15 | 850 | 861 | 843 | 843 | 234,000 | 843 |
| 1991-05-14 | 870 | 881 | 866 | 873 | 283,000 | 873 |
| 1991-05-13 | 859 | 866 | 851 | 862 | 195,000 | 862 |
| 1991-05-10 | 847 | 859 | 847 | 856 | 311,000 | 856 |
| 1991-05-09 | 850 | 859 | 845 | 859 | 416,000 | 859 |
| 1991-05-08 | 843 | 858 | 843 | 855 | 237,000 | 855 |
| 1991-05-07 | 855 | 865 | 850 | 850 | 85,000 | 850 |
| 1991-05-02 | 860 | 868 | 840 | 865 | 391,000 | 865 |
| 1991-05-01 | 855 | 860 | 842 | 860 | 247,000 | 860 |
| 1991-04-30 | 854 | 858 | 840 | 845 | 199,000 | 845 |
| 1991-04-26 | 846 | 849 | 840 | 849 | 268,000 | 849 |
| 1991-04-25 | 839 | 869 | 822 | 826 | 323,000 | 826 |
| 1991-04-24 | 839 | 848 | 832 | 840 | 269,000 | 840 |
| 1991-04-23 | 834 | 849 | 834 | 849 | 466,000 | 849 |
| 1991-04-22 | 860 | 863 | 844 | 844 | 211,000 | 844 |
| 1991-04-19 | 873 | 880 | 865 | 874 | 426,000 | 874 |
| 1991-04-18 | 883 | 893 | 876 | 880 | 491,000 | 880 |
| 1991-04-17 | 900 | 900 | 880 | 883 | 638,000 | 883 |
| 1991-04-16 | 913 | 915 | 888 | 890 | 1,537,000 | 890 |
| 1991-04-15 | 876 | 903 | 870 | 903 | 2,191,000 | 903 |
| 1991-04-12 | 858 | 885 | 858 | 875 | 749,000 | 875 |
| 1991-04-11 | 854 | 863 | 845 | 862 | 256,000 | 862 |
| 1991-04-10 | 841 | 851 | 841 | 849 | 181,000 | 849 |
| 1991-04-09 | 851 | 860 | 850 | 851 | 285,000 | 851 |
| 1991-04-08 | 877 | 877 | 861 | 861 | 209,000 | 861 |
| 1991-04-05 | 851 | 880 | 851 | 877 | 353,000 | 877 |
| 1991-04-04 | 868 | 870 | 856 | 860 | 373,000 | 860 |
| 1991-04-03 | 843 | 868 | 840 | 868 | 415,000 | 868 |
| 1991-04-02 | 840 | 850 | 835 | 840 | 187,000 | 840 |
| 1991-04-01 | 855 | 855 | 838 | 841 | 190,000 | 841 |
| 1991-03-29 | 846 | 855 | 836 | 855 | 381,000 | 855 |
| 1991-03-28 | 821 | 850 | 820 | 841 | 296,000 | 841 |
| 1991-03-27 | 830 | 840 | 825 | 830 | 491,000 | 830 |
| 1991-03-26 | 832 | 842 | 832 | 832 | 410,000 | 832 |
| 1991-03-25 | 820 | 854 | 820 | 835 | 838,000 | 835 |
| 1991-03-22 | 818 | 830 | 811 | 830 | 856,000 | 830 |
| 1991-03-20 | 815 | 820 | 799 | 808 | 280,000 | 808 |
| 1991-03-19 | 801 | 817 | 801 | 805 | 303,000 | 805 |
| 1991-03-18 | 820 | 825 | 811 | 817 | 260,000 | 817 |
| 1991-03-15 | 799 | 815 | 799 | 815 | 429,000 | 815 |
| 1991-03-14 | 825 | 825 | 805 | 807 | 189,000 | 807 |
| 1991-03-13 | 828 | 830 | 807 | 818 | 260,000 | 818 |
| 1991-03-12 | 816 | 824 | 816 | 824 | 147,000 | 824 |
| 1991-03-11 | 815 | 825 | 815 | 824 | 169,000 | 824 |
| 1991-03-08 | 819 | 830 | 809 | 815 | 1,526,000 | 815 |
| 1991-03-07 | 800 | 809 | 798 | 809 | 235,000 | 809 |
| 1991-03-06 | 801 | 810 | 799 | 810 | 240,000 | 810 |
| 1991-03-05 | 803 | 810 | 795 | 795 | 296,000 | 795 |
| 1991-03-04 | 806 | 814 | 800 | 803 | 186,000 | 803 |
| 1991-03-01 | 830 | 830 | 801 | 814 | 383,000 | 814 |
| 1991-02-28 | 828 | 843 | 820 | 830 | 592,000 | 830 |
| 1991-02-27 | 799 | 828 | 799 | 820 | 437,000 | 820 |
| 1991-02-26 | 819 | 860 | 799 | 809 | 2,342,000 | 809 |
| 1991-02-25 | 774 | 822 | 770 | 820 | 1,828,000 | 820 |
| 1991-02-22 | 780 | 784 | 767 | 775 | 1,232,000 | 775 |
| 1991-02-21 | 725 | 779 | 721 | 756 | 1,779,000 | 756 |
| 1991-02-20 | 702 | 725 | 700 | 718 | 573,000 | 718 |
| 1991-02-19 | 716 | 716 | 690 | 702 | 444,000 | 702 |
| 1991-02-18 | 684 | 720 | 683 | 716 | 516,000 | 716 |
| 1991-02-15 | 670 | 679 | 661 | 673 | 300,000 | 673 |
| 1991-02-14 | 679 | 695 | 675 | 685 | 472,000 | 685 |
| 1991-02-13 | 650 | 677 | 650 | 670 | 272,000 | 670 |
| 1991-02-12 | 658 | 676 | 645 | 645 | 479,000 | 645 |
| 1991-02-08 | 655 | 665 | 641 | 658 | 418,000 | 658 |
| 1991-02-07 | 646 | 658 | 640 | 658 | 224,000 | 658 |
| 1991-02-06 | 658 | 675 | 646 | 646 | 198,000 | 646 |
| 1991-02-05 | 643 | 658 | 640 | 658 | 82,000 | 658 |
| 1991-02-04 | 668 | 668 | 643 | 643 | 119,000 | 643 |
| 1991-02-01 | 654 | 670 | 650 | 669 | 105,000 | 669 |
| 1991-01-31 | 673 | 685 | 664 | 674 | 68,000 | 674 |
| 1991-01-30 | 669 | 680 | 664 | 670 | 116,000 | 670 |
| 1991-01-29 | 656 | 669 | 650 | 669 | 48,000 | 669 |
| 1991-01-28 | 660 | 670 | 655 | 670 | 85,000 | 670 |
| 1991-01-25 | 653 | 668 | 653 | 666 | 232,000 | 666 |
| 1991-01-24 | 654 | 665 | 650 | 650 | 290,000 | 650 |
| 1991-01-23 | 669 | 670 | 647 | 653 | 119,000 | 653 |
| 1991-01-22 | 656 | 670 | 650 | 669 | 108,000 | 669 |
| 1991-01-21 | 670 | 682 | 660 | 678 | 136,000 | 678 |
| 1991-01-18 | 660 | 685 | 660 | 680 | 301,000 | 680 |
| 1991-01-17 | 629 | 660 | 628 | 660 | 144,000 | 660 |
| 1991-01-16 | 630 | 650 | 622 | 646 | 89,000 | 646 |
| 1991-01-14 | 660 | 670 | 660 | 660 | 126,000 | 660 |
| 1991-01-11 | 669 | 669 | 650 | 669 | 337,000 | 669 |
| 1991-01-10 | 631 | 660 | 630 | 660 | 128,000 | 660 |
| 1991-01-09 | 645 | 650 | 632 | 640 | 117,000 | 640 |
| 1991-01-08 | 650 | 650 | 631 | 649 | 89,000 | 649 |
| 1991-01-07 | 659 | 660 | 650 | 660 | 100,000 | 660 |
| 1991-01-04 | 650 | 659 | 650 | 659 | 185,000 | 659 |
分割・併合履歴 ： なし
