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