2531 宝ホールディングス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	670	672	667	667	343,000	667
2004-12-29	665	668	661	664	559,000	664
2004-12-28	660	665	659	663	454,000	663
2004-12-27	661	663	659	662	681,000	662
2004-12-24	667	668	661	665	777,000	665
2004-12-22	663	666	660	661	691,000	661
2004-12-21	658	662	658	659	694,000	659
2004-12-20	656	660	652	660	534,000	660
2004-12-17	648	658	647	656	727,000	656
2004-12-16	650	651	641	648	1,306,000	648
2004-12-15	664	664	653	654	1,293,000	654
2004-12-14	654	667	650	664	2,246,000	664
2004-12-13	653	656	638	639	1,661,000	639
2004-12-10	648	655	647	650	4,195,000	650
2004-12-09	666	667	652	653	1,238,000	653
2004-12-08	669	669	664	665	1,138,000	665
2004-12-07	688	688	663	668	1,850,000	668
2004-12-06	691	691	685	687	627,000	687
2004-12-03	695	695	689	690	496,000	690
2004-12-02	688	695	683	692	751,000	692
2004-12-01	683	693	675	678	765,000	678
2004-11-30	695	696	685	693	534,000	693
2004-11-29	686	697	686	693	525,000	693
2004-11-26	696	697	684	686	850,000	686
2004-11-25	681	687	681	687	706,000	687
2004-11-24	675	684	672	680	621,000	680
2004-11-22	681	686	667	675	734,000	675
2004-11-19	690	696	687	690	784,000	690
2004-11-18	707	711	690	690	1,444,000	690
2004-11-17	710	716	706	706	1,089,000	706
2004-11-16	725	730	721	722	1,280,000	722
2004-11-15	714	721	713	721	776,000	721
2004-11-12	705	714	705	713	1,246,000	713
2004-11-11	715	717	705	705	533,000	705
2004-11-10	708	718	708	713	442,000	713
2004-11-09	714	717	709	712	439,000	712
2004-11-08	719	720	712	713	568,000	713
2004-11-05	711	722	705	718	1,441,000	718
2004-11-04	712	715	704	704	1,424,000	704
2004-11-02	696	709	691	705	1,779,000	705
2004-11-01	688	696	687	691	1,256,000	691
2004-10-29	681	694	673	686	2,454,000	686
2004-10-28	660	668	658	658	668,000	658
2004-10-27	662	662	652	655	440,000	655
2004-10-26	653	658	651	655	309,000	655
2004-10-25	660	660	650	654	659,000	654
2004-10-22	667	671	663	667	612,000	667
2004-10-21	670	673	663	666	853,000	666
2004-10-20	671	677	664	669	902,000	669
2004-10-19	670	677	668	674	429,000	674
2004-10-18	666	668	662	664	492,000	664
2004-10-15	672	672	665	666	987,000	666
2004-10-14	684	684	673	673	792,000	673
2004-10-13	689	692	687	687	581,000	687
2004-10-12	698	699	684	689	561,000	689
2004-10-08	695	702	695	698	1,107,000	698
2004-10-07	705	705	692	695	735,000	695
2004-10-06	691	708	686	700	976,000	700
2004-10-05	695	704	692	703	688,000	703
2004-10-04	690	695	685	695	700,000	695
2004-10-01	673	684	673	681	724,000	681
2004-09-30	680	682	672	672	1,166,000	672
2004-09-29	689	689	676	676	1,157,000	676
2004-09-28	685	690	683	687	601,000	687
2004-09-27	691	694	682	688	511,000	688
2004-09-24	685	687	680	684	893,000	684
2004-09-22	699	700	682	691	854,000	691
2004-09-21	702	705	693	697	632,000	697
2004-09-17	700	704	693	700	1,272,000	700
2004-09-16	710	712	700	705	795,000	705
2004-09-15	719	722	711	711	512,000	711
2004-09-14	727	727	719	722	466,000	722
2004-09-13	720	725	715	725	448,000	725
2004-09-10	715	718	704	718	3,781,000	718
2004-09-09	736	737	721	724	1,096,000	724
2004-09-08	745	745	731	735	639,000	735
2004-09-07	734	743	733	740	924,000	740
2004-09-06	717	733	714	733	733,000	733
2004-09-03	726	732	712	713	744,000	713
2004-09-02	719	725	714	721	549,000	721
2004-09-01	711	719	711	719	715,000	719
2004-08-31	718	718	710	710	526,000	710
2004-08-30	718	722	711	719	502,000	719
2004-08-27	713	718	710	716	656,000	716
2004-08-26	724	734	710	711	1,465,000	711
2004-08-25	704	722	702	720	1,892,000	720
2004-08-24	692	703	681	703	1,876,000	703
2004-08-23	693	699	688	689	1,271,000	689
2004-08-20	689	696	684	689	890,000	689
2004-08-19	693	696	688	690	798,000	690
2004-08-18	696	697	682	692	712,000	692
2004-08-17	700	702	692	694	610,000	694
2004-08-16	705	707	688	693	710,000	693
2004-08-13	709	709	700	700	1,131,000	700
2004-08-12	715	720	712	716	521,000	716
2004-08-11	725	728	715	716	789,000	716
2004-08-10	710	724	708	715	951,000	715
2004-08-09	710	720	697	720	1,595,000	720
2004-08-06	745	745	728	738	714,000	738
2004-08-05	751	753	745	752	949,000	752
2004-08-04	785	785	742	753	2,728,000	753
2004-08-03	806	807	793	797	324,000	797
2004-08-02	808	808	798	806	349,000	806
2004-07-30	802	813	802	813	310,000	813
2004-07-29	803	807	792	800	501,000	800
2004-07-28	809	819	808	811	471,000	811
2004-07-27	806	813	793	799	550,000	799
2004-07-26	811	812	803	811	428,000	811
2004-07-23	825	828	820	821	389,000	821
2004-07-22	826	828	820	824	251,000	824
2004-07-21	829	836	823	836	318,000	836
2004-07-20	818	824	814	819	391,000	819
2004-07-16	823	829	812	828	867,000	828
2004-07-15	839	839	826	833	446,000	833
2004-07-14	853	853	829	829	524,000	829
2004-07-13	853	853	836	848	247,000	848
2004-07-12	841	855	834	852	419,000	852
2004-07-09	827	846	827	840	730,000	840
2004-07-08	840	846	830	836	430,000	836
2004-07-07	831	838	816	831	577,000	831
2004-07-06	844	846	836	839	728,000	839
2004-07-05	860	864	844	849	695,000	849
2004-07-02	882	888	861	864	790,000	864
2004-07-01	881	892	877	892	654,000	892
2004-06-30	871	880	867	880	457,000	880
2004-06-29	872	878	867	876	461,000	876
2004-06-28	880	883	873	880	389,000	880
2004-06-25	877	879	869	879	532,000	879
2004-06-24	870	879	860	876	589,000	876
2004-06-23	864	873	857	863	546,000	863
2004-06-22	861	863	851	858	586,000	858
2004-06-21	852	893	852	869	739,000	869
2004-06-18	866	869	841	849	950,000	849
2004-06-17	877	881	870	876	319,000	876
2004-06-16	860	887	860	887	687,000	887
2004-06-15	863	877	859	866	359,000	866
2004-06-14	881	894	871	873	389,000	873
2004-06-11	888	897	881	881	2,477,000	881
2004-06-10	855	892	853	887	1,138,000	887
2004-06-09	858	861	850	856	352,000	856
2004-06-08	863	863	842	856	487,000	856
2004-06-07	835	859	835	853	634,000	853
2004-06-04	814	838	814	835	485,000	835
2004-06-03	833	844	808	814	962,000	814
2004-06-02	846	846	833	833	539,000	833
2004-06-01	831	848	826	837	375,000	837
2004-05-31	840	840	811	829	563,000	829
2004-05-28	840	844	831	836	633,000	836
2004-05-27	834	842	827	830	572,000	830
2004-05-26	829	838	825	827	754,000	827
2004-05-25	817	826	808	817	999,000	817
2004-05-24	823	837	812	815	1,375,000	815
2004-05-21	833	833	810	821	647,000	821
2004-05-20	830	833	802	813	838,000	813
2004-05-19	812	837	806	831	632,000	831
2004-05-18	775	806	775	802	619,000	802
2004-05-17	815	815	778	781	857,000	781
2004-05-14	805	829	805	821	1,383,000	821
2004-05-13	827	835	803	805	929,000	805
2004-05-12	844	845	820	837	1,142,000	837
2004-05-11	823	849	820	845	1,257,000	845
2004-05-10	860	864	820	823	1,034,000	823
2004-05-07	892	895	872	872	801,000	872
2004-05-06	915	916	892	896	880,000	896
2004-04-30	917	917	902	914	645,000	914
2004-04-28	934	937	928	931	432,000	931
2004-04-27	938	943	930	931	568,000	931
2004-04-26	940	949	932	944	480,000	944
2004-04-23	941	951	938	942	772,000	942
2004-04-22	935	956	931	956	778,000	956
2004-04-21	934	936	926	930	885,000	930
2004-04-20	935	948	931	939	632,000	939
2004-04-19	945	950	930	932	621,000	932
2004-04-16	940	954	930	947	629,000	947
2004-04-15	959	964	934	938	833,000	938
2004-04-14	963	965	954	958	779,000	958
2004-04-13	972	975	968	968	545,000	968
2004-04-12	963	971	962	968	442,000	968
2004-04-09	975	975	955	963	1,363,000	963
2004-04-08	973	983	966	980	858,000	980
2004-04-07	969	985	969	973	1,027,000	973
2004-04-06	970	971	962	967	524,000	967
2004-04-05	971	971	960	960	823,000	960
2004-04-02	958	970	957	968	629,000	968
2004-04-01	970	975	954	957	696,000	957
2004-03-31	965	973	959	964	468,000	964
2004-03-30	974	975	962	964	527,000	964
2004-03-29	970	977	956	970	500,000	970
2004-03-26	969	982	969	978	601,000	978
2004-03-25	953	956	946	956	489,000	956
2004-03-24	935	945	930	943	1,218,000	943
2004-03-23	946	946	922	935	1,344,000	935
2004-03-22	956	962	950	952	370,000	952
2004-03-19	963	986	963	966	461,000	966
2004-03-18	980	994	972	977	577,000	977
2004-03-17	957	974	956	967	535,000	967
2004-03-16	961	968	955	956	695,000	956
2004-03-15	967	975	955	970	416,000	970
2004-03-12	962	969	952	962	3,184,000	962
2004-03-11	968	981	957	972	726,000	972
2004-03-10	996	997	983	990	695,000	990
2004-03-09	990	1,001	981	996	540,000	996
2004-03-08	995	1,001	990	991	733,000	991
2004-03-05	994	997	986	994	663,000	994
2004-03-04	975	991	973	987	997,000	987
2004-03-03	980	981	960	970	812,000	970
2004-03-02	978	983	973	981	627,000	981
2004-03-01	955	980	953	972	1,019,000	972
2004-02-27	925	950	916	950	707,000	950
2004-02-26	922	925	911	925	276,000	925
2004-02-25	916	925	911	914	287,000	914
2004-02-24	939	939	906	911	594,000	911
2004-02-23	928	943	916	939	773,000	939
2004-02-20	925	934	915	919	320,000	919
2004-02-19	939	939	923	926	482,000	926
2004-02-18	942	945	935	940	399,000	940
2004-02-17	912	941	910	933	423,000	933
2004-02-16	928	928	913	921	391,000	921
2004-02-13	922	933	916	933	597,000	933
2004-02-12	929	935	922	931	628,000	931
2004-02-10	894	920	894	920	532,000	920
2004-02-09	913	920	888	894	823,000	894
2004-02-06	921	925	910	912	427,000	912
2004-02-05	910	919	910	918	416,000	918
2004-02-04	922	931	915	923	479,000	923
2004-02-03	957	958	900	930	779,000	930
2004-02-02	942	958	942	948	454,000	948
2004-01-30	940	954	936	942	569,000	942
2004-01-29	936	943	921	936	936,000	936
2004-01-28	960	968	952	954	506,000	954
2004-01-27	975	980	964	970	432,000	970
2004-01-26	981	982	962	972	826,000	972
2004-01-23	987	997	975	990	471,000	990
2004-01-22	997	999	987	987	495,000	987
2004-01-21	988	1,003	986	987	654,000	987
2004-01-20	1,007	1,010	989	1,005	845,000	1,005
2004-01-19	995	1,004	986	1,003	571,000	1,003
2004-01-16	980	985	972	985	475,000	985
2004-01-15	988	998	973	978	893,000	978
2004-01-14	977	991	968	983	668,000	983
2004-01-13	999	999	982	982	437,000	982
2004-01-09	1,006	1,008	996	996	885,000	996
2004-01-08	999	1,015	990	996	1,201,000	996
2004-01-07	1,026	1,027	1,007	1,015	917,000	1,015
2004-01-06	1,030	1,030	1,015	1,022	740,000	1,022
2004-01-05	1,010	1,029	1,010	1,027	602,000	1,027

分割・併合履歴：なし