2531 宝ホールディングス(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 695 | 709 | 682 | 690 | 163,000 | 690 |
| 1993-12-29 | 681 | 700 | 670 | 700 | 161,000 | 700 |
| 1993-12-28 | 669 | 679 | 667 | 679 | 124,000 | 679 |
| 1993-12-27 | 660 | 679 | 660 | 672 | 140,000 | 672 |
| 1993-12-24 | 680 | 684 | 670 | 676 | 251,000 | 676 |
| 1993-12-22 | 679 | 687 | 672 | 679 | 664,000 | 679 |
| 1993-12-21 | 698 | 700 | 675 | 681 | 254,000 | 681 |
| 1993-12-20 | 715 | 720 | 686 | 688 | 318,000 | 688 |
| 1993-12-17 | 716 | 735 | 713 | 730 | 889,000 | 730 |
| 1993-12-16 | 715 | 720 | 708 | 716 | 1,013,000 | 716 |
| 1993-12-15 | 684 | 705 | 681 | 705 | 534,000 | 705 |
| 1993-12-14 | 680 | 694 | 675 | 694 | 293,000 | 694 |
| 1993-12-13 | 670 | 675 | 658 | 670 | 246,000 | 670 |
| 1993-12-10 | 668 | 685 | 652 | 670 | 1,353,000 | 670 |
| 1993-12-09 | 670 | 677 | 661 | 676 | 342,000 | 676 |
| 1993-12-08 | 677 | 677 | 630 | 650 | 546,000 | 650 |
| 1993-12-07 | 656 | 675 | 656 | 667 | 235,000 | 667 |
| 1993-12-06 | 670 | 673 | 653 | 654 | 241,000 | 654 |
| 1993-12-03 | 680 | 690 | 671 | 687 | 230,000 | 687 |
| 1993-12-02 | 674 | 705 | 670 | 700 | 758,000 | 700 |
| 1993-12-01 | 640 | 660 | 635 | 660 | 462,000 | 660 |
| 1993-11-30 | 620 | 650 | 611 | 635 | 348,000 | 635 |
| 1993-11-29 | 639 | 639 | 595 | 620 | 449,000 | 620 |
| 1993-11-26 | 657 | 659 | 635 | 646 | 635,000 | 646 |
| 1993-11-25 | 660 | 660 | 646 | 660 | 367,000 | 660 |
| 1993-11-24 | 651 | 671 | 642 | 650 | 433,000 | 650 |
| 1993-11-22 | 648 | 648 | 636 | 636 | 377,000 | 636 |
| 1993-11-19 | 647 | 665 | 642 | 648 | 313,000 | 648 |
| 1993-11-18 | 657 | 663 | 654 | 654 | 398,000 | 654 |
| 1993-11-17 | 668 | 673 | 654 | 657 | 284,000 | 657 |
| 1993-11-16 | 646 | 680 | 646 | 679 | 215,000 | 679 |
| 1993-11-15 | 660 | 665 | 649 | 650 | 398,000 | 650 |
| 1993-11-12 | 645 | 669 | 644 | 656 | 809,000 | 656 |
| 1993-11-11 | 636 | 654 | 636 | 645 | 317,000 | 645 |
| 1993-11-10 | 650 | 653 | 630 | 633 | 805,000 | 633 |
| 1993-11-09 | 657 | 658 | 650 | 654 | 598,000 | 654 |
| 1993-11-08 | 659 | 660 | 651 | 655 | 677,000 | 655 |
| 1993-11-05 | 683 | 683 | 655 | 655 | 823,000 | 655 |
| 1993-11-04 | 701 | 708 | 690 | 693 | 319,000 | 693 |
| 1993-11-02 | 700 | 712 | 700 | 701 | 262,000 | 701 |
| 1993-11-01 | 706 | 708 | 697 | 700 | 316,000 | 700 |
| 1993-10-29 | 706 | 710 | 705 | 706 | 367,000 | 706 |
| 1993-10-28 | 718 | 718 | 700 | 704 | 149,000 | 704 |
| 1993-10-27 | 725 | 725 | 711 | 719 | 230,000 | 719 |
| 1993-10-26 | 727 | 728 | 709 | 715 | 292,000 | 715 |
| 1993-10-25 | 750 | 757 | 730 | 730 | 518,000 | 730 |
| 1993-10-22 | 752 | 755 | 750 | 750 | 460,000 | 750 |
| 1993-10-21 | 748 | 749 | 741 | 745 | 252,000 | 745 |
| 1993-10-20 | 742 | 752 | 742 | 749 | 251,000 | 749 |
| 1993-10-19 | 741 | 746 | 741 | 742 | 153,000 | 742 |
| 1993-10-18 | 741 | 742 | 741 | 741 | 262,000 | 741 |
| 1993-10-15 | 737 | 754 | 737 | 738 | 298,000 | 738 |
| 1993-10-14 | 723 | 735 | 723 | 735 | 322,000 | 735 |
| 1993-10-13 | 729 | 735 | 722 | 726 | 439,000 | 726 |
| 1993-10-12 | 740 | 746 | 725 | 730 | 512,000 | 730 |
| 1993-10-08 | 747 | 768 | 747 | 760 | 724,000 | 760 |
| 1993-10-07 | 761 | 769 | 761 | 765 | 470,000 | 765 |
| 1993-10-06 | 764 | 771 | 761 | 767 | 433,000 | 767 |
| 1993-10-05 | 763 | 770 | 761 | 764 | 319,000 | 764 |
| 1993-10-04 | 759 | 767 | 755 | 760 | 461,000 | 760 |
| 1993-10-01 | 771 | 777 | 765 | 766 | 583,000 | 766 |
| 1993-09-30 | 773 | 774 | 761 | 770 | 450,000 | 770 |
| 1993-09-29 | 774 | 776 | 761 | 770 | 780,000 | 770 |
| 1993-09-28 | 789 | 790 | 779 | 779 | 2,029,000 | 779 |
| 1993-09-27 | 772 | 779 | 763 | 779 | 1,519,000 | 779 |
| 1993-09-24 | 759 | 768 | 756 | 763 | 875,000 | 763 |
| 1993-09-22 | 751 | 757 | 748 | 751 | 609,000 | 751 |
| 1993-09-21 | 755 | 762 | 749 | 761 | 1,068,000 | 761 |
| 1993-09-20 | 744 | 755 | 731 | 735 | 779,000 | 735 |
| 1993-09-17 | 760 | 763 | 746 | 747 | 1,739,000 | 747 |
| 1993-09-16 | 758 | 763 | 745 | 755 | 2,576,000 | 755 |
| 1993-09-14 | 748 | 750 | 740 | 749 | 943,000 | 749 |
| 1993-09-13 | 745 | 750 | 738 | 749 | 1,006,000 | 749 |
| 1993-09-10 | 719 | 735 | 719 | 735 | 1,584,000 | 735 |
| 1993-09-09 | 732 | 732 | 726 | 729 | 163,000 | 729 |
| 1993-09-08 | 728 | 734 | 724 | 732 | 550,000 | 732 |
| 1993-09-07 | 723 | 729 | 720 | 728 | 413,000 | 728 |
| 1993-09-06 | 729 | 731 | 723 | 723 | 464,000 | 723 |
| 1993-09-03 | 701 | 729 | 700 | 724 | 812,000 | 724 |
| 1993-09-02 | 709 | 709 | 702 | 704 | 137,000 | 704 |
| 1993-09-01 | 699 | 707 | 699 | 704 | 133,000 | 704 |
| 1993-08-31 | 709 | 710 | 701 | 709 | 218,000 | 709 |
| 1993-08-30 | 709 | 710 | 706 | 707 | 223,000 | 707 |
| 1993-08-27 | 690 | 706 | 690 | 706 | 349,000 | 706 |
| 1993-08-26 | 698 | 699 | 682 | 690 | 123,000 | 690 |
| 1993-08-25 | 696 | 696 | 680 | 688 | 117,000 | 688 |
| 1993-08-24 | 680 | 695 | 680 | 686 | 86,000 | 686 |
| 1993-08-23 | 691 | 695 | 690 | 690 | 80,000 | 690 |
| 1993-08-20 | 690 | 690 | 681 | 690 | 123,000 | 690 |
| 1993-08-19 | 701 | 706 | 680 | 680 | 134,000 | 680 |
| 1993-08-18 | 700 | 705 | 700 | 700 | 235,000 | 700 |
| 1993-08-17 | 700 | 704 | 691 | 698 | 175,000 | 698 |
| 1993-08-16 | 686 | 706 | 684 | 706 | 177,000 | 706 |
| 1993-08-13 | 686 | 700 | 682 | 696 | 604,000 | 696 |
| 1993-08-12 | 705 | 705 | 685 | 687 | 564,000 | 687 |
| 1993-08-11 | 695 | 700 | 693 | 698 | 251,000 | 698 |
| 1993-08-10 | 695 | 696 | 685 | 693 | 114,000 | 693 |
| 1993-08-09 | 681 | 696 | 681 | 695 | 102,000 | 695 |
| 1993-08-06 | 693 | 693 | 685 | 690 | 97,000 | 690 |
| 1993-08-05 | 688 | 696 | 685 | 696 | 130,000 | 696 |
| 1993-08-04 | 688 | 700 | 685 | 691 | 184,000 | 691 |
| 1993-08-03 | 697 | 699 | 676 | 688 | 196,000 | 688 |
| 1993-08-02 | 697 | 699 | 691 | 697 | 132,000 | 697 |
| 1993-07-30 | 699 | 700 | 675 | 697 | 292,000 | 697 |
| 1993-07-29 | 675 | 700 | 674 | 700 | 331,000 | 700 |
| 1993-07-28 | 668 | 680 | 667 | 669 | 163,000 | 669 |
| 1993-07-27 | 666 | 666 | 661 | 666 | 163,000 | 666 |
| 1993-07-26 | 652 | 663 | 646 | 660 | 306,000 | 660 |
| 1993-07-23 | 662 | 662 | 653 | 653 | 194,000 | 653 |
| 1993-07-22 | 660 | 666 | 660 | 665 | 193,000 | 665 |
| 1993-07-21 | 666 | 666 | 659 | 661 | 316,000 | 661 |
| 1993-07-20 | 674 | 674 | 660 | 660 | 325,000 | 660 |
| 1993-07-19 | 679 | 679 | 663 | 665 | 255,000 | 665 |
| 1993-07-16 | 678 | 680 | 675 | 679 | 237,000 | 679 |
| 1993-07-15 | 694 | 694 | 678 | 678 | 471,000 | 678 |
| 1993-07-14 | 700 | 700 | 684 | 694 | 198,000 | 694 |
| 1993-07-13 | 687 | 698 | 687 | 697 | 132,000 | 697 |
| 1993-07-12 | 694 | 697 | 685 | 685 | 114,000 | 685 |
| 1993-07-09 | 683 | 687 | 683 | 684 | 652,000 | 684 |
| 1993-07-08 | 699 | 699 | 680 | 683 | 285,000 | 683 |
| 1993-07-07 | 688 | 689 | 684 | 689 | 132,000 | 689 |
| 1993-07-06 | 671 | 687 | 671 | 683 | 136,000 | 683 |
| 1993-07-05 | 668 | 676 | 665 | 676 | 83,000 | 676 |
| 1993-07-02 | 680 | 690 | 665 | 678 | 184,000 | 678 |
| 1993-07-01 | 680 | 688 | 678 | 688 | 149,000 | 688 |
| 1993-06-30 | 670 | 685 | 669 | 683 | 130,000 | 683 |
| 1993-06-29 | 689 | 689 | 680 | 680 | 234,000 | 680 |
| 1993-06-28 | 680 | 692 | 680 | 681 | 185,000 | 681 |
| 1993-06-25 | 697 | 697 | 669 | 678 | 298,000 | 678 |
| 1993-06-24 | 685 | 690 | 680 | 687 | 256,000 | 687 |
| 1993-06-23 | 687 | 690 | 670 | 670 | 240,000 | 670 |
| 1993-06-22 | 667 | 677 | 650 | 677 | 280,000 | 677 |
| 1993-06-21 | 674 | 679 | 650 | 667 | 325,000 | 667 |
| 1993-06-18 | 699 | 700 | 685 | 694 | 227,000 | 694 |
| 1993-06-17 | 688 | 700 | 684 | 700 | 334,000 | 700 |
| 1993-06-16 | 697 | 704 | 690 | 691 | 369,000 | 691 |
| 1993-06-15 | 700 | 705 | 695 | 697 | 334,000 | 697 |
| 1993-06-14 | 711 | 714 | 701 | 701 | 248,000 | 701 |
| 1993-06-11 | 732 | 732 | 713 | 713 | 1,456,000 | 713 |
| 1993-06-10 | 733 | 733 | 721 | 722 | 353,000 | 722 |
| 1993-06-08 | 736 | 738 | 718 | 723 | 360,000 | 723 |
| 1993-06-07 | 745 | 745 | 735 | 735 | 246,000 | 735 |
| 1993-06-04 | 741 | 753 | 738 | 738 | 863,000 | 738 |
| 1993-06-03 | 729 | 758 | 728 | 748 | 1,047,000 | 748 |
| 1993-06-02 | 732 | 740 | 730 | 732 | 364,000 | 732 |
| 1993-06-01 | 725 | 740 | 725 | 733 | 638,000 | 733 |
| 1993-05-31 | 746 | 748 | 730 | 735 | 707,000 | 735 |
| 1993-05-28 | 734 | 758 | 730 | 753 | 3,198,000 | 753 |
| 1993-05-27 | 729 | 734 | 721 | 734 | 1,137,000 | 734 |
| 1993-05-26 | 723 | 723 | 715 | 721 | 738,000 | 721 |
| 1993-05-25 | 715 | 728 | 712 | 723 | 1,547,000 | 723 |
| 1993-05-24 | 713 | 714 | 707 | 707 | 553,000 | 707 |
| 1993-05-21 | 700 | 708 | 699 | 706 | 486,000 | 706 |
| 1993-05-20 | 696 | 705 | 687 | 698 | 369,000 | 698 |
| 1993-05-19 | 689 | 696 | 682 | 696 | 348,000 | 696 |
| 1993-05-18 | 695 | 700 | 690 | 694 | 431,000 | 694 |
| 1993-05-17 | 702 | 709 | 693 | 694 | 286,000 | 694 |
| 1993-05-14 | 691 | 705 | 690 | 692 | 560,000 | 692 |
| 1993-05-13 | 710 | 710 | 692 | 693 | 447,000 | 693 |
| 1993-05-12 | 720 | 720 | 692 | 700 | 495,000 | 700 |
| 1993-05-11 | 720 | 722 | 708 | 710 | 833,000 | 710 |
| 1993-05-10 | 700 | 715 | 699 | 715 | 724,000 | 715 |
| 1993-05-07 | 691 | 700 | 681 | 700 | 362,000 | 700 |
| 1993-05-06 | 709 | 709 | 690 | 690 | 393,000 | 690 |
| 1993-04-30 | 699 | 705 | 695 | 705 | 517,000 | 705 |
| 1993-04-28 | 698 | 707 | 690 | 695 | 703,000 | 695 |
| 1993-04-27 | 670 | 705 | 670 | 692 | 664,000 | 692 |
| 1993-04-26 | 678 | 680 | 662 | 676 | 407,000 | 676 |
| 1993-04-23 | 682 | 690 | 680 | 685 | 322,000 | 685 |
| 1993-04-22 | 680 | 708 | 676 | 686 | 964,000 | 686 |
| 1993-04-21 | 691 | 698 | 675 | 684 | 369,000 | 684 |
| 1993-04-20 | 690 | 694 | 681 | 681 | 410,000 | 681 |
| 1993-04-19 | 699 | 699 | 681 | 692 | 427,000 | 692 |
| 1993-04-16 | 714 | 720 | 695 | 699 | 1,322,000 | 699 |
| 1993-04-15 | 693 | 694 | 685 | 694 | 617,000 | 694 |
| 1993-04-14 | 692 | 701 | 689 | 689 | 1,125,000 | 689 |
| 1993-04-13 | 670 | 690 | 670 | 689 | 929,000 | 689 |
| 1993-04-12 | 671 | 675 | 664 | 670 | 363,000 | 670 |
| 1993-04-09 | 655 | 685 | 655 | 670 | 1,559,000 | 670 |
| 1993-04-08 | 654 | 668 | 652 | 654 | 485,000 | 654 |
| 1993-04-07 | 652 | 662 | 646 | 653 | 380,000 | 653 |
| 1993-04-06 | 651 | 660 | 641 | 642 | 658,000 | 642 |
| 1993-04-05 | 647 | 659 | 638 | 652 | 696,000 | 652 |
| 1993-04-02 | 660 | 664 | 641 | 657 | 726,000 | 657 |
| 1993-04-01 | 640 | 664 | 636 | 664 | 393,000 | 664 |
| 1993-03-31 | 643 | 663 | 641 | 641 | 352,000 | 641 |
| 1993-03-30 | 663 | 663 | 641 | 653 | 432,000 | 653 |
| 1993-03-29 | 632 | 667 | 630 | 665 | 691,000 | 665 |
| 1993-03-26 | 634 | 641 | 629 | 630 | 450,000 | 630 |
| 1993-03-25 | 636 | 649 | 636 | 642 | 400,000 | 642 |
| 1993-03-24 | 636 | 649 | 636 | 642 | 282,000 | 642 |
| 1993-03-23 | 649 | 650 | 640 | 640 | 225,000 | 640 |
| 1993-03-22 | 655 | 660 | 650 | 655 | 195,000 | 655 |
| 1993-03-19 | 647 | 657 | 636 | 651 | 357,000 | 651 |
| 1993-03-18 | 649 | 670 | 645 | 646 | 323,000 | 646 |
| 1993-03-17 | 645 | 648 | 642 | 642 | 190,000 | 642 |
| 1993-03-16 | 642 | 649 | 627 | 634 | 305,000 | 634 |
| 1993-03-15 | 645 | 650 | 638 | 640 | 194,000 | 640 |
| 1993-03-12 | 627 | 651 | 627 | 638 | 1,514,000 | 638 |
| 1993-03-11 | 630 | 646 | 625 | 625 | 762,000 | 625 |
| 1993-03-10 | 653 | 653 | 626 | 627 | 754,000 | 627 |
| 1993-03-09 | 663 | 668 | 647 | 655 | 780,000 | 655 |
| 1993-03-08 | 642 | 665 | 640 | 664 | 677,000 | 664 |
| 1993-03-05 | 626 | 643 | 626 | 642 | 379,000 | 642 |
| 1993-03-04 | 628 | 630 | 622 | 626 | 174,000 | 626 |
| 1993-03-03 | 635 | 635 | 624 | 628 | 123,000 | 628 |
| 1993-03-02 | 619 | 630 | 619 | 621 | 237,000 | 621 |
| 1993-03-01 | 644 | 644 | 627 | 627 | 149,000 | 627 |
| 1993-02-26 | 646 | 646 | 634 | 644 | 268,000 | 644 |
| 1993-02-25 | 645 | 646 | 639 | 646 | 403,000 | 646 |
| 1993-02-24 | 635 | 640 | 634 | 637 | 161,000 | 637 |
| 1993-02-23 | 625 | 639 | 625 | 635 | 136,000 | 635 |
| 1993-02-22 | 625 | 640 | 621 | 625 | 132,000 | 625 |
| 1993-02-19 | 643 | 643 | 621 | 635 | 141,000 | 635 |
| 1993-02-18 | 621 | 645 | 621 | 643 | 164,000 | 643 |
| 1993-02-17 | 615 | 627 | 615 | 627 | 123,000 | 627 |
| 1993-02-16 | 636 | 636 | 621 | 621 | 121,000 | 621 |
| 1993-02-15 | 621 | 634 | 620 | 634 | 101,000 | 634 |
| 1993-02-12 | 650 | 650 | 625 | 625 | 521,000 | 625 |
| 1993-02-10 | 620 | 650 | 620 | 650 | 93,000 | 650 |
| 1993-02-09 | 639 | 639 | 615 | 630 | 78,000 | 630 |
| 1993-02-08 | 637 | 647 | 637 | 640 | 136,000 | 640 |
| 1993-02-05 | 645 | 650 | 636 | 636 | 214,000 | 636 |
| 1993-02-04 | 646 | 648 | 637 | 643 | 228,000 | 643 |
| 1993-02-03 | 645 | 649 | 635 | 636 | 196,000 | 636 |
| 1993-02-02 | 630 | 636 | 630 | 635 | 223,000 | 635 |
| 1993-02-01 | 629 | 635 | 621 | 630 | 75,000 | 630 |
| 1993-01-29 | 635 | 638 | 626 | 626 | 206,000 | 626 |
| 1993-01-28 | 605 | 638 | 600 | 638 | 213,000 | 638 |
| 1993-01-27 | 620 | 620 | 605 | 606 | 205,000 | 606 |
| 1993-01-26 | 611 | 620 | 601 | 620 | 296,000 | 620 |
| 1993-01-25 | 605 | 613 | 596 | 610 | 368,000 | 610 |
| 1993-01-22 | 613 | 613 | 596 | 596 | 83,000 | 596 |
| 1993-01-21 | 610 | 615 | 601 | 613 | 184,000 | 613 |
| 1993-01-20 | 630 | 630 | 602 | 610 | 151,000 | 610 |
| 1993-01-19 | 625 | 629 | 623 | 629 | 152,000 | 629 |
| 1993-01-18 | 624 | 625 | 617 | 623 | 124,000 | 623 |
| 1993-01-14 | 618 | 625 | 612 | 623 | 124,000 | 623 |
| 1993-01-13 | 635 | 635 | 616 | 628 | 157,000 | 628 |
| 1993-01-12 | 627 | 636 | 627 | 635 | 139,000 | 635 |
| 1993-01-11 | 635 | 635 | 627 | 627 | 131,000 | 627 |
| 1993-01-08 | 615 | 635 | 615 | 628 | 505,000 | 628 |
| 1993-01-07 | 625 | 644 | 622 | 622 | 342,000 | 622 |
| 1993-01-06 | 607 | 625 | 607 | 625 | 298,000 | 625 |
| 1993-01-05 | 621 | 624 | 605 | 608 | 170,000 | 608 |
| 1993-01-04 | 631 | 632 | 611 | 620 | 91,000 | 620 |
分割・併合履歴 ： なし
