2531 宝ホールディングス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 705 | 706 | 700 | 700 | 634,000 | 700 |
| 2005-12-29 | 708 | 708 | 702 | 702 | 861,000 | 702 |
| 2005-12-28 | 700 | 705 | 699 | 705 | 926,000 | 705 |
| 2005-12-27 | 701 | 703 | 700 | 700 | 1,240,000 | 700 |
| 2005-12-26 | 707 | 708 | 701 | 703 | 980,000 | 703 |
| 2005-12-22 | 718 | 719 | 706 | 709 | 990,000 | 709 |
| 2005-12-21 | 713 | 719 | 711 | 719 | 1,371,000 | 719 |
| 2005-12-20 | 703 | 712 | 701 | 712 | 990,000 | 712 |
| 2005-12-19 | 700 | 705 | 700 | 704 | 835,000 | 704 |
| 2005-12-16 | 705 | 706 | 698 | 700 | 1,627,000 | 700 |
| 2005-12-15 | 714 | 714 | 705 | 706 | 1,470,000 | 706 |
| 2005-12-14 | 717 | 723 | 715 | 715 | 1,516,000 | 715 |
| 2005-12-13 | 715 | 718 | 712 | 717 | 1,185,000 | 717 |
| 2005-12-12 | 713 | 718 | 712 | 714 | 1,310,000 | 714 |
| 2005-12-09 | 710 | 716 | 705 | 711 | 4,208,000 | 711 |
| 2005-12-08 | 725 | 727 | 715 | 716 | 1,674,000 | 716 |
| 2005-12-07 | 718 | 729 | 718 | 724 | 1,777,000 | 724 |
| 2005-12-06 | 728 | 729 | 711 | 717 | 2,382,000 | 717 |
| 2005-12-05 | 719 | 730 | 717 | 726 | 3,550,000 | 726 |
| 2005-12-02 | 700 | 711 | 698 | 711 | 2,801,000 | 711 |
| 2005-12-01 | 698 | 700 | 695 | 698 | 1,197,000 | 698 |
| 2005-11-30 | 698 | 698 | 695 | 697 | 803,000 | 697 |
| 2005-11-29 | 700 | 701 | 697 | 698 | 618,000 | 698 |
| 2005-11-28 | 702 | 702 | 696 | 702 | 1,258,000 | 702 |
| 2005-11-25 | 700 | 701 | 694 | 696 | 966,000 | 696 |
| 2005-11-24 | 703 | 703 | 699 | 699 | 694,000 | 699 |
| 2005-11-22 | 704 | 704 | 698 | 699 | 1,338,000 | 699 |
| 2005-11-21 | 703 | 704 | 700 | 703 | 862,000 | 703 |
| 2005-11-18 | 701 | 706 | 698 | 700 | 797,000 | 700 |
| 2005-11-17 | 695 | 709 | 692 | 702 | 1,059,000 | 702 |
| 2005-11-16 | 702 | 702 | 695 | 696 | 1,027,000 | 696 |
| 2005-11-15 | 711 | 711 | 702 | 702 | 965,000 | 702 |
| 2005-11-14 | 703 | 710 | 703 | 707 | 1,240,000 | 707 |
| 2005-11-11 | 699 | 702 | 694 | 698 | 1,516,000 | 698 |
| 2005-11-10 | 702 | 705 | 696 | 698 | 1,190,000 | 698 |
| 2005-11-09 | 705 | 705 | 698 | 702 | 940,000 | 702 |
| 2005-11-08 | 705 | 712 | 702 | 704 | 2,064,000 | 704 |
| 2005-11-07 | 690 | 697 | 687 | 697 | 1,286,000 | 697 |
| 2005-11-04 | 685 | 686 | 681 | 686 | 1,301,000 | 686 |
| 2005-11-02 | 687 | 687 | 679 | 682 | 1,392,000 | 682 |
| 2005-11-01 | 689 | 689 | 683 | 686 | 777,000 | 686 |
| 2005-10-31 | 684 | 685 | 680 | 685 | 954,000 | 685 |
| 2005-10-28 | 678 | 681 | 675 | 676 | 998,000 | 676 |
| 2005-10-27 | 678 | 683 | 678 | 681 | 1,125,000 | 681 |
| 2005-10-26 | 682 | 682 | 676 | 678 | 758,000 | 678 |
| 2005-10-25 | 678 | 683 | 676 | 681 | 1,316,000 | 681 |
| 2005-10-24 | 676 | 678 | 670 | 673 | 950,000 | 673 |
| 2005-10-21 | 670 | 673 | 669 | 669 | 1,259,000 | 669 |
| 2005-10-20 | 680 | 680 | 672 | 674 | 956,000 | 674 |
| 2005-10-19 | 682 | 684 | 674 | 677 | 1,401,000 | 677 |
| 2005-10-18 | 687 | 689 | 683 | 686 | 784,000 | 686 |
| 2005-10-17 | 693 | 694 | 685 | 689 | 902,000 | 689 |
| 2005-10-14 | 701 | 701 | 688 | 691 | 2,106,000 | 691 |
| 2005-10-13 | 698 | 698 | 691 | 693 | 1,136,000 | 693 |
| 2005-10-12 | 707 | 707 | 700 | 701 | 1,265,000 | 701 |
| 2005-10-11 | 702 | 707 | 701 | 707 | 951,000 | 707 |
| 2005-10-07 | 704 | 707 | 700 | 700 | 1,137,000 | 700 |
| 2005-10-06 | 715 | 717 | 705 | 709 | 1,048,000 | 709 |
| 2005-10-05 | 711 | 721 | 710 | 719 | 1,119,000 | 719 |
| 2005-10-04 | 705 | 708 | 701 | 708 | 1,408,000 | 708 |
| 2005-10-03 | 715 | 716 | 704 | 706 | 1,096,000 | 706 |
| 2005-09-30 | 719 | 719 | 713 | 715 | 939,000 | 715 |
| 2005-09-29 | 722 | 724 | 714 | 719 | 1,086,000 | 719 |
| 2005-09-28 | 725 | 727 | 721 | 721 | 965,000 | 721 |
| 2005-09-27 | 729 | 729 | 721 | 725 | 776,000 | 725 |
| 2005-09-26 | 728 | 731 | 722 | 729 | 733,000 | 729 |
| 2005-09-22 | 730 | 731 | 723 | 727 | 567,000 | 727 |
| 2005-09-21 | 736 | 738 | 730 | 735 | 805,000 | 735 |
| 2005-09-20 | 721 | 736 | 721 | 733 | 1,034,000 | 733 |
| 2005-09-16 | 720 | 721 | 715 | 720 | 486,000 | 720 |
| 2005-09-15 | 715 | 720 | 713 | 720 | 793,000 | 720 |
| 2005-09-14 | 716 | 718 | 712 | 716 | 509,000 | 716 |
| 2005-09-13 | 722 | 723 | 714 | 719 | 621,000 | 719 |
| 2005-09-12 | 716 | 723 | 711 | 723 | 1,029,000 | 723 |
| 2005-09-09 | 704 | 706 | 698 | 706 | 3,654,000 | 706 |
| 2005-09-08 | 720 | 720 | 708 | 710 | 646,000 | 710 |
| 2005-09-07 | 718 | 720 | 715 | 720 | 569,000 | 720 |
| 2005-09-06 | 712 | 715 | 711 | 714 | 502,000 | 714 |
| 2005-09-05 | 710 | 715 | 709 | 712 | 665,000 | 712 |
| 2005-09-02 | 720 | 721 | 711 | 715 | 867,000 | 715 |
| 2005-09-01 | 718 | 723 | 716 | 716 | 518,000 | 716 |
| 2005-08-31 | 724 | 724 | 718 | 718 | 410,000 | 718 |
| 2005-08-30 | 723 | 738 | 721 | 725 | 1,085,000 | 725 |
| 2005-08-29 | 721 | 721 | 714 | 714 | 510,000 | 714 |
| 2005-08-26 | 721 | 723 | 717 | 721 | 554,000 | 721 |
| 2005-08-25 | 726 | 729 | 717 | 717 | 880,000 | 717 |
| 2005-08-24 | 731 | 735 | 726 | 730 | 1,027,000 | 730 |
| 2005-08-23 | 744 | 744 | 728 | 728 | 1,569,000 | 728 |
| 2005-08-22 | 748 | 748 | 726 | 738 | 2,121,000 | 738 |
| 2005-08-19 | 767 | 768 | 740 | 750 | 3,425,000 | 750 |
| 2005-08-18 | 714 | 772 | 711 | 766 | 7,068,000 | 766 |
| 2005-08-17 | 708 | 715 | 707 | 709 | 974,000 | 709 |
| 2005-08-16 | 703 | 707 | 701 | 705 | 658,000 | 705 |
| 2005-08-15 | 704 | 706 | 702 | 703 | 565,000 | 703 |
| 2005-08-12 | 702 | 709 | 700 | 702 | 1,136,000 | 702 |
| 2005-08-11 | 695 | 705 | 695 | 702 | 812,000 | 702 |
| 2005-08-10 | 693 | 699 | 690 | 694 | 730,000 | 694 |
| 2005-08-09 | 674 | 687 | 674 | 683 | 661,000 | 683 |
| 2005-08-08 | 672 | 675 | 667 | 674 | 628,000 | 674 |
| 2005-08-05 | 686 | 688 | 675 | 679 | 702,000 | 679 |
| 2005-08-04 | 688 | 691 | 682 | 685 | 1,072,000 | 685 |
| 2005-08-03 | 699 | 699 | 688 | 692 | 679,000 | 692 |
| 2005-08-02 | 710 | 711 | 694 | 700 | 1,852,000 | 700 |
| 2005-08-01 | 693 | 696 | 686 | 686 | 1,014,000 | 686 |
| 2005-07-29 | 702 | 704 | 700 | 703 | 547,000 | 703 |
| 2005-07-28 | 707 | 707 | 702 | 702 | 362,000 | 702 |
| 2005-07-27 | 705 | 707 | 702 | 704 | 463,000 | 704 |
| 2005-07-26 | 707 | 707 | 697 | 702 | 451,000 | 702 |
| 2005-07-25 | 698 | 708 | 697 | 706 | 585,000 | 706 |
| 2005-07-22 | 700 | 700 | 692 | 698 | 582,000 | 698 |
| 2005-07-21 | 706 | 708 | 700 | 700 | 392,000 | 700 |
| 2005-07-20 | 704 | 707 | 701 | 705 | 624,000 | 705 |
| 2005-07-19 | 704 | 704 | 698 | 702 | 567,000 | 702 |
| 2005-07-15 | 700 | 704 | 694 | 701 | 871,000 | 701 |
| 2005-07-14 | 688 | 700 | 688 | 697 | 627,000 | 697 |
| 2005-07-13 | 693 | 694 | 685 | 686 | 545,000 | 686 |
| 2005-07-12 | 688 | 693 | 686 | 690 | 539,000 | 690 |
| 2005-07-11 | 690 | 691 | 686 | 690 | 420,000 | 690 |
| 2005-07-08 | 688 | 689 | 681 | 681 | 1,542,000 | 681 |
| 2005-07-07 | 689 | 690 | 682 | 685 | 792,000 | 685 |
| 2005-07-06 | 706 | 709 | 693 | 693 | 917,000 | 693 |
| 2005-07-05 | 710 | 711 | 703 | 705 | 704,000 | 705 |
| 2005-07-04 | 695 | 713 | 695 | 705 | 1,870,000 | 705 |
| 2005-07-01 | 691 | 699 | 688 | 693 | 726,000 | 693 |
| 2005-06-30 | 691 | 693 | 690 | 691 | 446,000 | 691 |
| 2005-06-29 | 697 | 697 | 692 | 694 | 441,000 | 694 |
| 2005-06-28 | 684 | 694 | 684 | 694 | 427,000 | 694 |
| 2005-06-27 | 691 | 693 | 681 | 685 | 640,000 | 685 |
| 2005-06-24 | 693 | 694 | 688 | 693 | 720,000 | 693 |
| 2005-06-23 | 696 | 699 | 693 | 698 | 689,000 | 698 |
| 2005-06-22 | 693 | 697 | 690 | 695 | 581,000 | 695 |
| 2005-06-21 | 693 | 695 | 690 | 692 | 377,000 | 692 |
| 2005-06-20 | 691 | 691 | 688 | 691 | 486,000 | 691 |
| 2005-06-17 | 686 | 689 | 685 | 687 | 582,000 | 687 |
| 2005-06-16 | 686 | 690 | 683 | 686 | 834,000 | 686 |
| 2005-06-15 | 686 | 692 | 684 | 689 | 785,000 | 689 |
| 2005-06-14 | 694 | 694 | 688 | 690 | 400,000 | 690 |
| 2005-06-13 | 698 | 698 | 692 | 694 | 792,000 | 694 |
| 2005-06-10 | 678 | 696 | 678 | 690 | 3,625,000 | 690 |
| 2005-06-09 | 688 | 690 | 682 | 682 | 359,000 | 682 |
| 2005-06-08 | 686 | 693 | 686 | 687 | 404,000 | 687 |
| 2005-06-07 | 689 | 692 | 681 | 687 | 477,000 | 687 |
| 2005-06-06 | 691 | 691 | 682 | 688 | 611,000 | 688 |
| 2005-06-03 | 685 | 692 | 681 | 692 | 728,000 | 692 |
| 2005-06-02 | 697 | 697 | 677 | 679 | 702,000 | 679 |
| 2005-06-01 | 695 | 703 | 687 | 694 | 807,000 | 694 |
| 2005-05-31 | 676 | 690 | 676 | 689 | 1,003,000 | 689 |
| 2005-05-30 | 676 | 682 | 673 | 676 | 529,000 | 676 |
| 2005-05-27 | 671 | 672 | 664 | 672 | 519,000 | 672 |
| 2005-05-26 | 664 | 668 | 660 | 664 | 683,000 | 664 |
| 2005-05-25 | 666 | 676 | 659 | 659 | 772,000 | 659 |
| 2005-05-24 | 666 | 669 | 662 | 663 | 633,000 | 663 |
| 2005-05-23 | 660 | 666 | 659 | 665 | 564,000 | 665 |
| 2005-05-20 | 679 | 679 | 662 | 662 | 621,000 | 662 |
| 2005-05-19 | 666 | 673 | 664 | 670 | 672,000 | 670 |
| 2005-05-18 | 669 | 670 | 655 | 657 | 1,053,000 | 657 |
| 2005-05-17 | 680 | 687 | 662 | 671 | 1,387,000 | 671 |
| 2005-05-16 | 672 | 688 | 671 | 675 | 1,390,000 | 675 |
| 2005-05-13 | 668 | 680 | 666 | 670 | 725,000 | 670 |
| 2005-05-12 | 678 | 679 | 667 | 673 | 539,000 | 673 |
| 2005-05-11 | 671 | 677 | 662 | 677 | 860,000 | 677 |
| 2005-05-10 | 685 | 686 | 676 | 681 | 743,000 | 681 |
| 2005-05-09 | 686 | 687 | 679 | 684 | 681,000 | 684 |
| 2005-05-06 | 687 | 689 | 681 | 682 | 800,000 | 682 |
| 2005-05-02 | 686 | 686 | 679 | 681 | 801,000 | 681 |
| 2005-04-28 | 668 | 673 | 658 | 673 | 1,346,000 | 673 |
| 2005-04-27 | 673 | 677 | 666 | 668 | 836,000 | 668 |
| 2005-04-26 | 685 | 686 | 676 | 678 | 534,000 | 678 |
| 2005-04-25 | 682 | 689 | 681 | 683 | 493,000 | 683 |
| 2005-04-22 | 683 | 694 | 678 | 686 | 1,500,000 | 686 |
| 2005-04-21 | 664 | 672 | 654 | 668 | 1,489,000 | 668 |
| 2005-04-20 | 687 | 690 | 670 | 674 | 1,409,000 | 674 |
| 2005-04-19 | 676 | 686 | 672 | 677 | 1,254,000 | 677 |
| 2005-04-18 | 684 | 687 | 658 | 666 | 2,016,000 | 666 |
| 2005-04-15 | 700 | 703 | 692 | 694 | 742,000 | 694 |
| 2005-04-14 | 717 | 718 | 701 | 707 | 1,033,000 | 707 |
| 2005-04-13 | 723 | 729 | 715 | 716 | 713,000 | 716 |
| 2005-04-12 | 728 | 729 | 715 | 719 | 1,010,000 | 719 |
| 2005-04-11 | 741 | 742 | 726 | 727 | 1,083,000 | 727 |
| 2005-04-08 | 741 | 748 | 741 | 743 | 1,471,000 | 743 |
| 2005-04-07 | 751 | 751 | 737 | 738 | 965,000 | 738 |
| 2005-04-06 | 744 | 758 | 744 | 752 | 959,000 | 752 |
| 2005-04-05 | 749 | 749 | 742 | 742 | 1,007,000 | 742 |
| 2005-04-04 | 762 | 762 | 743 | 751 | 895,000 | 751 |
| 2005-04-01 | 746 | 767 | 745 | 765 | 773,000 | 765 |
| 2005-03-31 | 744 | 755 | 737 | 751 | 1,447,000 | 751 |
| 2005-03-30 | 751 | 754 | 740 | 745 | 1,503,000 | 745 |
| 2005-03-29 | 783 | 788 | 756 | 761 | 3,066,000 | 761 |
| 2005-03-28 | 782 | 803 | 782 | 800 | 464,000 | 800 |
| 2005-03-25 | 794 | 798 | 794 | 796 | 357,000 | 796 |
| 2005-03-24 | 789 | 800 | 789 | 799 | 505,000 | 799 |
| 2005-03-23 | 798 | 802 | 790 | 794 | 727,000 | 794 |
| 2005-03-22 | 803 | 809 | 802 | 805 | 711,000 | 805 |
| 2005-03-18 | 808 | 810 | 802 | 809 | 625,000 | 809 |
| 2005-03-17 | 805 | 809 | 800 | 809 | 472,000 | 809 |
| 2005-03-16 | 807 | 814 | 805 | 812 | 812,000 | 812 |
| 2005-03-15 | 810 | 814 | 802 | 803 | 845,000 | 803 |
| 2005-03-14 | 810 | 811 | 803 | 807 | 396,000 | 807 |
| 2005-03-11 | 801 | 810 | 801 | 807 | 3,890,000 | 807 |
| 2005-03-10 | 808 | 813 | 805 | 807 | 747,000 | 807 |
| 2005-03-09 | 817 | 817 | 808 | 815 | 1,314,000 | 815 |
| 2005-03-08 | 798 | 813 | 791 | 813 | 1,675,000 | 813 |
| 2005-03-07 | 795 | 799 | 790 | 791 | 489,000 | 791 |
| 2005-03-04 | 785 | 792 | 782 | 791 | 896,000 | 791 |
| 2005-03-03 | 791 | 794 | 786 | 791 | 820,000 | 791 |
| 2005-03-02 | 785 | 799 | 784 | 798 | 828,000 | 798 |
| 2005-03-01 | 780 | 785 | 779 | 785 | 714,000 | 785 |
| 2005-02-28 | 788 | 790 | 777 | 783 | 769,000 | 783 |
| 2005-02-25 | 785 | 792 | 780 | 787 | 499,000 | 787 |
| 2005-02-24 | 770 | 785 | 770 | 781 | 712,000 | 781 |
| 2005-02-23 | 777 | 777 | 763 | 776 | 975,000 | 776 |
| 2005-02-22 | 788 | 792 | 780 | 781 | 849,000 | 781 |
| 2005-02-21 | 793 | 796 | 787 | 789 | 656,000 | 789 |
| 2005-02-18 | 795 | 798 | 791 | 798 | 728,000 | 798 |
| 2005-02-17 | 800 | 805 | 798 | 798 | 604,000 | 798 |
| 2005-02-16 | 796 | 808 | 796 | 804 | 1,221,000 | 804 |
| 2005-02-15 | 807 | 808 | 800 | 803 | 724,000 | 803 |
| 2005-02-14 | 815 | 817 | 805 | 807 | 754,000 | 807 |
| 2005-02-10 | 814 | 819 | 805 | 814 | 1,650,000 | 814 |
| 2005-02-09 | 821 | 825 | 815 | 819 | 1,209,000 | 819 |
| 2005-02-08 | 796 | 820 | 796 | 814 | 1,670,000 | 814 |
| 2005-02-07 | 790 | 816 | 780 | 800 | 2,661,000 | 800 |
| 2005-02-04 | 821 | 826 | 799 | 806 | 2,301,000 | 806 |
| 2005-02-03 | 828 | 836 | 821 | 823 | 1,326,000 | 823 |
| 2005-02-02 | 820 | 844 | 816 | 828 | 5,037,000 | 828 |
| 2005-02-01 | 875 | 893 | 810 | 816 | 12,309,000 | 816 |
| 2005-01-31 | 796 | 900 | 791 | 886 | 12,409,000 | 886 |
| 2005-01-28 | 803 | 804 | 785 | 800 | 3,506,000 | 800 |
| 2005-01-27 | 800 | 808 | 790 | 806 | 4,298,000 | 806 |
| 2005-01-26 | 795 | 801 | 785 | 799 | 9,297,000 | 799 |
| 2005-01-25 | 725 | 793 | 725 | 786 | 13,665,000 | 786 |
| 2005-01-24 | 693 | 718 | 692 | 715 | 2,293,000 | 715 |
| 2005-01-21 | 690 | 695 | 690 | 692 | 882,000 | 692 |
| 2005-01-20 | 697 | 697 | 689 | 690 | 1,053,000 | 690 |
| 2005-01-19 | 685 | 699 | 683 | 696 | 2,012,000 | 696 |
| 2005-01-18 | 682 | 683 | 676 | 679 | 638,000 | 679 |
| 2005-01-17 | 682 | 684 | 679 | 681 | 787,000 | 681 |
| 2005-01-14 | 675 | 683 | 674 | 680 | 1,370,000 | 680 |
| 2005-01-13 | 678 | 681 | 673 | 673 | 609,000 | 673 |
| 2005-01-12 | 682 | 687 | 680 | 681 | 822,000 | 681 |
| 2005-01-11 | 676 | 684 | 676 | 682 | 1,505,000 | 682 |
| 2005-01-07 | 675 | 677 | 672 | 676 | 907,000 | 676 |
| 2005-01-06 | 666 | 672 | 666 | 671 | 816,000 | 671 |
| 2005-01-05 | 670 | 670 | 665 | 667 | 640,000 | 667 |
| 2005-01-04 | 668 | 672 | 665 | 670 | 519,000 | 670 |
分割・併合履歴 ： なし
