2531 宝ホールディングス(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 993 | 1,010 | 987 | 987 | 397,000 | 987 |
| 1995-12-28 | 995 | 997 | 981 | 987 | 713,000 | 987 |
| 1995-12-27 | 1,000 | 1,010 | 980 | 997 | 1,350,000 | 997 |
| 1995-12-26 | 999 | 1,020 | 999 | 1,010 | 772,000 | 1,010 |
| 1995-12-25 | 1,010 | 1,010 | 991 | 999 | 544,000 | 999 |
| 1995-12-22 | 1,030 | 1,040 | 995 | 1,020 | 2,517,000 | 1,020 |
| 1995-12-21 | 956 | 1,020 | 956 | 1,010 | 1,810,000 | 1,010 |
| 1995-12-20 | 956 | 965 | 955 | 956 | 842,000 | 956 |
| 1995-12-19 | 953 | 963 | 952 | 952 | 1,005,000 | 952 |
| 1995-12-18 | 965 | 972 | 954 | 963 | 660,000 | 963 |
| 1995-12-15 | 985 | 985 | 961 | 970 | 1,025,000 | 970 |
| 1995-12-14 | 990 | 995 | 981 | 989 | 898,000 | 989 |
| 1995-12-13 | 1,000 | 1,010 | 990 | 995 | 842,000 | 995 |
| 1995-12-12 | 1,020 | 1,020 | 1,000 | 1,000 | 489,000 | 1,000 |
| 1995-12-11 | 1,020 | 1,030 | 1,000 | 1,010 | 862,000 | 1,010 |
| 1995-12-08 | 1,000 | 1,020 | 991 | 1,010 | 3,244,000 | 1,010 |
| 1995-12-07 | 994 | 1,010 | 981 | 1,000 | 1,633,000 | 1,000 |
| 1995-12-06 | 1,010 | 1,020 | 996 | 999 | 1,321,000 | 999 |
| 1995-12-05 | 1,000 | 1,020 | 990 | 1,010 | 2,668,000 | 1,010 |
| 1995-12-04 | 1,050 | 1,050 | 1,020 | 1,020 | 1,706,000 | 1,020 |
| 1995-12-01 | 1,070 | 1,070 | 1,050 | 1,050 | 1,783,000 | 1,050 |
| 1995-11-30 | 1,060 | 1,070 | 1,050 | 1,070 | 1,880,000 | 1,070 |
| 1995-11-29 | 1,080 | 1,090 | 1,050 | 1,050 | 4,883,000 | 1,050 |
| 1995-11-28 | 1,050 | 1,090 | 1,040 | 1,070 | 9,296,000 | 1,070 |
| 1995-11-27 | 1,020 | 1,060 | 1,020 | 1,040 | 3,635,000 | 1,040 |
| 1995-11-24 | 1,010 | 1,030 | 1,010 | 1,010 | 1,534,000 | 1,010 |
| 1995-11-22 | 995 | 1,030 | 990 | 1,010 | 2,702,000 | 1,010 |
| 1995-11-21 | 1,050 | 1,050 | 1,000 | 1,000 | 3,260,000 | 1,000 |
| 1995-11-20 | 1,040 | 1,070 | 1,030 | 1,040 | 9,077,000 | 1,040 |
| 1995-11-17 | 1,040 | 1,050 | 1,010 | 1,030 | 4,545,000 | 1,030 |
| 1995-11-16 | 992 | 1,050 | 985 | 1,020 | 8,143,000 | 1,020 |
| 1995-11-15 | 960 | 1,020 | 960 | 972 | 4,787,000 | 972 |
| 1995-11-14 | 986 | 987 | 945 | 955 | 3,617,000 | 955 |
| 1995-11-13 | 1,010 | 1,020 | 976 | 976 | 2,584,000 | 976 |
| 1995-11-10 | 989 | 1,020 | 987 | 1,000 | 3,705,000 | 1,000 |
| 1995-11-09 | 1,010 | 1,020 | 984 | 990 | 4,200,000 | 990 |
| 1995-11-08 | 1,050 | 1,060 | 1,010 | 1,020 | 7,516,000 | 1,020 |
| 1995-11-07 | 995 | 1,050 | 981 | 1,050 | 11,678,000 | 1,050 |
| 1995-11-06 | 960 | 1,020 | 959 | 997 | 13,586,000 | 997 |
| 1995-11-02 | 882 | 975 | 880 | 957 | 14,083,000 | 957 |
| 1995-11-01 | 898 | 904 | 872 | 875 | 6,660,000 | 875 |
| 1995-10-31 | 835 | 901 | 835 | 896 | 11,435,000 | 896 |
| 1995-10-30 | 843 | 843 | 819 | 826 | 1,966,000 | 826 |
| 1995-10-27 | 775 | 855 | 772 | 833 | 4,171,000 | 833 |
| 1995-10-26 | 770 | 788 | 761 | 780 | 330,000 | 780 |
| 1995-10-25 | 766 | 777 | 766 | 770 | 228,000 | 770 |
| 1995-10-24 | 783 | 790 | 765 | 765 | 147,000 | 765 |
| 1995-10-23 | 795 | 795 | 781 | 783 | 231,000 | 783 |
| 1995-10-20 | 780 | 795 | 778 | 795 | 257,000 | 795 |
| 1995-10-19 | 782 | 788 | 776 | 785 | 171,000 | 785 |
| 1995-10-18 | 771 | 785 | 761 | 785 | 254,000 | 785 |
| 1995-10-17 | 791 | 797 | 776 | 776 | 300,000 | 776 |
| 1995-10-16 | 791 | 800 | 789 | 791 | 402,000 | 791 |
| 1995-10-13 | 780 | 791 | 779 | 791 | 280,000 | 791 |
| 1995-10-12 | 789 | 791 | 779 | 788 | 108,000 | 788 |
| 1995-10-11 | 794 | 795 | 771 | 779 | 267,000 | 779 |
| 1995-10-09 | 795 | 796 | 785 | 786 | 319,000 | 786 |
| 1995-10-06 | 786 | 797 | 778 | 795 | 287,000 | 795 |
| 1995-10-05 | 795 | 796 | 786 | 786 | 296,000 | 786 |
| 1995-10-04 | 784 | 795 | 778 | 792 | 296,000 | 792 |
| 1995-10-03 | 763 | 798 | 763 | 794 | 328,000 | 794 |
| 1995-10-02 | 760 | 775 | 755 | 760 | 180,000 | 760 |
| 1995-09-29 | 764 | 780 | 756 | 760 | 276,000 | 760 |
| 1995-09-28 | 761 | 769 | 755 | 755 | 243,000 | 755 |
| 1995-09-27 | 750 | 761 | 740 | 761 | 171,000 | 761 |
| 1995-09-26 | 750 | 750 | 740 | 749 | 173,000 | 749 |
| 1995-09-25 | 745 | 750 | 741 | 742 | 398,000 | 742 |
| 1995-09-22 | 745 | 768 | 745 | 765 | 290,000 | 765 |
| 1995-09-21 | 750 | 760 | 750 | 760 | 136,000 | 760 |
| 1995-09-20 | 798 | 798 | 750 | 778 | 194,000 | 778 |
| 1995-09-19 | 753 | 789 | 753 | 789 | 168,000 | 789 |
| 1995-09-18 | 778 | 779 | 761 | 761 | 288,000 | 761 |
| 1995-09-14 | 798 | 798 | 779 | 780 | 257,000 | 780 |
| 1995-09-13 | 777 | 795 | 771 | 795 | 389,000 | 795 |
| 1995-09-12 | 790 | 790 | 763 | 767 | 181,000 | 767 |
| 1995-09-11 | 785 | 798 | 775 | 790 | 226,000 | 790 |
| 1995-09-08 | 778 | 799 | 770 | 782 | 2,672,000 | 782 |
| 1995-09-07 | 748 | 749 | 735 | 738 | 164,000 | 738 |
| 1995-09-06 | 755 | 767 | 736 | 750 | 329,000 | 750 |
| 1995-09-05 | 768 | 769 | 750 | 763 | 198,000 | 763 |
| 1995-09-04 | 776 | 781 | 750 | 769 | 2,782,000 | 769 |
| 1995-09-01 | 790 | 790 | 780 | 784 | 213,000 | 784 |
| 1995-08-31 | 780 | 800 | 771 | 788 | 254,000 | 788 |
| 1995-08-30 | 800 | 805 | 775 | 776 | 287,000 | 776 |
| 1995-08-29 | 810 | 812 | 800 | 805 | 658,000 | 805 |
| 1995-08-28 | 807 | 807 | 774 | 792 | 313,000 | 792 |
| 1995-08-25 | 819 | 819 | 807 | 812 | 750,000 | 812 |
| 1995-08-24 | 797 | 833 | 792 | 811 | 1,371,000 | 811 |
| 1995-08-23 | 798 | 800 | 780 | 798 | 317,000 | 798 |
| 1995-08-22 | 803 | 805 | 781 | 803 | 487,000 | 803 |
| 1995-08-21 | 814 | 815 | 796 | 805 | 673,000 | 805 |
| 1995-08-18 | 780 | 822 | 780 | 815 | 1,976,000 | 815 |
| 1995-08-17 | 750 | 793 | 750 | 787 | 1,346,000 | 787 |
| 1995-08-16 | 750 | 760 | 740 | 755 | 824,000 | 755 |
| 1995-08-15 | 715 | 730 | 714 | 730 | 435,000 | 730 |
| 1995-08-14 | 706 | 719 | 706 | 718 | 184,000 | 718 |
| 1995-08-11 | 717 | 717 | 691 | 710 | 401,000 | 710 |
| 1995-08-10 | 703 | 704 | 685 | 702 | 84,000 | 702 |
| 1995-08-09 | 700 | 714 | 691 | 705 | 104,000 | 705 |
| 1995-08-08 | 689 | 705 | 682 | 700 | 188,000 | 700 |
| 1995-08-07 | 700 | 700 | 682 | 685 | 141,000 | 685 |
| 1995-08-04 | 692 | 702 | 686 | 696 | 187,000 | 696 |
| 1995-08-03 | 720 | 720 | 701 | 702 | 189,000 | 702 |
| 1995-08-02 | 688 | 714 | 688 | 714 | 182,000 | 714 |
| 1995-08-01 | 708 | 711 | 685 | 686 | 105,000 | 686 |
| 1995-07-31 | 714 | 720 | 704 | 718 | 234,000 | 718 |
| 1995-07-28 | 701 | 715 | 700 | 714 | 394,000 | 714 |
| 1995-07-27 | 679 | 698 | 677 | 681 | 273,000 | 681 |
| 1995-07-26 | 690 | 690 | 684 | 689 | 176,000 | 689 |
| 1995-07-25 | 698 | 699 | 690 | 690 | 109,000 | 690 |
| 1995-07-24 | 708 | 709 | 690 | 700 | 83,000 | 700 |
| 1995-07-21 | 710 | 710 | 695 | 709 | 120,000 | 709 |
| 1995-07-20 | 689 | 708 | 689 | 708 | 122,000 | 708 |
| 1995-07-19 | 699 | 704 | 688 | 699 | 79,000 | 699 |
| 1995-07-18 | 720 | 722 | 697 | 698 | 223,000 | 698 |
| 1995-07-17 | 707 | 718 | 707 | 717 | 261,000 | 717 |
| 1995-07-14 | 707 | 707 | 680 | 697 | 396,000 | 697 |
| 1995-07-13 | 680 | 710 | 680 | 700 | 301,000 | 700 |
| 1995-07-12 | 720 | 722 | 700 | 710 | 341,000 | 710 |
| 1995-07-11 | 699 | 725 | 690 | 725 | 321,000 | 725 |
| 1995-07-10 | 721 | 721 | 682 | 682 | 641,000 | 682 |
| 1995-07-07 | 697 | 719 | 690 | 701 | 754,000 | 701 |
| 1995-07-06 | 652 | 694 | 650 | 693 | 141,000 | 693 |
| 1995-07-05 | 655 | 655 | 648 | 651 | 125,000 | 651 |
| 1995-07-04 | 653 | 660 | 644 | 656 | 152,000 | 656 |
| 1995-07-03 | 640 | 644 | 640 | 643 | 327,000 | 643 |
| 1995-06-30 | 641 | 669 | 641 | 641 | 148,000 | 641 |
| 1995-06-29 | 665 | 665 | 640 | 650 | 208,000 | 650 |
| 1995-06-28 | 651 | 660 | 651 | 653 | 222,000 | 653 |
| 1995-06-27 | 678 | 683 | 652 | 653 | 246,000 | 653 |
| 1995-06-26 | 688 | 688 | 665 | 670 | 134,000 | 670 |
| 1995-06-23 | 689 | 690 | 675 | 688 | 150,000 | 688 |
| 1995-06-22 | 673 | 683 | 673 | 683 | 128,000 | 683 |
| 1995-06-21 | 674 | 711 | 667 | 683 | 176,000 | 683 |
| 1995-06-20 | 671 | 671 | 660 | 664 | 179,000 | 664 |
| 1995-06-19 | 658 | 670 | 657 | 661 | 128,000 | 661 |
| 1995-06-16 | 695 | 695 | 658 | 661 | 442,000 | 661 |
| 1995-06-15 | 666 | 680 | 650 | 680 | 320,000 | 680 |
| 1995-06-14 | 659 | 671 | 658 | 666 | 219,000 | 666 |
| 1995-06-13 | 663 | 676 | 653 | 656 | 231,000 | 656 |
| 1995-06-12 | 680 | 680 | 660 | 666 | 404,000 | 666 |
| 1995-06-09 | 683 | 690 | 680 | 683 | 1,782,000 | 683 |
| 1995-06-08 | 689 | 701 | 688 | 693 | 741,000 | 693 |
| 1995-06-07 | 702 | 712 | 696 | 705 | 1,112,000 | 705 |
| 1995-06-06 | 724 | 726 | 704 | 704 | 1,959,000 | 704 |
| 1995-06-05 | 730 | 736 | 710 | 714 | 4,123,000 | 714 |
| 1995-06-02 | 660 | 680 | 660 | 668 | 172,000 | 668 |
| 1995-06-01 | 650 | 665 | 645 | 650 | 110,000 | 650 |
| 1995-05-31 | 663 | 663 | 640 | 640 | 180,000 | 640 |
| 1995-05-30 | 660 | 668 | 658 | 663 | 127,000 | 663 |
| 1995-05-29 | 650 | 662 | 650 | 661 | 104,000 | 661 |
| 1995-05-26 | 635 | 656 | 632 | 650 | 167,000 | 650 |
| 1995-05-25 | 671 | 671 | 630 | 637 | 215,000 | 637 |
| 1995-05-24 | 669 | 672 | 665 | 672 | 143,000 | 672 |
| 1995-05-23 | 670 | 672 | 660 | 671 | 315,000 | 671 |
| 1995-05-22 | 686 | 686 | 670 | 672 | 146,000 | 672 |
| 1995-05-19 | 670 | 688 | 670 | 676 | 97,000 | 676 |
| 1995-05-18 | 673 | 673 | 668 | 668 | 106,000 | 668 |
| 1995-05-17 | 674 | 680 | 670 | 673 | 126,000 | 673 |
| 1995-05-16 | 689 | 689 | 671 | 671 | 149,000 | 671 |
| 1995-05-15 | 689 | 699 | 686 | 699 | 153,000 | 699 |
| 1995-05-12 | 710 | 710 | 690 | 693 | 328,000 | 693 |
| 1995-05-11 | 709 | 709 | 698 | 701 | 131,000 | 701 |
| 1995-05-10 | 700 | 709 | 699 | 699 | 199,000 | 699 |
| 1995-05-09 | 705 | 713 | 705 | 710 | 140,000 | 710 |
| 1995-05-08 | 710 | 719 | 705 | 715 | 184,000 | 715 |
| 1995-05-02 | 702 | 728 | 697 | 714 | 230,000 | 714 |
| 1995-05-01 | 687 | 695 | 687 | 692 | 31,000 | 692 |
| 1995-04-28 | 680 | 689 | 675 | 687 | 303,000 | 687 |
| 1995-04-27 | 692 | 692 | 680 | 680 | 181,000 | 680 |
| 1995-04-26 | 700 | 708 | 680 | 682 | 243,000 | 682 |
| 1995-04-25 | 707 | 714 | 690 | 700 | 320,000 | 700 |
| 1995-04-24 | 716 | 730 | 711 | 717 | 80,000 | 717 |
| 1995-04-21 | 700 | 719 | 695 | 719 | 392,000 | 719 |
| 1995-04-20 | 667 | 698 | 667 | 695 | 222,000 | 695 |
| 1995-04-19 | 663 | 700 | 651 | 676 | 181,000 | 676 |
| 1995-04-18 | 673 | 678 | 660 | 673 | 71,000 | 673 |
| 1995-04-17 | 656 | 679 | 656 | 679 | 141,000 | 679 |
| 1995-04-14 | 676 | 694 | 676 | 676 | 382,000 | 676 |
| 1995-04-13 | 661 | 690 | 661 | 680 | 115,000 | 680 |
| 1995-04-12 | 662 | 670 | 662 | 665 | 85,000 | 665 |
| 1995-04-11 | 670 | 670 | 656 | 666 | 125,000 | 666 |
| 1995-04-10 | 635 | 664 | 635 | 660 | 216,000 | 660 |
| 1995-04-07 | 625 | 638 | 625 | 636 | 116,000 | 636 |
| 1995-04-06 | 624 | 645 | 624 | 631 | 111,000 | 631 |
| 1995-04-05 | 621 | 634 | 605 | 634 | 181,000 | 634 |
| 1995-04-04 | 619 | 624 | 600 | 615 | 301,000 | 615 |
| 1995-04-03 | 629 | 630 | 606 | 610 | 547,000 | 610 |
| 1995-03-31 | 684 | 684 | 648 | 648 | 243,000 | 648 |
| 1995-03-30 | 665 | 690 | 665 | 673 | 179,000 | 673 |
| 1995-03-29 | 706 | 706 | 671 | 675 | 177,000 | 675 |
| 1995-03-28 | 688 | 710 | 685 | 710 | 115,000 | 710 |
| 1995-03-27 | 695 | 712 | 685 | 685 | 149,000 | 685 |
| 1995-03-24 | 687 | 687 | 675 | 685 | 115,000 | 685 |
| 1995-03-23 | 676 | 689 | 676 | 677 | 224,000 | 677 |
| 1995-03-22 | 690 | 693 | 656 | 679 | 293,000 | 679 |
| 1995-03-20 | 665 | 693 | 665 | 691 | 223,000 | 691 |
| 1995-03-17 | 678 | 689 | 656 | 675 | 361,000 | 675 |
| 1995-03-16 | 676 | 677 | 670 | 670 | 189,000 | 670 |
| 1995-03-15 | 670 | 695 | 670 | 694 | 244,000 | 694 |
| 1995-03-14 | 682 | 682 | 662 | 670 | 177,000 | 670 |
| 1995-03-13 | 672 | 682 | 650 | 682 | 273,000 | 682 |
| 1995-03-10 | 687 | 695 | 661 | 662 | 1,746,000 | 662 |
| 1995-03-09 | 695 | 705 | 693 | 697 | 176,000 | 697 |
| 1995-03-08 | 698 | 706 | 693 | 693 | 159,000 | 693 |
| 1995-03-07 | 712 | 715 | 700 | 711 | 110,000 | 711 |
| 1995-03-06 | 703 | 715 | 700 | 712 | 64,000 | 712 |
| 1995-03-03 | 707 | 707 | 700 | 700 | 94,000 | 700 |
| 1995-03-02 | 711 | 726 | 698 | 698 | 260,000 | 698 |
| 1995-03-01 | 710 | 711 | 691 | 692 | 322,000 | 692 |
| 1995-02-28 | 710 | 740 | 710 | 730 | 193,000 | 730 |
| 1995-02-27 | 701 | 710 | 691 | 708 | 230,000 | 708 |
| 1995-02-24 | 759 | 759 | 720 | 720 | 143,000 | 720 |
| 1995-02-23 | 760 | 760 | 737 | 759 | 126,000 | 759 |
| 1995-02-22 | 770 | 772 | 760 | 760 | 190,000 | 760 |
| 1995-02-21 | 770 | 775 | 766 | 766 | 298,000 | 766 |
| 1995-02-20 | 772 | 772 | 761 | 770 | 104,000 | 770 |
| 1995-02-17 | 750 | 777 | 749 | 773 | 303,000 | 773 |
| 1995-02-16 | 743 | 760 | 741 | 758 | 128,000 | 758 |
| 1995-02-15 | 758 | 763 | 750 | 763 | 89,000 | 763 |
| 1995-02-14 | 748 | 756 | 742 | 754 | 128,000 | 754 |
| 1995-02-13 | 755 | 755 | 745 | 750 | 176,000 | 750 |
| 1995-02-10 | 751 | 757 | 751 | 752 | 221,000 | 752 |
| 1995-02-09 | 752 | 756 | 751 | 751 | 97,000 | 751 |
| 1995-02-08 | 761 | 762 | 752 | 753 | 120,000 | 753 |
| 1995-02-07 | 755 | 763 | 753 | 763 | 100,000 | 763 |
| 1995-02-06 | 755 | 755 | 752 | 754 | 1,589,000 | 754 |
| 1995-02-03 | 770 | 770 | 742 | 750 | 102,000 | 750 |
| 1995-02-02 | 758 | 763 | 750 | 761 | 133,000 | 761 |
| 1995-02-01 | 778 | 778 | 770 | 778 | 1,668,000 | 778 |
| 1995-01-31 | 780 | 780 | 748 | 778 | 188,000 | 778 |
| 1995-01-30 | 715 | 780 | 715 | 780 | 253,000 | 780 |
| 1995-01-27 | 713 | 735 | 705 | 707 | 298,000 | 707 |
| 1995-01-26 | 735 | 744 | 710 | 715 | 178,000 | 715 |
| 1995-01-25 | 755 | 759 | 745 | 745 | 2,172,000 | 745 |
| 1995-01-24 | 740 | 764 | 732 | 745 | 149,000 | 745 |
| 1995-01-23 | 756 | 757 | 730 | 730 | 232,000 | 730 |
| 1995-01-20 | 780 | 780 | 757 | 759 | 161,000 | 759 |
| 1995-01-19 | 795 | 799 | 774 | 785 | 149,000 | 785 |
| 1995-01-18 | 777 | 786 | 777 | 786 | 80,000 | 786 |
| 1995-01-17 | 784 | 784 | 761 | 770 | 125,000 | 770 |
| 1995-01-13 | 800 | 800 | 770 | 775 | 582,000 | 775 |
| 1995-01-12 | 790 | 794 | 785 | 793 | 126,000 | 793 |
| 1995-01-11 | 798 | 798 | 790 | 791 | 137,000 | 791 |
| 1995-01-10 | 781 | 799 | 781 | 798 | 192,000 | 798 |
| 1995-01-09 | 795 | 796 | 780 | 780 | 97,000 | 780 |
| 1995-01-06 | 793 | 795 | 786 | 795 | 60,000 | 795 |
| 1995-01-05 | 791 | 793 | 785 | 793 | 63,000 | 793 |
| 1995-01-04 | 791 | 791 | 781 | 781 | 13,000 | 781 |
分割・併合履歴 ： なし
