2531 宝ホールディングス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 1,008 | 1,008 | 998 | 1,004 | 283,000 | 1,004 |
| 2003-12-29 | 990 | 1,004 | 985 | 998 | 632,000 | 998 |
| 2003-12-26 | 978 | 988 | 978 | 985 | 381,000 | 985 |
| 2003-12-25 | 970 | 975 | 967 | 973 | 587,000 | 973 |
| 2003-12-24 | 991 | 994 | 970 | 982 | 891,000 | 982 |
| 2003-12-22 | 1,002 | 1,005 | 990 | 1,000 | 846,000 | 1,000 |
| 2003-12-19 | 1,005 | 1,008 | 997 | 998 | 1,099,000 | 998 |
| 2003-12-18 | 989 | 1,005 | 985 | 995 | 2,106,000 | 995 |
| 2003-12-17 | 973 | 1,023 | 969 | 1,009 | 3,881,000 | 1,009 |
| 2003-12-16 | 964 | 979 | 955 | 972 | 782,000 | 972 |
| 2003-12-15 | 974 | 985 | 961 | 984 | 1,899,000 | 984 |
| 2003-12-12 | 946 | 959 | 935 | 949 | 2,125,000 | 949 |
| 2003-12-11 | 915 | 940 | 915 | 939 | 611,000 | 939 |
| 2003-12-10 | 914 | 929 | 913 | 921 | 489,000 | 921 |
| 2003-12-09 | 926 | 937 | 907 | 934 | 528,000 | 934 |
| 2003-12-08 | 940 | 941 | 914 | 920 | 860,000 | 920 |
| 2003-12-05 | 960 | 961 | 938 | 943 | 1,954,000 | 943 |
| 2003-12-04 | 941 | 953 | 937 | 950 | 1,981,000 | 950 |
| 2003-12-03 | 925 | 941 | 918 | 940 | 1,301,000 | 940 |
| 2003-12-02 | 938 | 945 | 917 | 925 | 1,547,000 | 925 |
| 2003-12-01 | 883 | 925 | 871 | 925 | 1,595,000 | 925 |
| 2003-11-28 | 900 | 910 | 880 | 882 | 1,206,000 | 882 |
| 2003-11-27 | 873 | 896 | 865 | 895 | 1,533,000 | 895 |
| 2003-11-26 | 841 | 870 | 841 | 867 | 862,000 | 867 |
| 2003-11-25 | 848 | 848 | 833 | 839 | 593,000 | 839 |
| 2003-11-21 | 803 | 823 | 802 | 823 | 474,000 | 823 |
| 2003-11-20 | 809 | 814 | 794 | 810 | 845,000 | 810 |
| 2003-11-19 | 810 | 820 | 803 | 808 | 912,000 | 808 |
| 2003-11-18 | 805 | 834 | 797 | 834 | 978,000 | 834 |
| 2003-11-17 | 855 | 855 | 814 | 825 | 1,179,000 | 825 |
| 2003-11-14 | 900 | 911 | 875 | 875 | 1,562,000 | 875 |
| 2003-11-13 | 925 | 925 | 897 | 903 | 920,000 | 903 |
| 2003-11-12 | 894 | 917 | 894 | 909 | 950,000 | 909 |
| 2003-11-11 | 927 | 927 | 890 | 897 | 1,387,000 | 897 |
| 2003-11-10 | 904 | 938 | 896 | 926 | 1,342,000 | 926 |
| 2003-11-07 | 916 | 924 | 910 | 914 | 1,373,000 | 914 |
| 2003-11-06 | 900 | 930 | 900 | 906 | 3,010,000 | 906 |
| 2003-11-05 | 890 | 890 | 870 | 890 | 626,000 | 890 |
| 2003-11-04 | 879 | 895 | 875 | 893 | 783,000 | 893 |
| 2003-10-31 | 877 | 883 | 855 | 864 | 496,000 | 864 |
| 2003-10-30 | 880 | 886 | 868 | 876 | 615,000 | 876 |
| 2003-10-29 | 885 | 895 | 875 | 878 | 1,050,000 | 878 |
| 2003-10-28 | 861 | 887 | 861 | 871 | 649,000 | 871 |
| 2003-10-27 | 826 | 859 | 826 | 859 | 614,000 | 859 |
| 2003-10-24 | 831 | 849 | 812 | 825 | 939,000 | 825 |
| 2003-10-23 | 854 | 865 | 825 | 828 | 1,107,000 | 828 |
| 2003-10-22 | 896 | 904 | 888 | 894 | 856,000 | 894 |
| 2003-10-21 | 899 | 913 | 879 | 906 | 2,193,000 | 906 |
| 2003-10-20 | 880 | 890 | 863 | 884 | 1,268,000 | 884 |
| 2003-10-17 | 850 | 890 | 850 | 880 | 1,772,000 | 880 |
| 2003-10-16 | 830 | 844 | 830 | 841 | 518,000 | 841 |
| 2003-10-15 | 844 | 849 | 832 | 840 | 627,000 | 840 |
| 2003-10-14 | 850 | 853 | 838 | 840 | 669,000 | 840 |
| 2003-10-10 | 820 | 850 | 818 | 845 | 2,034,000 | 845 |
| 2003-10-09 | 800 | 820 | 799 | 813 | 970,000 | 813 |
| 2003-10-08 | 813 | 818 | 785 | 793 | 596,000 | 793 |
| 2003-10-07 | 817 | 820 | 805 | 814 | 528,000 | 814 |
| 2003-10-06 | 823 | 823 | 811 | 817 | 1,022,000 | 817 |
| 2003-10-03 | 792 | 810 | 787 | 803 | 1,510,000 | 803 |
| 2003-10-02 | 782 | 788 | 775 | 784 | 1,077,000 | 784 |
| 2003-10-01 | 736 | 762 | 733 | 762 | 732,000 | 762 |
| 2003-09-30 | 746 | 763 | 732 | 732 | 856,000 | 732 |
| 2003-09-29 | 747 | 749 | 733 | 743 | 512,000 | 743 |
| 2003-09-26 | 750 | 754 | 741 | 747 | 606,000 | 747 |
| 2003-09-25 | 768 | 768 | 750 | 757 | 701,000 | 757 |
| 2003-09-24 | 771 | 779 | 740 | 775 | 1,287,000 | 775 |
| 2003-09-22 | 789 | 798 | 760 | 771 | 1,213,000 | 771 |
| 2003-09-19 | 797 | 808 | 789 | 789 | 1,062,000 | 789 |
| 2003-09-18 | 797 | 800 | 785 | 792 | 639,000 | 792 |
| 2003-09-17 | 808 | 808 | 780 | 803 | 1,613,000 | 803 |
| 2003-09-16 | 783 | 801 | 782 | 798 | 1,906,000 | 798 |
| 2003-09-12 | 770 | 780 | 763 | 777 | 3,062,000 | 777 |
| 2003-09-11 | 761 | 768 | 750 | 760 | 1,260,000 | 760 |
| 2003-09-10 | 750 | 775 | 749 | 761 | 1,630,000 | 761 |
| 2003-09-09 | 727 | 764 | 726 | 764 | 2,040,000 | 764 |
| 2003-09-08 | 714 | 729 | 705 | 729 | 557,000 | 729 |
| 2003-09-05 | 720 | 724 | 714 | 715 | 653,000 | 715 |
| 2003-09-04 | 735 | 737 | 715 | 715 | 1,394,000 | 715 |
| 2003-09-03 | 703 | 733 | 695 | 731 | 2,530,000 | 731 |
| 2003-09-02 | 705 | 705 | 698 | 698 | 892,000 | 698 |
| 2003-09-01 | 693 | 702 | 691 | 701 | 669,000 | 701 |
| 2003-08-29 | 690 | 700 | 686 | 695 | 662,000 | 695 |
| 2003-08-28 | 696 | 697 | 687 | 687 | 410,000 | 687 |
| 2003-08-27 | 700 | 704 | 695 | 699 | 489,000 | 699 |
| 2003-08-26 | 696 | 700 | 690 | 698 | 448,000 | 698 |
| 2003-08-25 | 701 | 704 | 690 | 696 | 361,000 | 696 |
| 2003-08-22 | 692 | 705 | 692 | 697 | 875,000 | 697 |
| 2003-08-21 | 686 | 696 | 686 | 692 | 675,000 | 692 |
| 2003-08-20 | 700 | 704 | 690 | 696 | 906,000 | 696 |
| 2003-08-19 | 696 | 699 | 686 | 699 | 1,016,000 | 699 |
| 2003-08-18 | 684 | 689 | 678 | 686 | 710,000 | 686 |
| 2003-08-15 | 675 | 681 | 669 | 671 | 1,147,000 | 671 |
| 2003-08-14 | 656 | 666 | 647 | 661 | 625,000 | 661 |
| 2003-08-13 | 652 | 665 | 652 | 661 | 502,000 | 661 |
| 2003-08-12 | 653 | 653 | 643 | 645 | 462,000 | 645 |
| 2003-08-11 | 636 | 645 | 635 | 640 | 444,000 | 640 |
| 2003-08-08 | 630 | 649 | 630 | 633 | 1,072,000 | 633 |
| 2003-08-07 | 643 | 643 | 628 | 631 | 458,000 | 631 |
| 2003-08-06 | 626 | 646 | 625 | 642 | 572,000 | 642 |
| 2003-08-05 | 640 | 642 | 630 | 634 | 560,000 | 634 |
| 2003-08-04 | 652 | 656 | 641 | 641 | 611,000 | 641 |
| 2003-08-01 | 662 | 663 | 652 | 656 | 595,000 | 656 |
| 2003-07-31 | 663 | 666 | 656 | 656 | 576,000 | 656 |
| 2003-07-30 | 690 | 690 | 670 | 671 | 377,000 | 671 |
| 2003-07-29 | 698 | 702 | 680 | 680 | 800,000 | 680 |
| 2003-07-28 | 667 | 688 | 666 | 688 | 489,000 | 688 |
| 2003-07-25 | 668 | 668 | 653 | 660 | 683,000 | 660 |
| 2003-07-24 | 669 | 685 | 666 | 674 | 646,000 | 674 |
| 2003-07-23 | 658 | 670 | 657 | 665 | 566,000 | 665 |
| 2003-07-22 | 675 | 677 | 651 | 657 | 711,000 | 657 |
| 2003-07-18 | 675 | 686 | 670 | 676 | 578,000 | 676 |
| 2003-07-17 | 686 | 689 | 671 | 677 | 510,000 | 677 |
| 2003-07-16 | 700 | 700 | 690 | 692 | 542,000 | 692 |
| 2003-07-15 | 715 | 715 | 692 | 692 | 888,000 | 692 |
| 2003-07-14 | 717 | 720 | 694 | 696 | 569,000 | 696 |
| 2003-07-11 | 719 | 719 | 705 | 707 | 1,701,000 | 707 |
| 2003-07-10 | 692 | 747 | 692 | 729 | 2,301,000 | 729 |
| 2003-07-09 | 675 | 690 | 671 | 690 | 609,000 | 690 |
| 2003-07-08 | 690 | 691 | 671 | 674 | 945,000 | 674 |
| 2003-07-07 | 672 | 680 | 670 | 671 | 499,000 | 671 |
| 2003-07-04 | 656 | 678 | 656 | 662 | 388,000 | 662 |
| 2003-07-03 | 690 | 698 | 655 | 666 | 1,225,000 | 666 |
| 2003-07-02 | 685 | 689 | 679 | 687 | 1,206,000 | 687 |
| 2003-07-01 | 650 | 679 | 650 | 679 | 923,000 | 679 |
| 2003-06-30 | 646 | 654 | 645 | 648 | 519,000 | 648 |
| 2003-06-27 | 646 | 650 | 636 | 645 | 487,000 | 645 |
| 2003-06-26 | 650 | 650 | 633 | 639 | 473,000 | 639 |
| 2003-06-25 | 646 | 652 | 645 | 651 | 322,000 | 651 |
| 2003-06-24 | 660 | 662 | 641 | 647 | 770,000 | 647 |
| 2003-06-23 | 660 | 663 | 654 | 659 | 554,000 | 659 |
| 2003-06-20 | 656 | 665 | 655 | 663 | 405,000 | 663 |
| 2003-06-19 | 663 | 668 | 655 | 664 | 454,000 | 664 |
| 2003-06-18 | 675 | 675 | 657 | 663 | 706,000 | 663 |
| 2003-06-17 | 666 | 681 | 665 | 671 | 923,000 | 671 |
| 2003-06-16 | 664 | 668 | 656 | 660 | 639,000 | 660 |
| 2003-06-13 | 660 | 676 | 653 | 668 | 3,099,000 | 668 |
| 2003-06-12 | 647 | 676 | 644 | 670 | 2,604,000 | 670 |
| 2003-06-11 | 630 | 645 | 629 | 642 | 1,369,000 | 642 |
| 2003-06-10 | 625 | 629 | 621 | 628 | 486,000 | 628 |
| 2003-06-09 | 626 | 632 | 621 | 628 | 744,000 | 628 |
| 2003-06-06 | 617 | 629 | 613 | 625 | 835,000 | 625 |
| 2003-06-05 | 624 | 626 | 617 | 622 | 629,000 | 622 |
| 2003-06-04 | 625 | 628 | 620 | 621 | 957,000 | 621 |
| 2003-06-03 | 631 | 632 | 620 | 625 | 1,620,000 | 625 |
| 2003-06-02 | 601 | 628 | 593 | 621 | 3,121,000 | 621 |
| 2003-05-30 | 580 | 600 | 580 | 591 | 1,206,000 | 591 |
| 2003-05-29 | 577 | 580 | 574 | 579 | 535,000 | 579 |
| 2003-05-28 | 580 | 584 | 575 | 577 | 662,000 | 577 |
| 2003-05-27 | 576 | 582 | 566 | 573 | 577,000 | 573 |
| 2003-05-26 | 574 | 579 | 571 | 576 | 377,000 | 576 |
| 2003-05-23 | 572 | 578 | 566 | 573 | 509,000 | 573 |
| 2003-05-22 | 561 | 566 | 558 | 562 | 428,000 | 562 |
| 2003-05-21 | 572 | 578 | 561 | 566 | 564,000 | 566 |
| 2003-05-20 | 568 | 575 | 561 | 571 | 414,000 | 571 |
| 2003-05-19 | 573 | 573 | 558 | 567 | 435,000 | 567 |
| 2003-05-16 | 577 | 578 | 571 | 573 | 280,000 | 573 |
| 2003-05-15 | 587 | 587 | 571 | 576 | 563,000 | 576 |
| 2003-05-14 | 585 | 585 | 578 | 581 | 535,000 | 581 |
| 2003-05-13 | 577 | 589 | 570 | 576 | 1,625,000 | 576 |
| 2003-05-12 | 565 | 568 | 560 | 568 | 372,000 | 568 |
| 2003-05-09 | 558 | 564 | 548 | 564 | 737,000 | 564 |
| 2003-05-08 | 552 | 559 | 546 | 548 | 831,000 | 548 |
| 2003-05-07 | 563 | 567 | 555 | 560 | 697,000 | 560 |
| 2003-05-06 | 578 | 579 | 557 | 560 | 1,179,000 | 560 |
| 2003-05-02 | 587 | 589 | 568 | 575 | 3,122,000 | 575 |
| 2003-05-01 | 536 | 547 | 535 | 547 | 429,000 | 547 |
| 2003-04-30 | 538 | 545 | 531 | 534 | 585,000 | 534 |
| 2003-04-28 | 539 | 542 | 522 | 532 | 519,000 | 532 |
| 2003-04-25 | 555 | 557 | 536 | 538 | 640,000 | 538 |
| 2003-04-24 | 551 | 560 | 546 | 553 | 483,000 | 553 |
| 2003-04-23 | 552 | 552 | 544 | 546 | 461,000 | 546 |
| 2003-04-22 | 555 | 555 | 537 | 542 | 532,000 | 542 |
| 2003-04-21 | 543 | 555 | 543 | 549 | 602,000 | 549 |
| 2003-04-18 | 563 | 563 | 537 | 537 | 953,000 | 537 |
| 2003-04-17 | 556 | 575 | 548 | 553 | 3,092,000 | 553 |
| 2003-04-16 | 527 | 529 | 515 | 518 | 595,000 | 518 |
| 2003-04-15 | 525 | 528 | 519 | 520 | 425,000 | 520 |
| 2003-04-14 | 533 | 540 | 513 | 521 | 773,000 | 521 |
| 2003-04-11 | 533 | 543 | 531 | 533 | 523,000 | 533 |
| 2003-04-10 | 538 | 538 | 530 | 536 | 523,000 | 536 |
| 2003-04-09 | 541 | 550 | 538 | 540 | 430,000 | 540 |
| 2003-04-08 | 545 | 547 | 540 | 543 | 424,000 | 543 |
| 2003-04-07 | 540 | 550 | 540 | 550 | 582,000 | 550 |
| 2003-04-04 | 542 | 552 | 535 | 539 | 863,000 | 539 |
| 2003-04-03 | 576 | 580 | 540 | 541 | 1,298,000 | 541 |
| 2003-04-02 | 572 | 576 | 557 | 575 | 402,000 | 575 |
| 2003-04-01 | 565 | 569 | 559 | 566 | 469,000 | 566 |
| 2003-03-31 | 586 | 591 | 552 | 560 | 697,000 | 560 |
| 2003-03-28 | 590 | 599 | 587 | 590 | 342,000 | 590 |
| 2003-03-27 | 596 | 602 | 590 | 596 | 505,000 | 596 |
| 2003-03-26 | 605 | 608 | 595 | 595 | 536,000 | 595 |
| 2003-03-25 | 609 | 610 | 601 | 604 | 656,000 | 604 |
| 2003-03-24 | 597 | 619 | 597 | 619 | 514,000 | 619 |
| 2003-03-20 | 594 | 597 | 579 | 581 | 350,000 | 581 |
| 2003-03-19 | 571 | 575 | 556 | 575 | 427,000 | 575 |
| 2003-03-18 | 565 | 586 | 565 | 580 | 647,000 | 580 |
| 2003-03-17 | 576 | 579 | 554 | 562 | 475,000 | 562 |
| 2003-03-14 | 575 | 593 | 575 | 586 | 2,311,000 | 586 |
| 2003-03-13 | 597 | 605 | 582 | 585 | 372,000 | 585 |
| 2003-03-12 | 599 | 602 | 594 | 594 | 406,000 | 594 |
| 2003-03-11 | 591 | 609 | 591 | 599 | 557,000 | 599 |
| 2003-03-10 | 609 | 611 | 599 | 605 | 675,000 | 605 |
| 2003-03-07 | 621 | 627 | 618 | 619 | 738,000 | 619 |
| 2003-03-06 | 626 | 636 | 626 | 632 | 507,000 | 632 |
| 2003-03-05 | 615 | 636 | 611 | 635 | 682,000 | 635 |
| 2003-03-04 | 618 | 624 | 614 | 621 | 506,000 | 621 |
| 2003-03-03 | 600 | 613 | 599 | 613 | 376,000 | 613 |
| 2003-02-28 | 610 | 610 | 593 | 596 | 531,000 | 596 |
| 2003-02-27 | 590 | 600 | 586 | 600 | 411,000 | 600 |
| 2003-02-26 | 590 | 598 | 587 | 597 | 585,000 | 597 |
| 2003-02-25 | 612 | 612 | 585 | 590 | 798,000 | 590 |
| 2003-02-24 | 603 | 616 | 601 | 616 | 426,000 | 616 |
| 2003-02-21 | 619 | 622 | 601 | 610 | 830,000 | 610 |
| 2003-02-20 | 627 | 627 | 615 | 625 | 500,000 | 625 |
| 2003-02-19 | 621 | 629 | 617 | 628 | 1,013,000 | 628 |
| 2003-02-18 | 631 | 635 | 613 | 622 | 1,237,000 | 622 |
| 2003-02-17 | 657 | 657 | 633 | 638 | 1,468,000 | 638 |
| 2003-02-14 | 630 | 659 | 625 | 647 | 3,001,000 | 647 |
| 2003-02-13 | 630 | 635 | 620 | 624 | 2,974,000 | 624 |
| 2003-02-12 | 579 | 610 | 578 | 610 | 1,276,000 | 610 |
| 2003-02-10 | 570 | 582 | 570 | 580 | 503,000 | 580 |
| 2003-02-07 | 563 | 572 | 563 | 567 | 294,000 | 567 |
| 2003-02-06 | 579 | 582 | 566 | 570 | 460,000 | 570 |
| 2003-02-05 | 563 | 575 | 559 | 575 | 539,000 | 575 |
| 2003-02-04 | 584 | 584 | 567 | 568 | 662,000 | 568 |
| 2003-02-03 | 544 | 580 | 543 | 576 | 1,318,000 | 576 |
| 2003-01-31 | 530 | 559 | 529 | 550 | 742,000 | 550 |
| 2003-01-30 | 530 | 541 | 527 | 536 | 490,000 | 536 |
| 2003-01-29 | 543 | 545 | 523 | 525 | 690,000 | 525 |
| 2003-01-28 | 542 | 549 | 541 | 541 | 306,000 | 541 |
| 2003-01-27 | 550 | 552 | 541 | 551 | 409,000 | 551 |
| 2003-01-24 | 552 | 562 | 551 | 554 | 941,000 | 554 |
| 2003-01-23 | 540 | 550 | 533 | 548 | 425,000 | 548 |
| 2003-01-22 | 541 | 548 | 537 | 537 | 499,000 | 537 |
| 2003-01-21 | 537 | 554 | 530 | 551 | 528,000 | 551 |
| 2003-01-20 | 545 | 545 | 529 | 536 | 460,000 | 536 |
| 2003-01-17 | 531 | 547 | 531 | 545 | 486,000 | 545 |
| 2003-01-16 | 530 | 540 | 523 | 537 | 697,000 | 537 |
| 2003-01-15 | 523 | 534 | 515 | 534 | 532,000 | 534 |
| 2003-01-14 | 523 | 526 | 514 | 518 | 332,000 | 518 |
| 2003-01-10 | 537 | 543 | 508 | 523 | 798,000 | 523 |
| 2003-01-09 | 520 | 530 | 515 | 528 | 450,000 | 528 |
| 2003-01-08 | 526 | 529 | 515 | 519 | 486,000 | 519 |
| 2003-01-07 | 552 | 553 | 527 | 528 | 722,000 | 528 |
| 2003-01-06 | 527 | 550 | 525 | 542 | 490,000 | 542 |
分割・併合履歴 ： なし
