2531 宝ホールディングス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 519 | 523 | 513 | 517 | 375,000 | 517 |
| 2002-12-27 | 529 | 533 | 521 | 529 | 474,000 | 529 |
| 2002-12-26 | 519 | 529 | 517 | 527 | 436,000 | 527 |
| 2002-12-25 | 528 | 528 | 510 | 515 | 432,000 | 515 |
| 2002-12-24 | 507 | 524 | 507 | 518 | 689,000 | 518 |
| 2002-12-20 | 503 | 509 | 500 | 507 | 749,000 | 507 |
| 2002-12-19 | 500 | 508 | 497 | 504 | 647,000 | 504 |
| 2002-12-18 | 505 | 511 | 499 | 500 | 655,000 | 500 |
| 2002-12-17 | 513 | 517 | 509 | 512 | 480,000 | 512 |
| 2002-12-16 | 522 | 522 | 507 | 508 | 445,000 | 508 |
| 2002-12-13 | 521 | 530 | 510 | 512 | 1,683,000 | 512 |
| 2002-12-12 | 532 | 535 | 527 | 531 | 348,000 | 531 |
| 2002-12-11 | 545 | 547 | 531 | 531 | 534,000 | 531 |
| 2002-12-10 | 542 | 548 | 541 | 543 | 507,000 | 543 |
| 2002-12-09 | 553 | 554 | 546 | 551 | 529,000 | 551 |
| 2002-12-06 | 570 | 570 | 546 | 554 | 545,000 | 554 |
| 2002-12-05 | 560 | 578 | 557 | 570 | 580,000 | 570 |
| 2002-12-04 | 573 | 573 | 557 | 564 | 628,000 | 564 |
| 2002-12-03 | 584 | 587 | 575 | 576 | 470,000 | 576 |
| 2002-12-02 | 590 | 590 | 575 | 583 | 377,000 | 583 |
| 2002-11-29 | 588 | 591 | 576 | 583 | 719,000 | 583 |
| 2002-11-28 | 575 | 586 | 571 | 586 | 769,000 | 586 |
| 2002-11-27 | 550 | 567 | 550 | 563 | 560,000 | 563 |
| 2002-11-26 | 576 | 576 | 541 | 553 | 937,000 | 553 |
| 2002-11-25 | 558 | 576 | 553 | 575 | 858,000 | 575 |
| 2002-11-22 | 550 | 560 | 541 | 548 | 901,000 | 548 |
| 2002-11-21 | 548 | 548 | 536 | 543 | 474,000 | 543 |
| 2002-11-20 | 514 | 543 | 507 | 543 | 935,000 | 543 |
| 2002-11-19 | 522 | 530 | 497 | 515 | 1,204,000 | 515 |
| 2002-11-18 | 540 | 555 | 531 | 533 | 660,000 | 533 |
| 2002-11-15 | 561 | 562 | 549 | 551 | 545,000 | 551 |
| 2002-11-14 | 569 | 577 | 555 | 555 | 556,000 | 555 |
| 2002-11-13 | 580 | 581 | 568 | 569 | 440,000 | 569 |
| 2002-11-12 | 572 | 592 | 566 | 585 | 373,000 | 585 |
| 2002-11-11 | 592 | 592 | 571 | 576 | 649,000 | 576 |
| 2002-11-08 | 614 | 618 | 586 | 594 | 867,000 | 594 |
| 2002-11-07 | 629 | 633 | 612 | 621 | 412,000 | 621 |
| 2002-11-06 | 632 | 640 | 625 | 629 | 445,000 | 629 |
| 2002-11-05 | 624 | 634 | 609 | 630 | 451,000 | 630 |
| 2002-11-01 | 603 | 615 | 602 | 607 | 426,000 | 607 |
| 2002-10-31 | 624 | 624 | 603 | 611 | 676,000 | 611 |
| 2002-10-30 | 614 | 634 | 611 | 623 | 593,000 | 623 |
| 2002-10-29 | 621 | 632 | 617 | 619 | 334,000 | 619 |
| 2002-10-28 | 635 | 635 | 617 | 625 | 567,000 | 625 |
| 2002-10-25 | 621 | 638 | 613 | 628 | 473,000 | 628 |
| 2002-10-24 | 630 | 633 | 611 | 616 | 733,000 | 616 |
| 2002-10-23 | 630 | 630 | 605 | 625 | 1,544,000 | 625 |
| 2002-10-22 | 682 | 684 | 636 | 636 | 1,545,000 | 636 |
| 2002-10-21 | 682 | 693 | 672 | 676 | 2,010,000 | 676 |
| 2002-10-18 | 664 | 677 | 659 | 676 | 2,167,000 | 676 |
| 2002-10-17 | 610 | 637 | 608 | 634 | 1,410,000 | 634 |
| 2002-10-16 | 611 | 618 | 592 | 604 | 1,079,000 | 604 |
| 2002-10-15 | 604 | 620 | 591 | 598 | 998,000 | 598 |
| 2002-10-11 | 566 | 580 | 562 | 564 | 823,000 | 564 |
| 2002-10-10 | 574 | 580 | 551 | 562 | 827,000 | 562 |
| 2002-10-09 | 586 | 593 | 580 | 584 | 771,000 | 584 |
| 2002-10-08 | 586 | 597 | 586 | 589 | 514,000 | 589 |
| 2002-10-07 | 612 | 612 | 586 | 595 | 843,000 | 595 |
| 2002-10-04 | 610 | 626 | 610 | 614 | 742,000 | 614 |
| 2002-10-03 | 620 | 620 | 611 | 611 | 839,000 | 611 |
| 2002-10-02 | 642 | 645 | 621 | 621 | 604,000 | 621 |
| 2002-10-01 | 644 | 644 | 631 | 632 | 737,000 | 632 |
| 2002-09-30 | 651 | 656 | 639 | 645 | 838,000 | 645 |
| 2002-09-27 | 655 | 677 | 655 | 666 | 554,000 | 666 |
| 2002-09-26 | 652 | 657 | 646 | 650 | 418,000 | 650 |
| 2002-09-25 | 641 | 665 | 636 | 642 | 838,000 | 642 |
| 2002-09-24 | 656 | 657 | 646 | 651 | 505,000 | 651 |
| 2002-09-20 | 669 | 669 | 651 | 658 | 727,000 | 658 |
| 2002-09-19 | 673 | 690 | 666 | 675 | 1,118,000 | 675 |
| 2002-09-18 | 663 | 663 | 635 | 653 | 828,000 | 653 |
| 2002-09-17 | 649 | 667 | 647 | 666 | 565,000 | 666 |
| 2002-09-13 | 632 | 643 | 630 | 639 | 3,333,000 | 639 |
| 2002-09-12 | 655 | 657 | 642 | 651 | 864,000 | 651 |
| 2002-09-11 | 655 | 660 | 650 | 657 | 471,000 | 657 |
| 2002-09-10 | 661 | 665 | 656 | 660 | 466,000 | 660 |
| 2002-09-09 | 662 | 670 | 659 | 662 | 445,000 | 662 |
| 2002-09-06 | 655 | 660 | 650 | 660 | 801,000 | 660 |
| 2002-09-05 | 669 | 677 | 660 | 670 | 524,000 | 670 |
| 2002-09-04 | 667 | 667 | 654 | 665 | 938,000 | 665 |
| 2002-09-03 | 690 | 691 | 671 | 675 | 609,000 | 675 |
| 2002-09-02 | 705 | 705 | 686 | 692 | 428,000 | 692 |
| 2002-08-30 | 699 | 704 | 686 | 699 | 383,000 | 699 |
| 2002-08-29 | 700 | 702 | 685 | 689 | 697,000 | 689 |
| 2002-08-28 | 716 | 718 | 705 | 708 | 413,000 | 708 |
| 2002-08-27 | 721 | 725 | 712 | 715 | 535,000 | 715 |
| 2002-08-26 | 699 | 724 | 699 | 720 | 1,161,000 | 720 |
| 2002-08-23 | 689 | 703 | 688 | 702 | 674,000 | 702 |
| 2002-08-22 | 677 | 685 | 667 | 680 | 775,000 | 680 |
| 2002-08-21 | 675 | 685 | 670 | 673 | 627,000 | 673 |
| 2002-08-20 | 690 | 690 | 676 | 685 | 408,000 | 685 |
| 2002-08-19 | 700 | 705 | 672 | 680 | 606,000 | 680 |
| 2002-08-16 | 709 | 710 | 694 | 699 | 312,000 | 699 |
| 2002-08-15 | 700 | 715 | 695 | 710 | 354,000 | 710 |
| 2002-08-14 | 690 | 695 | 683 | 691 | 340,000 | 691 |
| 2002-08-13 | 696 | 704 | 691 | 694 | 509,000 | 694 |
| 2002-08-12 | 721 | 721 | 700 | 700 | 346,000 | 700 |
| 2002-08-09 | 716 | 728 | 711 | 721 | 791,000 | 721 |
| 2002-08-08 | 721 | 730 | 704 | 716 | 406,000 | 716 |
| 2002-08-07 | 704 | 717 | 702 | 712 | 722,000 | 712 |
| 2002-08-06 | 698 | 700 | 690 | 696 | 528,000 | 696 |
| 2002-08-05 | 701 | 718 | 700 | 708 | 614,000 | 708 |
| 2002-08-02 | 720 | 720 | 696 | 696 | 1,579,000 | 696 |
| 2002-08-01 | 760 | 760 | 720 | 726 | 947,000 | 726 |
| 2002-07-31 | 760 | 765 | 753 | 753 | 305,000 | 753 |
| 2002-07-30 | 775 | 790 | 755 | 760 | 671,000 | 760 |
| 2002-07-29 | 756 | 773 | 755 | 772 | 702,000 | 772 |
| 2002-07-26 | 761 | 765 | 745 | 752 | 699,000 | 752 |
| 2002-07-25 | 767 | 777 | 761 | 768 | 513,000 | 768 |
| 2002-07-24 | 771 | 788 | 745 | 757 | 997,000 | 757 |
| 2002-07-23 | 770 | 779 | 765 | 776 | 517,000 | 776 |
| 2002-07-22 | 768 | 783 | 767 | 770 | 838,000 | 770 |
| 2002-07-19 | 805 | 805 | 782 | 788 | 932,000 | 788 |
| 2002-07-18 | 810 | 814 | 802 | 804 | 1,161,000 | 804 |
| 2002-07-17 | 791 | 796 | 783 | 787 | 685,000 | 787 |
| 2002-07-16 | 798 | 809 | 793 | 793 | 731,000 | 793 |
| 2002-07-15 | 818 | 824 | 804 | 806 | 748,000 | 806 |
| 2002-07-12 | 831 | 838 | 823 | 828 | 1,009,000 | 828 |
| 2002-07-11 | 847 | 847 | 818 | 818 | 1,018,000 | 818 |
| 2002-07-10 | 875 | 880 | 853 | 855 | 591,000 | 855 |
| 2002-07-09 | 860 | 878 | 857 | 876 | 487,000 | 876 |
| 2002-07-08 | 881 | 881 | 855 | 859 | 583,000 | 859 |
| 2002-07-05 | 842 | 875 | 842 | 866 | 544,000 | 866 |
| 2002-07-04 | 852 | 858 | 835 | 843 | 418,000 | 843 |
| 2002-07-03 | 834 | 860 | 829 | 852 | 732,000 | 852 |
| 2002-07-02 | 828 | 843 | 813 | 837 | 758,000 | 837 |
| 2002-07-01 | 829 | 849 | 820 | 828 | 966,000 | 828 |
| 2002-06-28 | 824 | 834 | 818 | 819 | 985,000 | 819 |
| 2002-06-27 | 826 | 834 | 813 | 816 | 705,000 | 816 |
| 2002-06-26 | 836 | 842 | 820 | 821 | 927,000 | 821 |
| 2002-06-25 | 844 | 864 | 841 | 854 | 490,000 | 854 |
| 2002-06-24 | 844 | 849 | 835 | 841 | 705,000 | 841 |
| 2002-06-21 | 855 | 857 | 846 | 847 | 749,000 | 847 |
| 2002-06-20 | 854 | 867 | 845 | 864 | 1,118,000 | 864 |
| 2002-06-19 | 885 | 890 | 852 | 859 | 906,000 | 859 |
| 2002-06-18 | 890 | 895 | 882 | 884 | 877,000 | 884 |
| 2002-06-17 | 901 | 907 | 882 | 883 | 817,000 | 883 |
| 2002-06-14 | 907 | 909 | 896 | 901 | 2,563,000 | 901 |
| 2002-06-13 | 929 | 929 | 900 | 902 | 728,000 | 902 |
| 2002-06-12 | 935 | 938 | 915 | 919 | 943,000 | 919 |
| 2002-06-11 | 937 | 942 | 931 | 931 | 487,000 | 931 |
| 2002-06-10 | 937 | 947 | 932 | 932 | 565,000 | 932 |
| 2002-06-07 | 941 | 944 | 934 | 935 | 625,000 | 935 |
| 2002-06-06 | 964 | 965 | 941 | 944 | 730,000 | 944 |
| 2002-06-05 | 973 | 973 | 957 | 961 | 564,000 | 961 |
| 2002-06-04 | 985 | 988 | 956 | 972 | 860,000 | 972 |
| 2002-06-03 | 1,000 | 1,003 | 966 | 979 | 1,104,000 | 979 |
| 2002-05-31 | 1,004 | 1,015 | 990 | 990 | 919,000 | 990 |
| 2002-05-30 | 1,026 | 1,034 | 994 | 1,000 | 1,790,000 | 1,000 |
| 2002-05-29 | 992 | 1,016 | 990 | 1,013 | 2,102,000 | 1,013 |
| 2002-05-28 | 980 | 1,001 | 977 | 992 | 1,192,000 | 992 |
| 2002-05-27 | 962 | 985 | 961 | 972 | 843,000 | 972 |
| 2002-05-24 | 967 | 968 | 951 | 962 | 612,000 | 962 |
| 2002-05-23 | 965 | 970 | 958 | 964 | 505,000 | 964 |
| 2002-05-22 | 948 | 965 | 945 | 958 | 782,000 | 958 |
| 2002-05-21 | 953 | 955 | 936 | 940 | 771,000 | 940 |
| 2002-05-20 | 968 | 972 | 951 | 955 | 572,000 | 955 |
| 2002-05-17 | 970 | 978 | 963 | 967 | 542,000 | 967 |
| 2002-05-16 | 951 | 963 | 951 | 963 | 415,000 | 963 |
| 2002-05-15 | 953 | 968 | 947 | 957 | 596,000 | 957 |
| 2002-05-14 | 950 | 953 | 940 | 943 | 438,000 | 943 |
| 2002-05-13 | 940 | 945 | 935 | 940 | 619,000 | 940 |
| 2002-05-10 | 970 | 977 | 961 | 967 | 495,000 | 967 |
| 2002-05-09 | 969 | 982 | 963 | 976 | 448,000 | 976 |
| 2002-05-08 | 951 | 968 | 949 | 954 | 907,000 | 954 |
| 2002-05-07 | 965 | 966 | 940 | 942 | 887,000 | 942 |
| 2002-05-02 | 969 | 969 | 958 | 966 | 384,000 | 966 |
| 2002-05-01 | 970 | 972 | 957 | 960 | 605,000 | 960 |
| 2002-04-30 | 960 | 974 | 960 | 961 | 521,000 | 961 |
| 2002-04-26 | 981 | 988 | 966 | 968 | 623,000 | 968 |
| 2002-04-25 | 988 | 991 | 977 | 977 | 482,000 | 977 |
| 2002-04-24 | 991 | 999 | 975 | 980 | 659,000 | 980 |
| 2002-04-23 | 980 | 1,004 | 978 | 997 | 731,000 | 997 |
| 2002-04-22 | 980 | 994 | 980 | 984 | 535,000 | 984 |
| 2002-04-19 | 990 | 991 | 965 | 976 | 782,000 | 976 |
| 2002-04-18 | 995 | 1,005 | 992 | 999 | 600,000 | 999 |
| 2002-04-17 | 1,000 | 1,000 | 989 | 995 | 481,000 | 995 |
| 2002-04-16 | 965 | 995 | 963 | 990 | 468,000 | 990 |
| 2002-04-15 | 971 | 980 | 956 | 963 | 668,000 | 963 |
| 2002-04-12 | 986 | 998 | 960 | 961 | 1,150,000 | 961 |
| 2002-04-11 | 1,021 | 1,022 | 985 | 990 | 578,000 | 990 |
| 2002-04-10 | 977 | 1,004 | 977 | 1,000 | 554,000 | 1,000 |
| 2002-04-09 | 992 | 1,004 | 980 | 981 | 392,000 | 981 |
| 2002-04-08 | 1,002 | 1,010 | 993 | 993 | 339,000 | 993 |
| 2002-04-05 | 980 | 1,004 | 972 | 995 | 457,000 | 995 |
| 2002-04-04 | 999 | 1,015 | 960 | 970 | 890,000 | 970 |
| 2002-04-03 | 959 | 997 | 952 | 989 | 786,000 | 989 |
| 2002-04-02 | 980 | 980 | 960 | 961 | 614,000 | 961 |
| 2002-04-01 | 972 | 995 | 962 | 970 | 856,000 | 970 |
| 2002-03-29 | 1,001 | 1,006 | 962 | 962 | 1,156,000 | 962 |
| 2002-03-28 | 1,017 | 1,020 | 1,000 | 1,005 | 603,000 | 1,005 |
| 2002-03-27 | 1,021 | 1,026 | 1,007 | 1,017 | 607,000 | 1,017 |
| 2002-03-26 | 1,005 | 1,045 | 1,001 | 1,009 | 904,000 | 1,009 |
| 2002-03-25 | 1,005 | 1,027 | 1,005 | 1,020 | 961,000 | 1,020 |
| 2002-03-22 | 1,029 | 1,049 | 1,029 | 1,045 | 631,000 | 1,045 |
| 2002-03-20 | 1,060 | 1,078 | 1,044 | 1,049 | 852,000 | 1,049 |
| 2002-03-19 | 1,061 | 1,085 | 1,061 | 1,079 | 624,000 | 1,079 |
| 2002-03-18 | 1,099 | 1,100 | 1,076 | 1,078 | 528,000 | 1,078 |
| 2002-03-15 | 1,073 | 1,083 | 1,068 | 1,079 | 439,000 | 1,079 |
| 2002-03-14 | 1,062 | 1,074 | 1,052 | 1,073 | 858,000 | 1,073 |
| 2002-03-13 | 1,100 | 1,120 | 1,066 | 1,066 | 738,000 | 1,066 |
| 2002-03-12 | 1,142 | 1,143 | 1,111 | 1,111 | 1,013,000 | 1,111 |
| 2002-03-11 | 1,120 | 1,129 | 1,111 | 1,123 | 901,000 | 1,123 |
| 2002-03-08 | 1,111 | 1,120 | 1,070 | 1,108 | 3,022,000 | 1,108 |
| 2002-03-07 | 1,106 | 1,106 | 1,085 | 1,096 | 2,648,000 | 1,096 |
| 2002-03-06 | 978 | 1,058 | 978 | 1,027 | 2,113,000 | 1,027 |
| 2002-03-05 | 996 | 998 | 966 | 967 | 913,000 | 967 |
| 2002-03-04 | 950 | 990 | 949 | 986 | 1,389,000 | 986 |
| 2002-03-01 | 911 | 930 | 893 | 920 | 1,003,000 | 920 |
| 2002-02-28 | 900 | 919 | 890 | 911 | 806,000 | 911 |
| 2002-02-27 | 860 | 895 | 860 | 895 | 705,000 | 895 |
| 2002-02-26 | 875 | 875 | 857 | 857 | 700,000 | 857 |
| 2002-02-25 | 894 | 899 | 861 | 861 | 584,000 | 861 |
| 2002-02-22 | 891 | 893 | 872 | 884 | 489,000 | 884 |
| 2002-02-21 | 875 | 900 | 870 | 881 | 710,000 | 881 |
| 2002-02-20 | 862 | 880 | 862 | 872 | 640,000 | 872 |
| 2002-02-19 | 898 | 899 | 851 | 870 | 800,000 | 870 |
| 2002-02-18 | 892 | 899 | 890 | 894 | 318,000 | 894 |
| 2002-02-15 | 913 | 918 | 892 | 892 | 679,000 | 892 |
| 2002-02-14 | 908 | 933 | 906 | 914 | 794,000 | 914 |
| 2002-02-13 | 900 | 909 | 891 | 896 | 790,000 | 896 |
| 2002-02-12 | 911 | 917 | 900 | 900 | 833,000 | 900 |
| 2002-02-08 | 864 | 910 | 863 | 890 | 1,705,000 | 890 |
| 2002-02-07 | 859 | 867 | 853 | 862 | 1,101,000 | 862 |
| 2002-02-06 | 865 | 879 | 853 | 853 | 736,000 | 853 |
| 2002-02-05 | 891 | 897 | 857 | 868 | 796,000 | 868 |
| 2002-02-04 | 909 | 919 | 900 | 900 | 545,000 | 900 |
| 2002-02-01 | 925 | 934 | 903 | 906 | 652,000 | 906 |
| 2002-01-31 | 931 | 939 | 925 | 929 | 451,000 | 929 |
| 2002-01-30 | 950 | 956 | 922 | 935 | 907,000 | 935 |
| 2002-01-29 | 972 | 978 | 969 | 969 | 479,000 | 969 |
| 2002-01-28 | 967 | 980 | 964 | 972 | 770,000 | 972 |
| 2002-01-25 | 999 | 999 | 960 | 962 | 895,000 | 962 |
| 2002-01-24 | 1,010 | 1,012 | 990 | 993 | 884,000 | 993 |
| 2002-01-23 | 1,004 | 1,018 | 1,004 | 1,012 | 348,000 | 1,012 |
| 2002-01-22 | 1,031 | 1,037 | 1,000 | 1,002 | 435,000 | 1,002 |
| 2002-01-21 | 1,040 | 1,049 | 1,024 | 1,029 | 817,000 | 1,029 |
| 2002-01-18 | 1,000 | 1,007 | 998 | 1,000 | 686,000 | 1,000 |
| 2002-01-17 | 1,018 | 1,020 | 997 | 999 | 1,272,000 | 999 |
| 2002-01-16 | 1,021 | 1,038 | 1,010 | 1,025 | 593,000 | 1,025 |
| 2002-01-15 | 1,050 | 1,050 | 1,021 | 1,027 | 666,000 | 1,027 |
| 2002-01-11 | 1,084 | 1,085 | 1,052 | 1,054 | 807,000 | 1,054 |
| 2002-01-10 | 1,100 | 1,100 | 1,075 | 1,075 | 501,000 | 1,075 |
| 2002-01-09 | 1,104 | 1,117 | 1,101 | 1,101 | 383,000 | 1,101 |
| 2002-01-08 | 1,141 | 1,141 | 1,102 | 1,102 | 521,000 | 1,102 |
| 2002-01-07 | 1,134 | 1,152 | 1,119 | 1,143 | 544,000 | 1,143 |
| 2002-01-04 | 1,122 | 1,122 | 1,110 | 1,115 | 204,000 | 1,115 |
分割・併合履歴 ： なし
