2531 宝ホールディングス(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 460 | 492 | 460 | 485 | 134,000 | 485 |
| 1997-12-29 | 450 | 452 | 442 | 450 | 332,000 | 450 |
| 1997-12-26 | 500 | 505 | 480 | 485 | 290,000 | 485 |
| 1997-12-25 | 490 | 515 | 490 | 490 | 297,000 | 490 |
| 1997-12-24 | 500 | 500 | 480 | 480 | 249,000 | 480 |
| 1997-12-22 | 491 | 500 | 462 | 495 | 543,000 | 495 |
| 1997-12-19 | 537 | 537 | 491 | 491 | 862,000 | 491 |
| 1997-12-18 | 564 | 570 | 550 | 551 | 288,000 | 551 |
| 1997-12-17 | 552 | 601 | 545 | 583 | 703,000 | 583 |
| 1997-12-16 | 548 | 560 | 545 | 555 | 371,000 | 555 |
| 1997-12-15 | 543 | 544 | 528 | 541 | 193,000 | 541 |
| 1997-12-12 | 540 | 546 | 531 | 542 | 1,443,000 | 542 |
| 1997-12-11 | 551 | 551 | 521 | 526 | 146,000 | 526 |
| 1997-12-10 | 538 | 547 | 526 | 547 | 170,000 | 547 |
| 1997-12-09 | 522 | 550 | 522 | 543 | 295,000 | 543 |
| 1997-12-08 | 560 | 560 | 511 | 512 | 284,000 | 512 |
| 1997-12-05 | 549 | 550 | 530 | 541 | 244,000 | 541 |
| 1997-12-04 | 543 | 548 | 530 | 530 | 189,000 | 530 |
| 1997-12-03 | 550 | 558 | 543 | 543 | 156,000 | 543 |
| 1997-12-02 | 563 | 563 | 550 | 560 | 168,000 | 560 |
| 1997-12-01 | 536 | 576 | 533 | 567 | 327,000 | 567 |
| 1997-11-28 | 540 | 547 | 534 | 539 | 352,000 | 539 |
| 1997-11-27 | 530 | 550 | 525 | 550 | 347,000 | 550 |
| 1997-11-26 | 510 | 546 | 510 | 520 | 254,000 | 520 |
| 1997-11-25 | 514 | 531 | 495 | 509 | 697,000 | 509 |
| 1997-11-21 | 554 | 560 | 545 | 554 | 216,000 | 554 |
| 1997-11-20 | 520 | 550 | 502 | 544 | 387,000 | 544 |
| 1997-11-19 | 535 | 535 | 490 | 500 | 630,000 | 500 |
| 1997-11-18 | 522 | 565 | 522 | 550 | 398,000 | 550 |
| 1997-11-17 | 481 | 540 | 481 | 538 | 334,000 | 538 |
| 1997-11-14 | 487 | 496 | 476 | 481 | 805,000 | 481 |
| 1997-11-13 | 493 | 505 | 485 | 497 | 328,000 | 497 |
| 1997-11-12 | 537 | 538 | 501 | 503 | 391,000 | 503 |
| 1997-11-11 | 552 | 553 | 520 | 539 | 259,000 | 539 |
| 1997-11-10 | 513 | 552 | 510 | 546 | 354,000 | 546 |
| 1997-11-07 | 550 | 552 | 522 | 523 | 375,000 | 523 |
| 1997-11-06 | 558 | 561 | 556 | 558 | 198,000 | 558 |
| 1997-11-05 | 577 | 577 | 558 | 561 | 275,000 | 561 |
| 1997-11-04 | 568 | 577 | 560 | 577 | 228,000 | 577 |
| 1997-10-31 | 565 | 597 | 560 | 587 | 184,000 | 587 |
| 1997-10-30 | 594 | 594 | 573 | 573 | 305,000 | 573 |
| 1997-10-29 | 607 | 610 | 592 | 593 | 381,000 | 593 |
| 1997-10-28 | 589 | 589 | 575 | 577 | 322,000 | 577 |
| 1997-10-27 | 619 | 619 | 595 | 606 | 106,000 | 606 |
| 1997-10-24 | 605 | 634 | 595 | 612 | 255,000 | 612 |
| 1997-10-23 | 597 | 608 | 595 | 595 | 212,000 | 595 |
| 1997-10-22 | 595 | 607 | 591 | 607 | 127,000 | 607 |
| 1997-10-21 | 594 | 611 | 583 | 583 | 250,000 | 583 |
| 1997-10-20 | 585 | 588 | 576 | 588 | 151,000 | 588 |
| 1997-10-17 | 597 | 597 | 588 | 588 | 223,000 | 588 |
| 1997-10-16 | 595 | 608 | 592 | 608 | 210,000 | 608 |
| 1997-10-15 | 587 | 595 | 586 | 595 | 151,000 | 595 |
| 1997-10-14 | 589 | 589 | 574 | 587 | 151,000 | 587 |
| 1997-10-13 | 578 | 590 | 578 | 581 | 144,000 | 581 |
| 1997-10-09 | 590 | 592 | 576 | 576 | 392,000 | 576 |
| 1997-10-08 | 574 | 600 | 574 | 580 | 212,000 | 580 |
| 1997-10-07 | 604 | 605 | 572 | 572 | 279,000 | 572 |
| 1997-10-06 | 604 | 609 | 601 | 603 | 103,000 | 603 |
| 1997-10-03 | 603 | 618 | 600 | 614 | 315,000 | 614 |
| 1997-10-02 | 631 | 631 | 600 | 600 | 476,000 | 600 |
| 1997-10-01 | 634 | 640 | 619 | 630 | 300,000 | 630 |
| 1997-09-30 | 655 | 660 | 640 | 645 | 231,000 | 645 |
| 1997-09-29 | 669 | 669 | 654 | 657 | 297,000 | 657 |
| 1997-09-26 | 666 | 670 | 661 | 670 | 189,000 | 670 |
| 1997-09-25 | 676 | 676 | 668 | 668 | 145,000 | 668 |
| 1997-09-24 | 668 | 686 | 665 | 666 | 190,000 | 666 |
| 1997-09-22 | 691 | 695 | 671 | 671 | 189,000 | 671 |
| 1997-09-19 | 682 | 704 | 680 | 692 | 124,000 | 692 |
| 1997-09-18 | 664 | 684 | 664 | 677 | 105,000 | 677 |
| 1997-09-17 | 688 | 695 | 656 | 661 | 271,000 | 661 |
| 1997-09-16 | 693 | 693 | 686 | 686 | 221,000 | 686 |
| 1997-09-12 | 698 | 699 | 690 | 690 | 1,214,000 | 690 |
| 1997-09-11 | 730 | 730 | 697 | 699 | 226,000 | 699 |
| 1997-09-10 | 706 | 734 | 706 | 726 | 81,000 | 726 |
| 1997-09-09 | 705 | 725 | 701 | 723 | 107,000 | 723 |
| 1997-09-08 | 696 | 703 | 696 | 700 | 83,000 | 700 |
| 1997-09-05 | 696 | 700 | 695 | 696 | 94,000 | 696 |
| 1997-09-04 | 707 | 714 | 701 | 709 | 118,000 | 709 |
| 1997-09-03 | 709 | 710 | 701 | 708 | 156,000 | 708 |
| 1997-09-02 | 698 | 706 | 695 | 699 | 172,000 | 699 |
| 1997-09-01 | 709 | 710 | 693 | 694 | 151,000 | 694 |
| 1997-08-29 | 700 | 705 | 692 | 699 | 298,000 | 699 |
| 1997-08-28 | 705 | 707 | 701 | 702 | 177,000 | 702 |
| 1997-08-27 | 705 | 715 | 701 | 701 | 251,000 | 701 |
| 1997-08-26 | 711 | 716 | 700 | 704 | 182,000 | 704 |
| 1997-08-25 | 729 | 729 | 715 | 716 | 121,000 | 716 |
| 1997-08-22 | 749 | 749 | 708 | 721 | 390,000 | 721 |
| 1997-08-21 | 745 | 750 | 740 | 749 | 262,000 | 749 |
| 1997-08-20 | 700 | 735 | 700 | 735 | 144,000 | 735 |
| 1997-08-19 | 710 | 710 | 692 | 700 | 197,000 | 700 |
| 1997-08-18 | 690 | 700 | 680 | 691 | 344,000 | 691 |
| 1997-08-15 | 710 | 718 | 705 | 707 | 317,000 | 707 |
| 1997-08-14 | 720 | 728 | 715 | 722 | 151,000 | 722 |
| 1997-08-13 | 722 | 730 | 700 | 713 | 268,000 | 713 |
| 1997-08-12 | 740 | 740 | 730 | 730 | 188,000 | 730 |
| 1997-08-11 | 737 | 757 | 736 | 736 | 355,000 | 736 |
| 1997-08-08 | 740 | 757 | 740 | 757 | 341,000 | 757 |
| 1997-08-07 | 751 | 757 | 740 | 747 | 242,000 | 747 |
| 1997-08-06 | 758 | 759 | 742 | 753 | 207,000 | 753 |
| 1997-08-05 | 765 | 769 | 760 | 765 | 182,000 | 765 |
| 1997-08-04 | 765 | 776 | 760 | 766 | 287,000 | 766 |
| 1997-08-01 | 767 | 771 | 757 | 757 | 290,000 | 757 |
| 1997-07-31 | 785 | 786 | 777 | 785 | 273,000 | 785 |
| 1997-07-30 | 796 | 797 | 781 | 785 | 118,000 | 785 |
| 1997-07-29 | 809 | 816 | 799 | 799 | 183,000 | 799 |
| 1997-07-28 | 812 | 815 | 810 | 814 | 66,000 | 814 |
| 1997-07-25 | 819 | 819 | 807 | 817 | 117,000 | 817 |
| 1997-07-24 | 802 | 815 | 802 | 812 | 135,000 | 812 |
| 1997-07-23 | 815 | 820 | 801 | 807 | 153,000 | 807 |
| 1997-07-22 | 811 | 813 | 805 | 812 | 103,000 | 812 |
| 1997-07-18 | 817 | 820 | 810 | 810 | 171,000 | 810 |
| 1997-07-17 | 802 | 820 | 802 | 817 | 419,000 | 817 |
| 1997-07-16 | 805 | 815 | 796 | 796 | 205,000 | 796 |
| 1997-07-15 | 810 | 816 | 807 | 807 | 240,000 | 807 |
| 1997-07-14 | 799 | 815 | 792 | 815 | 80,000 | 815 |
| 1997-07-11 | 798 | 798 | 788 | 790 | 373,000 | 790 |
| 1997-07-10 | 797 | 797 | 788 | 788 | 164,000 | 788 |
| 1997-07-09 | 808 | 810 | 780 | 790 | 254,000 | 790 |
| 1997-07-08 | 805 | 810 | 801 | 808 | 203,000 | 808 |
| 1997-07-07 | 783 | 783 | 778 | 783 | 210,000 | 783 |
| 1997-07-04 | 790 | 790 | 785 | 785 | 192,000 | 785 |
| 1997-07-03 | 800 | 800 | 790 | 793 | 157,000 | 793 |
| 1997-07-02 | 810 | 810 | 797 | 800 | 265,000 | 800 |
| 1997-07-01 | 824 | 830 | 805 | 805 | 405,000 | 805 |
| 1997-06-30 | 830 | 835 | 826 | 827 | 170,000 | 827 |
| 1997-06-27 | 832 | 838 | 826 | 826 | 236,000 | 826 |
| 1997-06-26 | 831 | 839 | 828 | 830 | 396,000 | 830 |
| 1997-06-25 | 835 | 840 | 829 | 830 | 268,000 | 830 |
| 1997-06-24 | 835 | 840 | 820 | 826 | 233,000 | 826 |
| 1997-06-23 | 850 | 863 | 843 | 845 | 264,000 | 845 |
| 1997-06-20 | 858 | 864 | 851 | 853 | 173,000 | 853 |
| 1997-06-19 | 848 | 860 | 843 | 858 | 226,000 | 858 |
| 1997-06-18 | 862 | 862 | 843 | 846 | 370,000 | 846 |
| 1997-06-17 | 870 | 872 | 853 | 853 | 337,000 | 853 |
| 1997-06-16 | 878 | 880 | 866 | 866 | 252,000 | 866 |
| 1997-06-13 | 890 | 892 | 877 | 881 | 1,598,000 | 881 |
| 1997-06-12 | 855 | 890 | 855 | 885 | 611,000 | 885 |
| 1997-06-11 | 883 | 886 | 862 | 864 | 620,000 | 864 |
| 1997-06-10 | 863 | 888 | 850 | 883 | 1,420,000 | 883 |
| 1997-06-09 | 847 | 870 | 846 | 864 | 1,476,000 | 864 |
| 1997-06-06 | 825 | 842 | 820 | 839 | 557,000 | 839 |
| 1997-06-05 | 822 | 826 | 818 | 824 | 193,000 | 824 |
| 1997-06-04 | 825 | 825 | 820 | 822 | 311,000 | 822 |
| 1997-06-03 | 824 | 826 | 818 | 825 | 349,000 | 825 |
| 1997-06-02 | 806 | 825 | 805 | 825 | 302,000 | 825 |
| 1997-05-30 | 820 | 825 | 802 | 805 | 131,000 | 805 |
| 1997-05-29 | 823 | 828 | 805 | 820 | 325,000 | 820 |
| 1997-05-28 | 800 | 828 | 795 | 828 | 259,000 | 828 |
| 1997-05-27 | 800 | 805 | 781 | 792 | 228,000 | 792 |
| 1997-05-26 | 796 | 796 | 786 | 787 | 282,000 | 787 |
| 1997-05-23 | 801 | 801 | 784 | 785 | 274,000 | 785 |
| 1997-05-22 | 792 | 798 | 788 | 794 | 163,000 | 794 |
| 1997-05-21 | 801 | 808 | 790 | 790 | 246,000 | 790 |
| 1997-05-20 | 810 | 823 | 800 | 810 | 407,000 | 810 |
| 1997-05-19 | 832 | 832 | 815 | 820 | 719,000 | 820 |
| 1997-05-16 | 767 | 841 | 767 | 835 | 2,383,000 | 835 |
| 1997-05-15 | 759 | 765 | 753 | 764 | 157,000 | 764 |
| 1997-05-14 | 752 | 765 | 751 | 759 | 203,000 | 759 |
| 1997-05-13 | 761 | 765 | 750 | 751 | 506,000 | 751 |
| 1997-05-12 | 736 | 765 | 731 | 765 | 367,000 | 765 |
| 1997-05-09 | 740 | 740 | 725 | 726 | 461,000 | 726 |
| 1997-05-08 | 729 | 737 | 722 | 730 | 171,000 | 730 |
| 1997-05-07 | 734 | 741 | 721 | 731 | 420,000 | 731 |
| 1997-05-06 | 730 | 745 | 729 | 744 | 390,000 | 744 |
| 1997-05-02 | 711 | 722 | 710 | 720 | 122,000 | 720 |
| 1997-05-01 | 709 | 730 | 706 | 712 | 360,000 | 712 |
| 1997-04-30 | 690 | 710 | 690 | 706 | 283,000 | 706 |
| 1997-04-28 | 692 | 693 | 680 | 685 | 51,000 | 685 |
| 1997-04-25 | 691 | 703 | 687 | 695 | 303,000 | 695 |
| 1997-04-24 | 701 | 705 | 693 | 693 | 240,000 | 693 |
| 1997-04-23 | 699 | 710 | 697 | 701 | 238,000 | 701 |
| 1997-04-22 | 702 | 706 | 689 | 689 | 268,000 | 689 |
| 1997-04-21 | 706 | 706 | 700 | 702 | 184,000 | 702 |
| 1997-04-18 | 680 | 699 | 675 | 696 | 302,000 | 696 |
| 1997-04-17 | 650 | 680 | 650 | 675 | 162,000 | 675 |
| 1997-04-16 | 674 | 674 | 655 | 655 | 250,000 | 655 |
| 1997-04-15 | 657 | 669 | 656 | 669 | 276,000 | 669 |
| 1997-04-14 | 652 | 658 | 640 | 650 | 159,000 | 650 |
| 1997-04-11 | 640 | 659 | 635 | 659 | 649,000 | 659 |
| 1997-04-10 | 645 | 650 | 637 | 637 | 329,000 | 637 |
| 1997-04-09 | 653 | 655 | 641 | 645 | 355,000 | 645 |
| 1997-04-08 | 650 | 659 | 645 | 659 | 360,000 | 659 |
| 1997-04-07 | 648 | 662 | 639 | 642 | 329,000 | 642 |
| 1997-04-04 | 664 | 664 | 646 | 650 | 620,000 | 650 |
| 1997-04-03 | 669 | 677 | 660 | 665 | 572,000 | 665 |
| 1997-04-02 | 692 | 693 | 672 | 679 | 434,000 | 679 |
| 1997-04-01 | 706 | 706 | 690 | 691 | 464,000 | 691 |
| 1997-03-31 | 722 | 732 | 712 | 712 | 339,000 | 712 |
| 1997-03-28 | 716 | 720 | 710 | 712 | 123,000 | 712 |
| 1997-03-27 | 740 | 740 | 710 | 711 | 488,000 | 711 |
| 1997-03-26 | 731 | 739 | 721 | 730 | 221,000 | 730 |
| 1997-03-25 | 723 | 751 | 723 | 748 | 370,000 | 748 |
| 1997-03-24 | 765 | 765 | 711 | 721 | 606,000 | 721 |
| 1997-03-21 | 755 | 759 | 747 | 759 | 288,000 | 759 |
| 1997-03-19 | 755 | 755 | 745 | 752 | 225,000 | 752 |
| 1997-03-18 | 731 | 750 | 731 | 750 | 382,000 | 750 |
| 1997-03-17 | 740 | 740 | 728 | 739 | 177,000 | 739 |
| 1997-03-14 | 701 | 732 | 701 | 730 | 1,257,000 | 730 |
| 1997-03-13 | 722 | 730 | 721 | 721 | 234,000 | 721 |
| 1997-03-12 | 728 | 729 | 722 | 723 | 487,000 | 723 |
| 1997-03-11 | 732 | 732 | 725 | 729 | 210,000 | 729 |
| 1997-03-10 | 731 | 732 | 723 | 723 | 151,000 | 723 |
| 1997-03-07 | 723 | 738 | 721 | 738 | 277,000 | 738 |
| 1997-03-06 | 731 | 741 | 721 | 722 | 400,000 | 722 |
| 1997-03-05 | 742 | 742 | 720 | 722 | 445,000 | 722 |
| 1997-03-04 | 738 | 738 | 720 | 722 | 195,000 | 722 |
| 1997-03-03 | 729 | 729 | 717 | 718 | 288,000 | 718 |
| 1997-02-28 | 762 | 762 | 728 | 728 | 381,000 | 728 |
| 1997-02-27 | 745 | 765 | 740 | 753 | 529,000 | 753 |
| 1997-02-26 | 750 | 755 | 730 | 738 | 431,000 | 738 |
| 1997-02-25 | 740 | 750 | 731 | 749 | 205,000 | 749 |
| 1997-02-24 | 746 | 755 | 730 | 730 | 247,000 | 730 |
| 1997-02-21 | 739 | 750 | 726 | 749 | 743,000 | 749 |
| 1997-02-20 | 710 | 733 | 709 | 733 | 470,000 | 733 |
| 1997-02-19 | 704 | 708 | 702 | 705 | 561,000 | 705 |
| 1997-02-18 | 705 | 711 | 702 | 702 | 259,000 | 702 |
| 1997-02-17 | 707 | 714 | 702 | 703 | 226,000 | 703 |
| 1997-02-14 | 723 | 723 | 705 | 707 | 563,000 | 707 |
| 1997-02-13 | 730 | 731 | 717 | 723 | 152,000 | 723 |
| 1997-02-12 | 731 | 731 | 710 | 710 | 214,000 | 710 |
| 1997-02-10 | 705 | 732 | 705 | 727 | 278,000 | 727 |
| 1997-02-07 | 727 | 732 | 700 | 702 | 719,000 | 702 |
| 1997-02-06 | 734 | 740 | 720 | 726 | 522,000 | 726 |
| 1997-02-05 | 748 | 752 | 730 | 732 | 302,000 | 732 |
| 1997-02-04 | 745 | 772 | 745 | 755 | 243,000 | 755 |
| 1997-02-03 | 744 | 746 | 731 | 745 | 191,000 | 745 |
| 1997-01-31 | 740 | 766 | 738 | 745 | 497,000 | 745 |
| 1997-01-30 | 757 | 760 | 730 | 740 | 231,000 | 740 |
| 1997-01-29 | 740 | 780 | 728 | 777 | 345,000 | 777 |
| 1997-01-28 | 725 | 743 | 720 | 740 | 316,000 | 740 |
| 1997-01-27 | 732 | 738 | 726 | 726 | 262,000 | 726 |
| 1997-01-24 | 745 | 749 | 734 | 742 | 434,000 | 742 |
| 1997-01-23 | 751 | 764 | 741 | 750 | 180,000 | 750 |
| 1997-01-22 | 745 | 769 | 745 | 755 | 276,000 | 755 |
| 1997-01-21 | 731 | 755 | 731 | 734 | 266,000 | 734 |
| 1997-01-20 | 776 | 777 | 729 | 741 | 489,000 | 741 |
| 1997-01-17 | 765 | 798 | 757 | 780 | 594,000 | 780 |
| 1997-01-16 | 760 | 770 | 752 | 764 | 385,000 | 764 |
| 1997-01-14 | 750 | 770 | 730 | 751 | 600,000 | 751 |
| 1997-01-13 | 716 | 773 | 707 | 760 | 817,000 | 760 |
| 1997-01-10 | 730 | 747 | 705 | 715 | 1,479,000 | 715 |
| 1997-01-09 | 762 | 765 | 739 | 740 | 856,000 | 740 |
| 1997-01-08 | 772 | 780 | 760 | 762 | 977,000 | 762 |
| 1997-01-07 | 799 | 800 | 782 | 782 | 445,000 | 782 |
| 1997-01-06 | 795 | 809 | 795 | 809 | 128,000 | 809 |
分割・併合履歴 ： なし
