2531 宝ホールディングス(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	629	636	620	620	136,000	620
1992-12-29	628	640	628	630	173,000	630
1992-12-28	648	650	625	625	175,000	625
1992-12-25	658	658	644	648	114,000	648
1992-12-24	642	655	642	655	153,000	655
1992-12-22	644	653	643	652	153,000	652
1992-12-21	658	660	650	653	263,000	653
1992-12-18	665	665	650	655	190,000	655
1992-12-17	664	670	651	656	339,000	656
1992-12-16	672	678	650	670	710,000	670
1992-12-15	647	678	647	678	1,375,000	678
1992-12-14	636	639	631	635	215,000	635
1992-12-11	621	639	621	630	1,834,000	630
1992-12-10	652	653	640	641	328,000	641
1992-12-09	663	663	652	652	209,000	652
1992-12-08	672	672	657	662	253,000	662
1992-12-07	673	673	655	663	130,000	663
1992-12-04	672	673	653	673	135,000	673
1992-12-03	669	675	660	670	183,000	670
1992-12-02	674	680	660	668	206,000	668
1992-12-01	675	680	668	668	312,000	668
1992-11-30	680	680	669	679	234,000	679
1992-11-27	667	678	667	678	337,000	678
1992-11-26	660	682	653	677	565,000	677
1992-11-25	638	650	630	650	205,000	650
1992-11-24	644	644	624	630	266,000	630
1992-11-20	616	640	616	635	444,000	635
1992-11-19	635	638	625	635	383,000	635
1992-11-18	592	630	592	615	319,000	615
1992-11-17	602	602	593	593	278,000	593
1992-11-16	605	610	601	601	126,000	601
1992-11-13	613	618	603	605	1,004,000	605
1992-11-12	596	603	586	603	314,000	603
1992-11-11	598	605	595	595	248,000	595
1992-11-10	590	609	590	594	332,000	594
1992-11-09	630	630	585	592	199,000	592
1992-11-06	639	639	636	637	163,000	637
1992-11-05	647	650	639	639	186,000	639
1992-11-04	650	654	642	654	157,000	654
1992-11-02	645	654	637	654	142,000	654
1992-10-30	655	658	650	655	309,000	655
1992-10-29	659	659	640	655	199,000	655
1992-10-28	649	663	645	654	329,000	654
1992-10-27	647	647	638	640	218,000	640
1992-10-26	637	645	637	638	134,000	638
1992-10-23	638	645	635	636	198,000	636
1992-10-22	650	650	636	636	231,000	636
1992-10-21	638	642	634	640	257,000	640
1992-10-20	642	645	634	642	296,000	642
1992-10-19	669	669	636	636	428,000	636
1992-10-16	678	680	660	661	326,000	661
1992-10-15	671	680	666	680	215,000	680
1992-10-14	687	689	671	671	217,000	671
1992-10-13	672	685	665	677	304,000	677
1992-10-12	674	674	658	664	361,000	664
1992-10-09	673	680	663	665	1,463,000	665
1992-10-08	677	685	675	683	353,000	683
1992-10-07	691	693	680	685	601,000	685
1992-10-06	684	693	675	689	857,000	689
1992-10-05	692	705	687	694	869,000	694
1992-10-02	729	735	702	702	1,648,000	702
1992-10-01	695	746	691	720	6,380,000	720
1992-09-30	695	714	683	685	1,154,000	685
1992-09-29	667	683	667	680	347,000	680
1992-09-28	696	699	658	660	349,000	660
1992-09-25	708	722	695	696	1,697,000	696
1992-09-24	670	698	665	698	637,000	698
1992-09-22	660	670	650	660	258,000	660
1992-09-21	669	670	650	650	306,000	650
1992-09-18	664	669	650	669	478,000	669
1992-09-17	651	669	650	661	426,000	661
1992-09-16	671	671	650	651	428,000	651
1992-09-14	673	686	666	679	697,000	679
1992-09-11	698	712	662	663	2,731,000	663
1992-09-10	695	725	695	706	3,460,000	706
1992-09-09	670	685	665	685	484,000	685
1992-09-08	664	683	662	663	383,000	663
1992-09-07	676	686	666	666	362,000	666
1992-09-04	685	693	666	666	802,000	666
1992-09-03	683	686	660	685	937,000	685
1992-09-02	665	698	655	680	2,386,000	680
1992-09-01	670	685	655	655	1,973,000	655
1992-08-31	635	650	630	650	856,000	650
1992-08-28	628	656	615	628	1,562,000	628
1992-08-27	585	638	580	638	1,094,000	638
1992-08-26	555	570	545	569	345,000	569
1992-08-25	540	570	530	545	306,000	545
1992-08-24	550	589	532	540	473,000	540
1992-08-21	534	550	525	550	399,000	550
1992-08-20	499	545	492	525	276,000	525
1992-08-19	476	476	470	476	71,000	476
1992-08-18	502	502	465	465	296,000	465
1992-08-17	501	515	500	502	108,000	502
1992-08-14	480	499	480	496	611,000	496
1992-08-13	500	500	481	481	336,000	481
1992-08-12	509	520	491	493	390,000	493
1992-08-11	520	528	505	510	361,000	510
1992-08-10	535	535	505	510	196,000	510
1992-08-07	573	581	540	541	136,000	541
1992-08-06	578	585	571	581	169,000	581
1992-08-05	577	588	575	580	194,000	580
1992-08-04	568	584	567	567	184,000	567
1992-08-03	568	573	564	573	122,000	573
1992-07-31	530	580	530	579	246,000	579
1992-07-30	531	548	516	548	201,000	548
1992-07-29	560	565	515	526	424,000	526
1992-07-28	543	557	538	551	215,000	551
1992-07-27	572	583	540	546	535,000	546
1992-07-24	568	578	562	562	316,000	562
1992-07-23	549	589	546	588	315,000	588
1992-07-22	576	576	551	553	526,000	553
1992-07-21	556	588	555	566	382,000	566
1992-07-20	579	580	559	560	345,000	560
1992-07-17	621	621	592	592	290,000	592
1992-07-16	631	635	611	611	272,000	611
1992-07-15	631	646	627	627	915,000	627
1992-07-14	630	635	616	630	346,000	630
1992-07-13	625	643	624	635	643,000	635
1992-07-10	616	616	605	615	578,000	615
1992-07-09	605	620	601	606	275,000	606
1992-07-08	610	610	590	601	179,000	601
1992-07-07	608	608	590	600	75,000	600
1992-07-06	608	618	607	611	96,000	611
1992-07-03	608	618	601	611	308,000	611
1992-07-02	583	608	578	608	420,000	608
1992-07-01	561	585	555	585	173,000	585
1992-06-30	570	585	557	585	321,000	585
1992-06-29	560	574	552	555	135,000	555
1992-06-26	580	590	554	554	293,000	554
1992-06-25	567	576	558	575	165,000	575
1992-06-24	584	585	555	558	300,000	558
1992-06-23	558	581	557	575	289,000	575
1992-06-22	598	598	551	555	378,000	555
1992-06-19	573	595	570	590	236,000	590
1992-06-18	568	583	550	556	583,000	556
1992-06-17	600	602	585	585	425,000	585
1992-06-16	610	620	602	602	245,000	602
1992-06-15	625	625	608	608	281,000	608
1992-06-12	637	651	620	629	2,409,000	629
1992-06-11	640	653	618	627	204,000	627
1992-06-10	631	637	613	630	289,000	630
1992-06-09	613	637	613	637	160,000	637
1992-06-08	632	632	610	620	218,000	620
1992-06-05	640	650	630	630	197,000	630
1992-06-04	640	655	635	640	253,000	640
1992-06-03	640	640	636	639	165,000	639
1992-06-02	641	660	635	635	238,000	635
1992-06-01	671	677	631	633	197,000	633
1992-05-29	638	667	636	667	184,000	667
1992-05-28	615	632	611	630	176,000	630
1992-05-27	634	646	610	620	325,000	620
1992-05-26	650	660	640	640	203,000	640
1992-05-25	641	660	641	650	192,000	650
1992-05-22	660	670	650	650	237,000	650
1992-05-21	660	680	660	680	100,000	680
1992-05-20	677	685	673	675	186,000	675
1992-05-19	670	690	670	680	340,000	680
1992-05-18	669	678	651	660	130,000	660
1992-05-15	665	670	625	631	275,000	631
1992-05-14	693	693	675	675	478,000	675
1992-05-13	662	685	662	683	275,000	683
1992-05-12	672	680	660	661	256,000	661
1992-05-11	680	690	670	672	468,000	672
1992-05-08	673	680	660	678	250,000	678
1992-05-07	635	683	635	683	623,000	683
1992-05-06	641	669	641	660	249,000	660
1992-05-01	639	649	635	640	262,000	640
1992-04-30	636	655	636	640	466,000	640
1992-04-28	630	640	625	634	520,000	634
1992-04-27	620	650	619	640	630,000	640
1992-04-24	615	620	595	614	586,000	614
1992-04-23	570	600	561	599	325,000	599
1992-04-22	573	584	551	560	247,000	560
1992-04-21	576	594	571	572	238,000	572
1992-04-20	590	605	580	595	274,000	595
1992-04-17	616	625	585	600	376,000	600
1992-04-16	642	643	624	626	280,000	626
1992-04-15	630	652	630	641	314,000	641
1992-04-14	601	620	585	620	271,000	620
1992-04-13	644	650	600	600	380,000	600
1992-04-10	585	644	585	636	301,000	636
1992-04-09	600	629	565	565	320,000	565
1992-04-08	620	620	570	600	272,000	600
1992-04-07	651	652	630	630	183,000	630
1992-04-06	674	674	650	650	175,000	650
1992-04-03	665	679	635	673	255,000	673
1992-04-02	672	680	660	660	363,000	660
1992-04-01	675	687	666	675	279,000	675
1992-03-31	700	700	676	695	148,000	695
1992-03-30	673	705	673	680	169,000	680
1992-03-27	676	699	670	673	209,000	673
1992-03-26	700	700	670	670	271,000	670
1992-03-25	673	688	667	688	417,000	688
1992-03-24	686	690	676	676	2,226,000	676
1992-03-23	691	696	688	688	455,000	688
1992-03-19	670	689	663	686	2,356,000	686
1992-03-18	722	722	660	660	1,086,000	660
1992-03-17	751	758	716	723	703,000	723
1992-03-16	770	770	750	751	2,301,000	751
1992-03-13	790	805	770	770	2,024,000	770
1992-03-12	790	800	790	800	205,000	800
1992-03-11	811	811	795	800	188,000	800
1992-03-10	800	812	791	812	257,000	812
1992-03-09	793	800	793	800	125,000	800
1992-03-06	805	826	803	810	404,000	810
1992-03-05	792	819	792	805	503,000	805
1992-03-04	790	810	782	782	285,000	782
1992-03-03	820	826	788	790	208,000	790
1992-03-02	810	838	802	826	538,000	826
1992-02-28	816	820	807	820	191,000	820
1992-02-27	820	825	805	808	281,000	808
1992-02-26	766	810	766	810	234,000	810
1992-02-25	771	790	766	782	1,594,000	782
1992-02-24	795	800	790	790	150,000	790
1992-02-21	795	800	783	798	192,000	798
1992-02-20	787	795	770	795	169,000	795
1992-02-19	761	777	758	775	173,000	775
1992-02-18	785	794	770	780	1,696,000	780
1992-02-17	768	770	750	770	150,000	770
1992-02-14	768	789	768	768	255,000	768
1992-02-13	781	791	768	768	246,000	768
1992-02-12	795	795	778	791	107,000	791
1992-02-10	789	789	779	785	76,000	785
1992-02-07	812	816	786	786	160,000	786
1992-02-06	799	815	794	812	251,000	812
1992-02-05	768	796	768	780	87,000	780
1992-02-04	769	799	769	776	128,000	776
1992-02-03	804	810	787	787	197,000	787
1992-01-31	776	809	771	805	271,000	805
1992-01-30	750	779	750	761	2,262,000	761
1992-01-29	759	768	750	760	156,000	760
1992-01-28	720	749	710	749	143,000	749
1992-01-27	705	720	697	706	74,000	706
1992-01-24	710	729	710	721	245,000	721
1992-01-23	736	745	729	730	192,000	730
1992-01-22	690	750	690	721	198,000	721
1992-01-21	713	735	690	710	235,000	710
1992-01-20	773	773	711	723	188,000	723
1992-01-17	745	785	741	785	139,000	785
1992-01-16	785	793	761	762	231,000	762
1992-01-14	755	783	755	779	147,000	779
1992-01-13	784	784	760	765	244,000	765
1992-01-10	780	792	780	781	182,000	781
1992-01-09	803	828	780	828	231,000	828
1992-01-08	843	843	802	802	105,000	802
1992-01-07	850	858	829	844	181,000	844
1992-01-06	829	845	828	845	163,000	845

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