2531 宝ホールディングス(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	1,971	2,005	1,971	1,996	301,000	1,996
2000-12-28	2,025	2,025	1,990	2,000	407,000	2,000
2000-12-27	2,040	2,040	1,995	2,040	415,000	2,040
2000-12-26	2,060	2,060	2,000	2,060	388,000	2,060
2000-12-25	2,015	2,050	1,995	2,040	489,000	2,040
2000-12-22	1,920	1,958	1,903	1,925	587,000	1,925
2000-12-21	1,840	1,927	1,830	1,910	1,646,000	1,910
2000-12-20	2,105	2,145	2,080	2,080	708,000	2,080
2000-12-19	2,250	2,250	2,150	2,160	550,000	2,160
2000-12-18	2,205	2,255	2,190	2,255	491,000	2,255
2000-12-15	2,280	2,280	2,205	2,255	486,000	2,255
2000-12-14	2,285	2,290	2,265	2,290	603,000	2,290
2000-12-13	2,250	2,290	2,250	2,280	573,000	2,280
2000-12-12	2,245	2,260	2,235	2,260	634,000	2,260
2000-12-11	2,250	2,250	2,215	2,230	502,000	2,230
2000-12-08	2,150	2,200	2,150	2,170	2,233,000	2,170
2000-12-07	2,160	2,170	2,150	2,150	396,000	2,150
2000-12-06	2,195	2,230	2,160	2,180	456,000	2,180
2000-12-05	2,210	2,225	2,150	2,165	570,000	2,165
2000-12-04	2,285	2,285	2,195	2,195	580,000	2,195
2000-12-01	2,270	2,315	2,260	2,275	1,066,000	2,275
2000-11-30	2,280	2,290	2,255	2,290	583,000	2,290
2000-11-29	2,270	2,295	2,230	2,295	905,000	2,295
2000-11-28	2,230	2,300	2,205	2,300	1,168,000	2,300
2000-11-27	2,195	2,230	2,180	2,230	989,000	2,230
2000-11-24	2,130	2,205	2,130	2,160	847,000	2,160
2000-11-22	2,095	2,140	2,080	2,135	605,000	2,135
2000-11-21	2,085	2,110	2,035	2,095	509,000	2,095
2000-11-20	2,100	2,135	2,060	2,120	313,000	2,120
2000-11-17	2,015	2,115	2,010	2,090	421,000	2,090
2000-11-16	2,070	2,075	2,010	2,025	379,000	2,025
2000-11-15	2,160	2,175	2,050	2,060	782,000	2,060
2000-11-14	2,045	2,080	2,010	2,080	850,000	2,080
2000-11-13	2,035	2,090	2,020	2,085	712,000	2,085
2000-11-10	2,155	2,205	2,105	2,155	1,410,000	2,155
2000-11-09	2,170	2,185	2,140	2,150	937,000	2,150
2000-11-08	2,150	2,210	2,110	2,140	1,297,000	2,140
2000-11-07	2,010	2,165	1,957	2,130	1,172,000	2,130
2000-11-06	1,969	2,000	1,950	2,000	927,000	2,000
2000-11-02	1,930	1,945	1,905	1,939	479,000	1,939
2000-11-01	1,869	1,901	1,849	1,901	550,000	1,901
2000-10-31	1,820	1,890	1,820	1,839	835,000	1,839
2000-10-30	1,838	1,838	1,789	1,819	501,000	1,819
2000-10-27	1,869	1,889	1,801	1,808	635,000	1,808
2000-10-26	1,771	1,869	1,742	1,862	1,544,000	1,862
2000-10-25	1,973	1,973	1,825	1,831	590,000	1,831
2000-10-24	1,953	1,984	1,953	1,973	371,000	1,973
2000-10-23	1,973	1,973	1,941	1,954	337,000	1,954
2000-10-20	1,979	1,995	1,951	1,973	686,000	1,973
2000-10-19	1,928	1,977	1,919	1,919	560,000	1,919
2000-10-18	2,010	2,010	1,910	1,947	1,199,000	1,947
2000-10-17	2,095	2,100	2,050	2,050	711,000	2,050
2000-10-16	2,110	2,115	2,080	2,095	571,000	2,095
2000-10-13	2,075	2,110	2,075	2,085	1,129,000	2,085
2000-10-12	2,100	2,140	2,100	2,135	459,000	2,135
2000-10-11	2,140	2,155	2,090	2,140	762,000	2,140
2000-10-10	2,190	2,205	2,120	2,145	731,000	2,145
2000-10-06	2,210	2,220	2,190	2,220	717,000	2,220
2000-10-05	2,220	2,235	2,210	2,230	478,000	2,230
2000-10-04	2,235	2,275	2,215	2,240	752,000	2,240
2000-10-03	2,285	2,290	2,265	2,275	382,000	2,275
2000-10-02	2,245	2,280	2,220	2,275	524,000	2,275
2000-09-29	2,260	2,270	2,210	2,210	502,000	2,210
2000-09-28	2,270	2,290	2,205	2,230	450,000	2,230
2000-09-27	2,290	2,300	2,260	2,270	963,000	2,270
2000-09-26	2,230	2,295	2,230	2,270	635,000	2,270
2000-09-25	2,280	2,280	2,180	2,220	757,000	2,220
2000-09-22	2,280	2,300	2,205	2,240	1,478,000	2,240
2000-09-21	2,220	2,250	2,190	2,200	566,000	2,200
2000-09-20	2,160	2,205	2,150	2,185	539,000	2,185
2000-09-19	2,150	2,170	2,125	2,155	505,000	2,155
2000-09-18	2,185	2,185	2,160	2,185	288,000	2,185
2000-09-14	2,235	2,245	2,210	2,210	570,000	2,210
2000-09-13	2,210	2,235	2,155	2,235	819,000	2,235
2000-09-12	2,235	2,255	2,205	2,220	1,109,000	2,220
2000-09-11	2,275	2,280	2,215	2,215	727,000	2,215
2000-09-08	2,215	2,270	2,205	2,210	2,275,000	2,210
2000-09-07	2,260	2,260	2,190	2,190	898,000	2,190
2000-09-06	2,255	2,310	2,255	2,285	547,000	2,285
2000-09-05	2,220	2,300	2,220	2,265	777,000	2,265
2000-09-04	2,365	2,365	2,270	2,285	1,012,000	2,285
2000-09-01	2,365	2,430	2,315	2,385	2,771,000	2,385
2000-08-31	2,315	2,330	2,265	2,330	833,000	2,330
2000-08-30	2,270	2,340	2,265	2,320	1,523,000	2,320
2000-08-29	2,335	2,335	2,250	2,250	1,218,000	2,250
2000-08-28	2,295	2,350	2,270	2,350	1,738,000	2,350
2000-08-25	2,240	2,285	2,225	2,225	2,806,000	2,225
2000-08-24	2,115	2,190	2,115	2,160	1,002,000	2,160
2000-08-23	2,150	2,190	2,105	2,110	777,000	2,110
2000-08-22	2,080	2,130	2,070	2,130	822,000	2,130
2000-08-21	2,140	2,150	2,085	2,095	650,000	2,095
2000-08-18	2,145	2,165	2,125	2,135	558,000	2,135
2000-08-17	2,170	2,180	2,110	2,140	527,000	2,140
2000-08-16	2,155	2,180	2,145	2,165	632,000	2,165
2000-08-15	2,200	2,205	2,130	2,140	511,000	2,140
2000-08-14	2,160	2,220	2,140	2,170	319,000	2,170
2000-08-11	2,120	2,195	2,120	2,150	936,000	2,150
2000-08-10	2,160	2,190	2,115	2,180	467,000	2,180
2000-08-09	2,100	2,175	2,085	2,175	534,000	2,175
2000-08-08	2,150	2,160	2,070	2,080	1,075,000	2,080
2000-08-07	2,140	2,150	2,070	2,120	1,370,000	2,120
2000-08-04	2,230	2,230	2,150	2,180	958,000	2,180
2000-08-03	2,290	2,310	2,260	2,310	900,000	2,310
2000-08-02	2,240	2,280	2,230	2,265	471,000	2,265
2000-08-01	2,200	2,255	2,200	2,200	784,000	2,200
2000-07-31	2,185	2,230	2,105	2,180	1,059,000	2,180
2000-07-28	2,355	2,355	2,260	2,260	1,036,000	2,260
2000-07-27	2,390	2,430	2,275	2,410	963,000	2,410
2000-07-26	2,435	2,435	2,380	2,385	644,000	2,385
2000-07-25	2,465	2,500	2,445	2,500	621,000	2,500
2000-07-24	2,550	2,565	2,460	2,465	615,000	2,465
2000-07-21	2,600	2,600	2,430	2,430	496,000	2,430
2000-07-19	2,580	2,600	2,540	2,580	515,000	2,580
2000-07-18	2,650	2,665	2,580	2,615	486,000	2,615
2000-07-17	2,620	2,690	2,620	2,630	350,000	2,630
2000-07-14	2,590	2,700	2,590	2,660	630,000	2,660
2000-07-13	2,650	2,650	2,580	2,615	773,000	2,615
2000-07-12	2,700	2,720	2,650	2,660	359,000	2,660
2000-07-11	2,675	2,740	2,670	2,725	575,000	2,725
2000-07-10	2,730	2,790	2,675	2,690	700,000	2,690
2000-07-07	2,685	2,765	2,670	2,760	1,590,000	2,760
2000-07-06	2,635	2,685	2,635	2,645	349,000	2,645
2000-07-05	2,660	2,675	2,635	2,675	416,000	2,675
2000-07-04	2,695	2,695	2,620	2,630	363,000	2,630
2000-07-03	2,700	2,700	2,620	2,670	545,000	2,670
2000-06-30	2,695	2,695	2,630	2,645	714,000	2,645
2000-06-29	2,600	2,715	2,530	2,700	1,704,000	2,700
2000-06-28	2,585	2,590	2,510	2,560	551,000	2,560
2000-06-27	2,580	2,600	2,560	2,595	668,000	2,595
2000-06-26	2,570	2,580	2,500	2,515	737,000	2,515
2000-06-23	2,550	2,650	2,550	2,595	626,000	2,595
2000-06-22	2,600	2,620	2,560	2,560	641,000	2,560
2000-06-21	2,670	2,675	2,600	2,605	502,000	2,605
2000-06-20	2,670	2,720	2,600	2,600	736,000	2,600
2000-06-19	2,630	2,670	2,560	2,630	444,000	2,630
2000-06-16	2,590	2,620	2,565	2,620	504,000	2,620
2000-06-15	2,670	2,670	2,560	2,560	813,000	2,560
2000-06-14	2,730	2,735	2,640	2,710	592,000	2,710
2000-06-13	2,700	2,730	2,670	2,725	985,000	2,725
2000-06-12	2,665	2,775	2,660	2,775	1,554,000	2,775
2000-06-09	2,615	2,690	2,615	2,660	1,771,000	2,660
2000-06-08	2,700	2,700	2,625	2,655	865,000	2,655
2000-06-07	2,625	2,720	2,620	2,700	2,499,000	2,700
2000-06-06	2,580	2,620	2,575	2,580	1,089,000	2,580
2000-06-05	2,550	2,575	2,510	2,530	555,000	2,530
2000-06-02	2,500	2,520	2,470	2,515	650,000	2,515
2000-06-01	2,400	2,540	2,400	2,540	787,000	2,540
2000-05-31	2,400	2,445	2,400	2,400	395,000	2,400
2000-05-30	2,450	2,480	2,405	2,440	706,000	2,440
2000-05-29	2,380	2,410	2,370	2,400	445,000	2,400
2000-05-26	2,330	2,375	2,330	2,330	502,000	2,330
2000-05-25	2,390	2,410	2,330	2,370	1,196,000	2,370
2000-05-24	2,545	2,580	2,345	2,350	1,193,000	2,350
2000-05-23	2,635	2,645	2,585	2,625	789,000	2,625
2000-05-22	2,670	2,670	2,575	2,600	1,233,000	2,600
2000-05-19	2,530	2,640	2,505	2,640	1,311,000	2,640
2000-05-18	2,550	2,560	2,450	2,505	449,000	2,505
2000-05-17	2,590	2,610	2,550	2,565	1,095,000	2,565
2000-05-16	2,570	2,590	2,535	2,585	820,000	2,585
2000-05-15	2,520	2,585	2,505	2,570	1,174,000	2,570
2000-05-12	2,490	2,540	2,410	2,500	1,707,000	2,500
2000-05-11	2,480	2,500	2,440	2,480	1,275,000	2,480
2000-05-10	2,410	2,480	2,400	2,460	1,414,000	2,460
2000-05-09	2,395	2,430	2,365	2,365	690,000	2,365
2000-05-08	2,430	2,435	2,350	2,355	458,000	2,355
2000-05-02	2,430	2,440	2,380	2,420	501,000	2,420
2000-05-01	2,350	2,390	2,310	2,390	403,000	2,390
2000-04-28	2,350	2,390	2,320	2,320	454,000	2,320
2000-04-27	2,345	2,390	2,330	2,375	425,000	2,375
2000-04-26	2,425	2,430	2,300	2,350	840,000	2,350
2000-04-25	2,425	2,485	2,385	2,400	937,000	2,400
2000-04-24	2,310	2,480	2,310	2,415	1,607,000	2,415
2000-04-21	2,340	2,360	2,200	2,200	2,736,000	2,200
2000-04-20	2,310	2,350	2,260	2,260	1,496,000	2,260
2000-04-19	2,270	2,340	2,230	2,285	1,146,000	2,285
2000-04-18	2,440	2,440	2,280	2,320	1,125,000	2,320
2000-04-17	2,320	2,400	2,180	2,400	2,481,000	2,400
2000-04-14	2,460	2,580	2,460	2,560	1,888,000	2,560
2000-04-13	2,465	2,510	2,450	2,450	717,000	2,450
2000-04-12	2,435	2,570	2,435	2,570	974,000	2,570
2000-04-11	2,490	2,495	2,440	2,450	496,000	2,450
2000-04-10	2,605	2,605	2,490	2,500	939,000	2,500
2000-04-07	2,570	2,580	2,520	2,525	1,331,000	2,525
2000-04-06	2,540	2,540	2,490	2,520	1,423,000	2,520
2000-04-05	2,500	2,500	2,450	2,475	1,045,000	2,475
2000-04-04	2,480	2,550	2,460	2,495	2,899,000	2,495
2000-04-03	2,300	2,350	2,270	2,320	682,000	2,320
2000-03-31	2,350	2,355	2,250	2,300	817,000	2,300
2000-03-30	2,420	2,490	2,360	2,385	1,018,000	2,385
2000-03-29	2,355	2,400	2,330	2,400	720,000	2,400
2000-03-28	2,280	2,320	2,270	2,315	931,000	2,315
2000-03-27	2,355	2,385	2,210	2,245	1,392,000	2,245
2000-03-24	2,360	2,415	2,350	2,355	973,000	2,355
2000-03-23	2,550	2,560	2,400	2,400	711,000	2,400
2000-03-22	2,445	2,520	2,405	2,520	925,000	2,520
2000-03-21	2,425	2,450	2,360	2,445	778,000	2,445
2000-03-17	2,510	2,535	2,400	2,465	1,297,000	2,465
2000-03-16	2,400	2,440	2,360	2,390	1,428,000	2,390
2000-03-15	2,045	2,350	2,045	2,350	3,594,000	2,350
2000-03-14	2,325	2,500	2,315	2,445	2,276,000	2,445
2000-03-13	2,600	2,620	2,285	2,300	3,167,000	2,300
2000-03-10	2,770	2,810	2,685	2,685	3,229,000	2,685
2000-03-09	2,785	2,785	2,680	2,715	1,171,000	2,715
2000-03-08	2,700	2,860	2,695	2,775	3,140,000	2,775
2000-03-07	2,570	2,770	2,550	2,735	4,148,000	2,735
2000-03-06	2,770	2,805	2,470	2,620	5,231,000	2,620
2000-03-03	3,140	3,150	2,840	2,850	7,277,000	2,850
2000-03-02	3,150	3,260	3,050	3,240	5,176,000	3,240
2000-03-01	3,130	3,230	3,050	3,120	8,285,000	3,120
2000-02-29	3,050	3,150	3,010	3,080	8,497,000	3,080
2000-02-28	2,890	3,100	2,875	3,100	9,926,000	3,100
2000-02-25	2,765	2,880	2,750	2,850	4,915,000	2,850
2000-02-24	2,740	2,780	2,695	2,740	3,283,000	2,740
2000-02-23	2,770	2,780	2,680	2,715	2,963,000	2,715
2000-02-22	2,850	2,920	2,740	2,790	9,076,000	2,790
2000-02-21	2,650	2,735	2,635	2,690	6,408,000	2,690
2000-02-18	2,540	2,635	2,520	2,625	3,104,000	2,625
2000-02-17	2,600	2,645	2,505	2,510	3,247,000	2,510
2000-02-16	2,515	2,530	2,470	2,510	1,368,000	2,510
2000-02-15	2,540	2,585	2,480	2,480	1,702,000	2,480
2000-02-14	2,485	2,650	2,465	2,530	3,034,000	2,530
2000-02-10	2,600	2,630	2,525	2,555	1,947,000	2,555
2000-02-09	2,600	2,650	2,525	2,630	6,865,000	2,630
2000-02-08	2,480	2,655	2,470	2,580	10,724,000	2,580
2000-02-07	2,430	2,450	2,360	2,450	1,281,000	2,450
2000-02-04	2,460	2,470	2,380	2,430	1,961,000	2,430
2000-02-03	2,420	2,475	2,380	2,435	3,048,000	2,435
2000-02-02	2,330	2,435	2,285	2,350	2,962,000	2,350
2000-02-01	2,375	2,380	2,295	2,300	1,245,000	2,300
2000-01-31	2,260	2,370	2,240	2,370	1,105,000	2,370
2000-01-28	2,380	2,380	2,250	2,300	1,757,000	2,300
2000-01-27	2,220	2,380	2,180	2,340	2,206,000	2,340
2000-01-26	2,295	2,310	2,225	2,230	1,594,000	2,230
2000-01-25	2,260	2,350	2,250	2,290	1,390,000	2,290
2000-01-24	2,330	2,385	2,280	2,310	1,364,000	2,310
2000-01-21	2,395	2,410	2,245	2,325	2,705,000	2,325
2000-01-20	2,510	2,525	2,395	2,395	1,928,000	2,395
2000-01-19	2,470	2,545	2,440	2,495	5,815,000	2,495
2000-01-18	2,430	2,535	2,410	2,430	3,925,000	2,430
2000-01-17	2,500	2,500	2,380	2,430	2,477,000	2,430
2000-01-14	2,485	2,585	2,380	2,490	6,644,000	2,490
2000-01-13	2,500	2,600	2,425	2,565	13,693,000	2,565
2000-01-12	2,245	2,570	2,245	2,350	16,456,000	2,350
2000-01-11	2,185	2,265	2,105	2,265	7,929,000	2,265
2000-01-07	2,050	2,165	1,951	1,961	3,673,000	1,961
2000-01-06	2,315	2,360	2,040	2,090	9,984,000	2,090
2000-01-05	1,941	2,215	1,900	2,215	15,550,000	2,215
2000-01-04	1,720	1,911	1,680	1,911	4,023,000	1,911

分割・併合履歴：なし