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