2531 宝ホールディングス(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 790 | 800 | 790 | 791 | 98,000 | 791 |
| 1994-12-29 | 775 | 800 | 775 | 800 | 104,000 | 800 |
| 1994-12-28 | 790 | 793 | 780 | 785 | 231,000 | 785 |
| 1994-12-27 | 800 | 800 | 790 | 790 | 246,000 | 790 |
| 1994-12-26 | 798 | 800 | 795 | 800 | 328,000 | 800 |
| 1994-12-22 | 789 | 800 | 788 | 799 | 268,000 | 799 |
| 1994-12-21 | 780 | 790 | 780 | 788 | 169,000 | 788 |
| 1994-12-20 | 790 | 800 | 790 | 790 | 314,000 | 790 |
| 1994-12-19 | 782 | 795 | 772 | 792 | 293,000 | 792 |
| 1994-12-16 | 771 | 792 | 769 | 792 | 183,000 | 792 |
| 1994-12-15 | 768 | 778 | 765 | 777 | 122,000 | 777 |
| 1994-12-14 | 769 | 769 | 761 | 763 | 53,000 | 763 |
| 1994-12-13 | 757 | 766 | 757 | 759 | 108,000 | 759 |
| 1994-12-12 | 758 | 760 | 755 | 755 | 80,000 | 755 |
| 1994-12-09 | 780 | 780 | 758 | 768 | 953,000 | 768 |
| 1994-12-08 | 779 | 794 | 779 | 780 | 163,000 | 780 |
| 1994-12-07 | 770 | 774 | 766 | 769 | 46,000 | 769 |
| 1994-12-06 | 775 | 776 | 771 | 775 | 114,000 | 775 |
| 1994-12-05 | 769 | 777 | 765 | 775 | 166,000 | 775 |
| 1994-12-02 | 760 | 770 | 757 | 757 | 81,000 | 757 |
| 1994-12-01 | 765 | 770 | 764 | 769 | 210,000 | 769 |
| 1994-11-30 | 757 | 775 | 757 | 775 | 244,000 | 775 |
| 1994-11-29 | 753 | 763 | 753 | 763 | 74,000 | 763 |
| 1994-11-28 | 750 | 755 | 747 | 751 | 88,000 | 751 |
| 1994-11-25 | 757 | 757 | 747 | 747 | 194,000 | 747 |
| 1994-11-24 | 747 | 764 | 744 | 757 | 180,000 | 757 |
| 1994-11-22 | 755 | 759 | 751 | 757 | 138,000 | 757 |
| 1994-11-21 | 763 | 770 | 762 | 768 | 92,000 | 768 |
| 1994-11-18 | 772 | 772 | 763 | 770 | 141,000 | 770 |
| 1994-11-17 | 770 | 772 | 769 | 770 | 148,000 | 770 |
| 1994-11-16 | 771 | 774 | 769 | 774 | 85,000 | 774 |
| 1994-11-15 | 775 | 775 | 770 | 774 | 104,000 | 774 |
| 1994-11-14 | 760 | 775 | 760 | 775 | 117,000 | 775 |
| 1994-11-11 | 763 | 764 | 754 | 764 | 254,000 | 764 |
| 1994-11-10 | 775 | 776 | 753 | 753 | 350,000 | 753 |
| 1994-11-09 | 772 | 780 | 772 | 773 | 110,000 | 773 |
| 1994-11-08 | 778 | 780 | 777 | 780 | 146,000 | 780 |
| 1994-11-07 | 781 | 781 | 776 | 776 | 86,000 | 776 |
| 1994-11-04 | 776 | 784 | 776 | 784 | 99,000 | 784 |
| 1994-11-02 | 788 | 794 | 776 | 776 | 101,000 | 776 |
| 1994-11-01 | 790 | 796 | 786 | 788 | 102,000 | 788 |
| 1994-10-31 | 790 | 800 | 786 | 800 | 70,000 | 800 |
| 1994-10-28 | 785 | 785 | 772 | 784 | 92,000 | 784 |
| 1994-10-27 | 780 | 793 | 780 | 785 | 141,000 | 785 |
| 1994-10-26 | 780 | 787 | 780 | 785 | 170,000 | 785 |
| 1994-10-25 | 785 | 787 | 783 | 785 | 109,000 | 785 |
| 1994-10-24 | 789 | 789 | 780 | 785 | 75,000 | 785 |
| 1994-10-21 | 777 | 788 | 775 | 788 | 155,000 | 788 |
| 1994-10-20 | 776 | 783 | 776 | 783 | 100,000 | 783 |
| 1994-10-19 | 787 | 787 | 771 | 777 | 121,000 | 777 |
| 1994-10-18 | 790 | 791 | 782 | 786 | 46,000 | 786 |
| 1994-10-17 | 780 | 790 | 780 | 789 | 35,000 | 789 |
| 1994-10-14 | 790 | 790 | 779 | 779 | 544,000 | 779 |
| 1994-10-13 | 791 | 797 | 791 | 797 | 88,000 | 797 |
| 1994-10-12 | 794 | 799 | 790 | 798 | 142,000 | 798 |
| 1994-10-11 | 810 | 810 | 792 | 792 | 99,000 | 792 |
| 1994-10-07 | 805 | 805 | 798 | 800 | 147,000 | 800 |
| 1994-10-06 | 804 | 810 | 800 | 800 | 833,000 | 800 |
| 1994-10-05 | 779 | 803 | 779 | 803 | 300,000 | 803 |
| 1994-10-04 | 774 | 779 | 774 | 777 | 92,000 | 777 |
| 1994-10-03 | 772 | 774 | 772 | 773 | 94,000 | 773 |
| 1994-09-30 | 775 | 777 | 770 | 772 | 327,000 | 772 |
| 1994-09-29 | 764 | 770 | 764 | 769 | 99,000 | 769 |
| 1994-09-28 | 773 | 773 | 758 | 760 | 381,000 | 760 |
| 1994-09-27 | 780 | 783 | 770 | 770 | 189,000 | 770 |
| 1994-09-26 | 786 | 792 | 784 | 784 | 210,000 | 784 |
| 1994-09-22 | 794 | 795 | 780 | 785 | 418,000 | 785 |
| 1994-09-21 | 780 | 790 | 771 | 784 | 533,000 | 784 |
| 1994-09-20 | 757 | 765 | 757 | 760 | 319,000 | 760 |
| 1994-09-19 | 770 | 770 | 755 | 755 | 333,000 | 755 |
| 1994-09-16 | 776 | 778 | 770 | 770 | 225,000 | 770 |
| 1994-09-14 | 772 | 776 | 768 | 776 | 271,000 | 776 |
| 1994-09-13 | 768 | 773 | 765 | 773 | 299,000 | 773 |
| 1994-09-12 | 770 | 770 | 761 | 768 | 131,000 | 768 |
| 1994-09-09 | 779 | 779 | 760 | 761 | 1,108,000 | 761 |
| 1994-09-08 | 780 | 792 | 771 | 771 | 528,000 | 771 |
| 1994-09-07 | 790 | 790 | 770 | 784 | 253,000 | 784 |
| 1994-09-06 | 785 | 793 | 780 | 780 | 109,000 | 780 |
| 1994-09-05 | 795 | 795 | 785 | 785 | 114,000 | 785 |
| 1994-09-02 | 800 | 801 | 793 | 793 | 214,000 | 793 |
| 1994-09-01 | 802 | 802 | 795 | 795 | 142,000 | 795 |
| 1994-08-31 | 790 | 802 | 790 | 802 | 136,000 | 802 |
| 1994-08-30 | 791 | 800 | 790 | 800 | 49,000 | 800 |
| 1994-08-29 | 792 | 799 | 790 | 790 | 112,000 | 790 |
| 1994-08-26 | 795 | 799 | 790 | 790 | 731,000 | 790 |
| 1994-08-25 | 800 | 800 | 795 | 799 | 573,000 | 799 |
| 1994-08-24 | 800 | 800 | 795 | 795 | 90,000 | 795 |
| 1994-08-23 | 795 | 800 | 795 | 796 | 85,000 | 796 |
| 1994-08-22 | 800 | 805 | 795 | 796 | 104,000 | 796 |
| 1994-08-19 | 801 | 802 | 795 | 795 | 206,000 | 795 |
| 1994-08-18 | 809 | 809 | 801 | 801 | 85,000 | 801 |
| 1994-08-17 | 807 | 809 | 801 | 809 | 67,000 | 809 |
| 1994-08-16 | 810 | 810 | 805 | 807 | 93,000 | 807 |
| 1994-08-15 | 809 | 810 | 805 | 807 | 67,000 | 807 |
| 1994-08-12 | 817 | 817 | 800 | 810 | 297,000 | 810 |
| 1994-08-11 | 799 | 808 | 799 | 808 | 92,000 | 808 |
| 1994-08-10 | 801 | 808 | 798 | 808 | 143,000 | 808 |
| 1994-08-09 | 803 | 805 | 800 | 800 | 119,000 | 800 |
| 1994-08-08 | 794 | 802 | 794 | 802 | 119,000 | 802 |
| 1994-08-05 | 798 | 800 | 794 | 799 | 161,000 | 799 |
| 1994-08-04 | 798 | 798 | 792 | 796 | 144,000 | 796 |
| 1994-08-03 | 795 | 795 | 790 | 792 | 154,000 | 792 |
| 1994-08-02 | 790 | 795 | 786 | 795 | 194,000 | 795 |
| 1994-08-01 | 790 | 790 | 785 | 785 | 90,000 | 785 |
| 1994-07-29 | 796 | 798 | 786 | 790 | 138,000 | 790 |
| 1994-07-28 | 798 | 798 | 785 | 786 | 115,000 | 786 |
| 1994-07-27 | 790 | 797 | 790 | 790 | 302,000 | 790 |
| 1994-07-26 | 786 | 798 | 786 | 798 | 92,000 | 798 |
| 1994-07-25 | 793 | 793 | 785 | 789 | 128,000 | 789 |
| 1994-07-22 | 796 | 796 | 787 | 793 | 108,000 | 793 |
| 1994-07-21 | 795 | 796 | 787 | 790 | 264,000 | 790 |
| 1994-07-20 | 800 | 800 | 790 | 790 | 340,000 | 790 |
| 1994-07-19 | 800 | 801 | 794 | 796 | 350,000 | 796 |
| 1994-07-18 | 804 | 805 | 795 | 795 | 165,000 | 795 |
| 1994-07-15 | 802 | 806 | 801 | 803 | 199,000 | 803 |
| 1994-07-14 | 809 | 809 | 790 | 800 | 167,000 | 800 |
| 1994-07-13 | 804 | 804 | 794 | 803 | 119,000 | 803 |
| 1994-07-12 | 785 | 794 | 785 | 794 | 164,000 | 794 |
| 1994-07-11 | 805 | 805 | 795 | 795 | 78,000 | 795 |
| 1994-07-08 | 799 | 814 | 788 | 795 | 422,000 | 795 |
| 1994-07-07 | 801 | 801 | 782 | 796 | 248,000 | 796 |
| 1994-07-06 | 808 | 818 | 806 | 806 | 213,000 | 806 |
| 1994-07-05 | 806 | 818 | 805 | 818 | 282,000 | 818 |
| 1994-07-04 | 809 | 809 | 804 | 805 | 109,000 | 805 |
| 1994-07-01 | 785 | 804 | 771 | 803 | 258,000 | 803 |
| 1994-06-30 | 780 | 798 | 780 | 795 | 193,000 | 795 |
| 1994-06-29 | 795 | 795 | 786 | 790 | 244,000 | 790 |
| 1994-06-28 | 785 | 795 | 781 | 785 | 331,000 | 785 |
| 1994-06-27 | 790 | 791 | 780 | 780 | 389,000 | 780 |
| 1994-06-24 | 800 | 807 | 791 | 800 | 496,000 | 800 |
| 1994-06-23 | 799 | 804 | 796 | 800 | 210,000 | 800 |
| 1994-06-22 | 782 | 795 | 782 | 786 | 305,000 | 786 |
| 1994-06-21 | 805 | 806 | 796 | 796 | 235,000 | 796 |
| 1994-06-20 | 818 | 821 | 812 | 812 | 315,000 | 812 |
| 1994-06-17 | 840 | 840 | 824 | 828 | 197,000 | 828 |
| 1994-06-16 | 831 | 835 | 828 | 831 | 197,000 | 831 |
| 1994-06-15 | 830 | 835 | 828 | 830 | 248,000 | 830 |
| 1994-06-14 | 835 | 840 | 829 | 830 | 164,000 | 830 |
| 1994-06-13 | 829 | 848 | 827 | 847 | 367,000 | 847 |
| 1994-06-10 | 850 | 850 | 829 | 849 | 1,316,000 | 849 |
| 1994-06-09 | 837 | 848 | 837 | 840 | 918,000 | 840 |
| 1994-06-08 | 830 | 838 | 829 | 837 | 169,000 | 837 |
| 1994-06-07 | 824 | 840 | 824 | 840 | 96,000 | 840 |
| 1994-06-06 | 830 | 838 | 821 | 823 | 108,000 | 823 |
| 1994-06-03 | 831 | 844 | 831 | 840 | 587,000 | 840 |
| 1994-06-02 | 833 | 838 | 821 | 821 | 245,000 | 821 |
| 1994-06-01 | 833 | 840 | 820 | 840 | 282,000 | 840 |
| 1994-05-31 | 840 | 840 | 830 | 833 | 267,000 | 833 |
| 1994-05-30 | 838 | 838 | 831 | 831 | 206,000 | 831 |
| 1994-05-27 | 815 | 835 | 814 | 831 | 427,000 | 831 |
| 1994-05-26 | 827 | 833 | 815 | 815 | 573,000 | 815 |
| 1994-05-25 | 836 | 844 | 825 | 833 | 250,000 | 833 |
| 1994-05-24 | 830 | 845 | 830 | 844 | 352,000 | 844 |
| 1994-05-23 | 832 | 840 | 826 | 840 | 148,000 | 840 |
| 1994-05-20 | 839 | 840 | 831 | 832 | 148,000 | 832 |
| 1994-05-19 | 835 | 840 | 828 | 839 | 202,000 | 839 |
| 1994-05-18 | 834 | 835 | 829 | 831 | 200,000 | 831 |
| 1994-05-17 | 835 | 835 | 825 | 831 | 141,000 | 831 |
| 1994-05-16 | 840 | 840 | 830 | 835 | 130,000 | 835 |
| 1994-05-13 | 835 | 836 | 826 | 830 | 228,000 | 830 |
| 1994-05-12 | 835 | 835 | 825 | 830 | 115,000 | 830 |
| 1994-05-11 | 840 | 845 | 829 | 835 | 185,000 | 835 |
| 1994-05-10 | 828 | 839 | 825 | 829 | 387,000 | 829 |
| 1994-05-09 | 830 | 830 | 824 | 828 | 157,000 | 828 |
| 1994-05-06 | 831 | 834 | 830 | 834 | 95,000 | 834 |
| 1994-05-02 | 825 | 832 | 825 | 830 | 115,000 | 830 |
| 1994-04-28 | 835 | 839 | 830 | 839 | 181,000 | 839 |
| 1994-04-27 | 838 | 838 | 829 | 835 | 245,000 | 835 |
| 1994-04-26 | 830 | 831 | 811 | 829 | 287,000 | 829 |
| 1994-04-25 | 840 | 841 | 830 | 831 | 311,000 | 831 |
| 1994-04-22 | 836 | 846 | 836 | 840 | 280,000 | 840 |
| 1994-04-21 | 839 | 848 | 835 | 835 | 432,000 | 835 |
| 1994-04-20 | 837 | 842 | 832 | 837 | 501,000 | 837 |
| 1994-04-19 | 848 | 853 | 841 | 846 | 386,000 | 846 |
| 1994-04-18 | 860 | 860 | 848 | 848 | 267,000 | 848 |
| 1994-04-15 | 846 | 862 | 845 | 856 | 859,000 | 856 |
| 1994-04-14 | 850 | 850 | 842 | 846 | 560,000 | 846 |
| 1994-04-13 | 840 | 853 | 840 | 850 | 1,543,000 | 850 |
| 1994-04-12 | 841 | 849 | 835 | 836 | 899,000 | 836 |
| 1994-04-11 | 837 | 837 | 830 | 831 | 253,000 | 831 |
| 1994-04-08 | 845 | 845 | 815 | 837 | 1,352,000 | 837 |
| 1994-04-07 | 845 | 853 | 833 | 838 | 2,098,000 | 838 |
| 1994-04-06 | 810 | 851 | 810 | 845 | 2,659,000 | 845 |
| 1994-04-05 | 805 | 805 | 798 | 805 | 454,000 | 805 |
| 1994-04-04 | 801 | 805 | 790 | 799 | 308,000 | 799 |
| 1994-04-01 | 788 | 808 | 788 | 808 | 653,000 | 808 |
| 1994-03-31 | 796 | 796 | 787 | 787 | 570,000 | 787 |
| 1994-03-30 | 782 | 792 | 780 | 792 | 361,000 | 792 |
| 1994-03-29 | 793 | 800 | 791 | 792 | 264,000 | 792 |
| 1994-03-28 | 785 | 808 | 780 | 801 | 298,000 | 801 |
| 1994-03-25 | 795 | 804 | 791 | 791 | 269,000 | 791 |
| 1994-03-24 | 799 | 810 | 790 | 809 | 301,000 | 809 |
| 1994-03-23 | 810 | 810 | 790 | 803 | 206,000 | 803 |
| 1994-03-22 | 801 | 801 | 794 | 800 | 229,000 | 800 |
| 1994-03-18 | 804 | 809 | 800 | 801 | 544,000 | 801 |
| 1994-03-17 | 810 | 815 | 800 | 804 | 344,000 | 804 |
| 1994-03-16 | 815 | 815 | 803 | 815 | 1,876,000 | 815 |
| 1994-03-15 | 789 | 800 | 788 | 793 | 525,000 | 793 |
| 1994-03-14 | 775 | 790 | 775 | 790 | 613,000 | 790 |
| 1994-03-11 | 784 | 784 | 765 | 775 | 1,296,000 | 775 |
| 1994-03-10 | 770 | 775 | 769 | 774 | 230,000 | 774 |
| 1994-03-09 | 768 | 775 | 768 | 768 | 139,000 | 768 |
| 1994-03-08 | 768 | 780 | 768 | 769 | 182,000 | 769 |
| 1994-03-07 | 769 | 785 | 760 | 768 | 399,000 | 768 |
| 1994-03-04 | 755 | 770 | 755 | 770 | 200,000 | 770 |
| 1994-03-03 | 760 | 770 | 755 | 755 | 134,000 | 755 |
| 1994-03-02 | 761 | 771 | 760 | 766 | 227,000 | 766 |
| 1994-03-01 | 756 | 772 | 756 | 771 | 318,000 | 771 |
| 1994-02-28 | 769 | 778 | 750 | 751 | 304,000 | 751 |
| 1994-02-25 | 765 | 775 | 765 | 765 | 191,000 | 765 |
| 1994-02-24 | 770 | 775 | 765 | 775 | 403,000 | 775 |
| 1994-02-23 | 742 | 760 | 742 | 755 | 255,000 | 755 |
| 1994-02-22 | 760 | 765 | 750 | 756 | 168,000 | 756 |
| 1994-02-21 | 736 | 770 | 736 | 760 | 259,000 | 760 |
| 1994-02-18 | 746 | 749 | 741 | 745 | 206,000 | 745 |
| 1994-02-17 | 737 | 749 | 732 | 749 | 248,000 | 749 |
| 1994-02-16 | 760 | 760 | 741 | 747 | 365,000 | 747 |
| 1994-02-15 | 730 | 750 | 730 | 750 | 519,000 | 750 |
| 1994-02-14 | 765 | 774 | 756 | 757 | 407,000 | 757 |
| 1994-02-10 | 775 | 775 | 763 | 775 | 521,000 | 775 |
| 1994-02-09 | 775 | 777 | 756 | 760 | 512,000 | 760 |
| 1994-02-08 | 788 | 789 | 780 | 785 | 779,000 | 785 |
| 1994-02-07 | 775 | 795 | 775 | 789 | 296,000 | 789 |
| 1994-02-04 | 781 | 786 | 775 | 785 | 956,000 | 785 |
| 1994-02-03 | 806 | 810 | 781 | 788 | 736,000 | 788 |
| 1994-02-02 | 798 | 818 | 798 | 810 | 1,009,000 | 810 |
| 1994-02-01 | 810 | 812 | 802 | 808 | 894,000 | 808 |
| 1994-01-31 | 815 | 815 | 801 | 810 | 1,349,000 | 810 |
| 1994-01-28 | 775 | 789 | 772 | 780 | 329,000 | 780 |
| 1994-01-27 | 800 | 811 | 785 | 785 | 1,862,000 | 785 |
| 1994-01-26 | 800 | 803 | 788 | 793 | 1,682,000 | 793 |
| 1994-01-25 | 760 | 781 | 760 | 780 | 631,000 | 780 |
| 1994-01-24 | 762 | 772 | 741 | 756 | 1,198,000 | 756 |
| 1994-01-21 | 780 | 812 | 777 | 792 | 3,376,000 | 792 |
| 1994-01-20 | 810 | 830 | 786 | 790 | 5,352,000 | 790 |
| 1994-01-19 | 726 | 749 | 726 | 740 | 349,000 | 740 |
| 1994-01-18 | 733 | 738 | 726 | 726 | 387,000 | 726 |
| 1994-01-17 | 741 | 741 | 730 | 734 | 153,000 | 734 |
| 1994-01-14 | 745 | 748 | 732 | 741 | 664,000 | 741 |
| 1994-01-13 | 749 | 754 | 736 | 737 | 535,000 | 737 |
| 1994-01-12 | 746 | 748 | 735 | 748 | 523,000 | 748 |
| 1994-01-11 | 748 | 750 | 741 | 745 | 560,000 | 745 |
| 1994-01-10 | 740 | 745 | 732 | 739 | 557,000 | 739 |
| 1994-01-07 | 725 | 738 | 725 | 738 | 758,000 | 738 |
| 1994-01-06 | 730 | 730 | 725 | 725 | 487,000 | 725 |
| 1994-01-05 | 698 | 728 | 698 | 725 | 470,000 | 725 |
| 1994-01-04 | 694 | 705 | 679 | 700 | 117,000 | 700 |
分割・併合履歴 ： なし
