2531 宝ホールディングス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 769 | 774 | 762 | 767 | 405,000 | 767 |
| 2006-12-28 | 778 | 779 | 771 | 772 | 688,000 | 772 |
| 2006-12-27 | 761 | 788 | 761 | 784 | 1,720,000 | 784 |
| 2006-12-26 | 755 | 763 | 755 | 761 | 534,000 | 761 |
| 2006-12-25 | 761 | 765 | 759 | 763 | 510,000 | 763 |
| 2006-12-22 | 759 | 766 | 756 | 766 | 880,000 | 766 |
| 2006-12-21 | 760 | 768 | 759 | 761 | 1,215,000 | 761 |
| 2006-12-20 | 755 | 764 | 752 | 762 | 1,451,000 | 762 |
| 2006-12-19 | 751 | 760 | 749 | 752 | 1,424,000 | 752 |
| 2006-12-18 | 750 | 756 | 749 | 750 | 844,000 | 750 |
| 2006-12-15 | 754 | 754 | 746 | 750 | 838,000 | 750 |
| 2006-12-14 | 741 | 753 | 737 | 752 | 1,415,000 | 752 |
| 2006-12-13 | 741 | 744 | 733 | 744 | 906,000 | 744 |
| 2006-12-12 | 738 | 748 | 736 | 745 | 1,190,000 | 745 |
| 2006-12-11 | 731 | 745 | 731 | 740 | 923,000 | 740 |
| 2006-12-08 | 724 | 737 | 724 | 733 | 3,347,000 | 733 |
| 2006-12-07 | 739 | 740 | 726 | 729 | 828,000 | 729 |
| 2006-12-06 | 731 | 746 | 727 | 735 | 1,992,000 | 735 |
| 2006-12-05 | 728 | 732 | 723 | 729 | 870,000 | 729 |
| 2006-12-04 | 727 | 731 | 721 | 727 | 718,000 | 727 |
| 2006-12-01 | 721 | 730 | 720 | 729 | 1,046,000 | 729 |
| 2006-11-30 | 719 | 724 | 714 | 720 | 784,000 | 720 |
| 2006-11-29 | 721 | 725 | 716 | 723 | 773,000 | 723 |
| 2006-11-28 | 707 | 723 | 705 | 720 | 940,000 | 720 |
| 2006-11-27 | 706 | 721 | 706 | 720 | 994,000 | 720 |
| 2006-11-24 | 710 | 712 | 704 | 706 | 779,000 | 706 |
| 2006-11-22 | 708 | 718 | 705 | 717 | 933,000 | 717 |
| 2006-11-21 | 716 | 716 | 704 | 707 | 1,070,000 | 707 |
| 2006-11-20 | 717 | 723 | 707 | 707 | 1,376,000 | 707 |
| 2006-11-17 | 714 | 732 | 713 | 722 | 1,007,000 | 722 |
| 2006-11-16 | 722 | 731 | 722 | 723 | 976,000 | 723 |
| 2006-11-15 | 728 | 730 | 725 | 727 | 883,000 | 727 |
| 2006-11-14 | 725 | 732 | 725 | 728 | 795,000 | 728 |
| 2006-11-13 | 720 | 728 | 717 | 724 | 889,000 | 724 |
| 2006-11-10 | 720 | 732 | 720 | 723 | 1,614,000 | 723 |
| 2006-11-09 | 717 | 727 | 716 | 726 | 646,000 | 726 |
| 2006-11-08 | 722 | 727 | 714 | 716 | 669,000 | 716 |
| 2006-11-07 | 728 | 731 | 723 | 727 | 850,000 | 727 |
| 2006-11-06 | 728 | 735 | 722 | 730 | 901,000 | 730 |
| 2006-11-02 | 715 | 730 | 714 | 730 | 866,000 | 730 |
| 2006-11-01 | 728 | 728 | 721 | 722 | 1,019,000 | 722 |
| 2006-10-31 | 718 | 733 | 708 | 731 | 1,653,000 | 731 |
| 2006-10-30 | 717 | 718 | 707 | 716 | 747,000 | 716 |
| 2006-10-27 | 719 | 721 | 712 | 717 | 762,000 | 717 |
| 2006-10-26 | 721 | 722 | 716 | 716 | 496,000 | 716 |
| 2006-10-25 | 719 | 722 | 714 | 717 | 558,000 | 717 |
| 2006-10-24 | 706 | 718 | 706 | 713 | 766,000 | 713 |
| 2006-10-23 | 710 | 719 | 710 | 716 | 388,000 | 716 |
| 2006-10-20 | 721 | 721 | 715 | 719 | 425,000 | 719 |
| 2006-10-19 | 719 | 728 | 715 | 720 | 1,155,000 | 720 |
| 2006-10-18 | 706 | 715 | 706 | 714 | 825,000 | 714 |
| 2006-10-17 | 707 | 708 | 698 | 706 | 668,000 | 706 |
| 2006-10-16 | 706 | 712 | 703 | 710 | 676,000 | 710 |
| 2006-10-13 | 705 | 708 | 695 | 707 | 1,505,000 | 707 |
| 2006-10-12 | 687 | 703 | 683 | 703 | 1,512,000 | 703 |
| 2006-10-11 | 686 | 692 | 682 | 687 | 763,000 | 687 |
| 2006-10-10 | 683 | 691 | 679 | 685 | 659,000 | 685 |
| 2006-10-06 | 692 | 694 | 685 | 687 | 584,000 | 687 |
| 2006-10-05 | 689 | 695 | 686 | 692 | 695,000 | 692 |
| 2006-10-04 | 691 | 695 | 677 | 679 | 630,000 | 679 |
| 2006-10-03 | 687 | 691 | 683 | 691 | 728,000 | 691 |
| 2006-10-02 | 692 | 698 | 688 | 691 | 695,000 | 691 |
| 2006-09-29 | 693 | 694 | 686 | 694 | 462,000 | 694 |
| 2006-09-28 | 688 | 691 | 682 | 690 | 334,000 | 690 |
| 2006-09-27 | 693 | 695 | 680 | 693 | 508,000 | 693 |
| 2006-09-26 | 680 | 683 | 676 | 683 | 342,000 | 683 |
| 2006-09-25 | 674 | 689 | 674 | 684 | 745,000 | 684 |
| 2006-09-22 | 680 | 682 | 672 | 677 | 755,000 | 677 |
| 2006-09-21 | 697 | 698 | 681 | 685 | 525,000 | 685 |
| 2006-09-20 | 702 | 702 | 685 | 690 | 726,000 | 690 |
| 2006-09-19 | 698 | 709 | 696 | 697 | 1,073,000 | 697 |
| 2006-09-15 | 694 | 696 | 686 | 688 | 528,000 | 688 |
| 2006-09-14 | 685 | 699 | 684 | 690 | 704,000 | 690 |
| 2006-09-13 | 697 | 699 | 674 | 678 | 1,017,000 | 678 |
| 2006-09-12 | 692 | 697 | 685 | 691 | 870,000 | 691 |
| 2006-09-11 | 701 | 706 | 693 | 694 | 1,162,000 | 694 |
| 2006-09-08 | 704 | 712 | 697 | 708 | 2,846,000 | 708 |
| 2006-09-07 | 714 | 725 | 708 | 712 | 1,011,000 | 712 |
| 2006-09-06 | 714 | 727 | 714 | 724 | 918,000 | 724 |
| 2006-09-05 | 720 | 721 | 711 | 720 | 729,000 | 720 |
| 2006-09-04 | 720 | 728 | 719 | 726 | 1,145,000 | 726 |
| 2006-09-01 | 714 | 718 | 702 | 714 | 1,134,000 | 714 |
| 2006-08-31 | 710 | 717 | 706 | 713 | 1,582,000 | 713 |
| 2006-08-30 | 701 | 712 | 695 | 702 | 950,000 | 702 |
| 2006-08-29 | 695 | 708 | 694 | 700 | 994,000 | 700 |
| 2006-08-28 | 692 | 695 | 683 | 686 | 590,000 | 686 |
| 2006-08-25 | 702 | 708 | 695 | 696 | 677,000 | 696 |
| 2006-08-24 | 708 | 710 | 693 | 704 | 910,000 | 704 |
| 2006-08-23 | 708 | 714 | 707 | 711 | 755,000 | 711 |
| 2006-08-22 | 699 | 715 | 697 | 713 | 1,186,000 | 713 |
| 2006-08-21 | 694 | 699 | 693 | 696 | 851,000 | 696 |
| 2006-08-18 | 692 | 696 | 685 | 694 | 789,000 | 694 |
| 2006-08-17 | 690 | 691 | 683 | 687 | 890,000 | 687 |
| 2006-08-16 | 683 | 692 | 680 | 691 | 929,000 | 691 |
| 2006-08-15 | 678 | 680 | 674 | 676 | 475,000 | 676 |
| 2006-08-14 | 669 | 683 | 665 | 680 | 708,000 | 680 |
| 2006-08-11 | 667 | 670 | 664 | 667 | 1,260,000 | 667 |
| 2006-08-10 | 659 | 663 | 655 | 663 | 794,000 | 663 |
| 2006-08-09 | 646 | 662 | 642 | 662 | 948,000 | 662 |
| 2006-08-08 | 633 | 651 | 633 | 651 | 817,000 | 651 |
| 2006-08-07 | 644 | 647 | 635 | 635 | 862,000 | 635 |
| 2006-08-04 | 640 | 644 | 638 | 640 | 551,000 | 640 |
| 2006-08-03 | 639 | 643 | 638 | 643 | 875,000 | 643 |
| 2006-08-02 | 636 | 642 | 633 | 640 | 707,000 | 640 |
| 2006-08-01 | 635 | 638 | 632 | 635 | 1,340,000 | 635 |
| 2006-07-31 | 640 | 646 | 636 | 642 | 1,198,000 | 642 |
| 2006-07-28 | 641 | 641 | 631 | 638 | 1,089,000 | 638 |
| 2006-07-27 | 638 | 642 | 632 | 642 | 1,259,000 | 642 |
| 2006-07-26 | 634 | 640 | 627 | 628 | 1,209,000 | 628 |
| 2006-07-25 | 637 | 643 | 629 | 630 | 921,000 | 630 |
| 2006-07-24 | 631 | 633 | 621 | 628 | 1,008,000 | 628 |
| 2006-07-21 | 627 | 639 | 627 | 634 | 874,000 | 634 |
| 2006-07-20 | 638 | 642 | 634 | 637 | 1,410,000 | 637 |
| 2006-07-19 | 639 | 639 | 623 | 630 | 1,746,000 | 630 |
| 2006-07-18 | 641 | 650 | 636 | 638 | 2,148,000 | 638 |
| 2006-07-14 | 648 | 651 | 642 | 645 | 1,642,000 | 645 |
| 2006-07-13 | 658 | 669 | 652 | 653 | 1,758,000 | 653 |
| 2006-07-12 | 668 | 670 | 651 | 657 | 1,491,000 | 657 |
| 2006-07-11 | 666 | 679 | 662 | 673 | 1,927,000 | 673 |
| 2006-07-10 | 646 | 664 | 644 | 664 | 1,193,000 | 664 |
| 2006-07-07 | 657 | 659 | 648 | 648 | 1,254,000 | 648 |
| 2006-07-06 | 651 | 653 | 645 | 646 | 985,000 | 646 |
| 2006-07-05 | 655 | 656 | 647 | 656 | 1,102,000 | 656 |
| 2006-07-04 | 664 | 664 | 657 | 659 | 1,025,000 | 659 |
| 2006-07-03 | 670 | 672 | 660 | 661 | 1,431,000 | 661 |
| 2006-06-30 | 670 | 672 | 665 | 669 | 1,318,000 | 669 |
| 2006-06-29 | 653 | 665 | 649 | 665 | 1,122,000 | 665 |
| 2006-06-28 | 657 | 659 | 648 | 658 | 975,000 | 658 |
| 2006-06-27 | 662 | 668 | 658 | 663 | 993,000 | 663 |
| 2006-06-26 | 663 | 665 | 656 | 662 | 779,000 | 662 |
| 2006-06-23 | 673 | 674 | 657 | 664 | 1,089,000 | 664 |
| 2006-06-22 | 668 | 674 | 664 | 671 | 1,476,000 | 671 |
| 2006-06-21 | 665 | 668 | 648 | 658 | 1,705,000 | 658 |
| 2006-06-20 | 655 | 677 | 651 | 655 | 3,263,000 | 655 |
| 2006-06-19 | 630 | 646 | 630 | 644 | 1,113,000 | 644 |
| 2006-06-16 | 636 | 639 | 629 | 632 | 1,773,000 | 632 |
| 2006-06-15 | 634 | 645 | 625 | 627 | 2,106,000 | 627 |
| 2006-06-14 | 635 | 645 | 626 | 631 | 1,716,000 | 631 |
| 2006-06-13 | 660 | 665 | 639 | 639 | 1,677,000 | 639 |
| 2006-06-12 | 644 | 655 | 635 | 652 | 1,808,000 | 652 |
| 2006-06-09 | 631 | 645 | 622 | 641 | 4,935,000 | 641 |
| 2006-06-08 | 656 | 658 | 633 | 641 | 2,289,000 | 641 |
| 2006-06-07 | 662 | 671 | 658 | 660 | 1,531,000 | 660 |
| 2006-06-06 | 666 | 668 | 662 | 665 | 933,000 | 665 |
| 2006-06-05 | 667 | 675 | 664 | 672 | 1,238,000 | 672 |
| 2006-06-02 | 676 | 679 | 656 | 674 | 1,789,000 | 674 |
| 2006-06-01 | 674 | 683 | 669 | 673 | 1,303,000 | 673 |
| 2006-05-31 | 681 | 687 | 669 | 673 | 1,765,000 | 673 |
| 2006-05-30 | 694 | 701 | 688 | 689 | 1,591,000 | 689 |
| 2006-05-29 | 703 | 703 | 692 | 694 | 1,151,000 | 694 |
| 2006-05-26 | 710 | 710 | 689 | 702 | 1,517,000 | 702 |
| 2006-05-25 | 703 | 710 | 698 | 702 | 1,552,000 | 702 |
| 2006-05-24 | 715 | 716 | 687 | 713 | 4,134,000 | 713 |
| 2006-05-23 | 748 | 748 | 703 | 711 | 4,377,000 | 711 |
| 2006-05-22 | 765 | 774 | 736 | 747 | 3,518,000 | 747 |
| 2006-05-19 | 722 | 756 | 718 | 745 | 3,248,000 | 745 |
| 2006-05-18 | 722 | 728 | 715 | 724 | 4,312,000 | 724 |
| 2006-05-17 | 780 | 786 | 725 | 742 | 12,665,000 | 742 |
| 2006-05-16 | 735 | 798 | 733 | 770 | 26,503,000 | 770 |
| 2006-05-15 | 691 | 700 | 690 | 700 | 790,000 | 700 |
| 2006-05-12 | 695 | 699 | 691 | 697 | 1,217,000 | 697 |
| 2006-05-11 | 705 | 708 | 699 | 702 | 963,000 | 702 |
| 2006-05-10 | 707 | 710 | 701 | 705 | 1,081,000 | 705 |
| 2006-05-09 | 709 | 712 | 706 | 709 | 626,000 | 709 |
| 2006-05-08 | 710 | 713 | 706 | 709 | 764,000 | 709 |
| 2006-05-02 | 703 | 709 | 699 | 708 | 683,000 | 708 |
| 2006-05-01 | 705 | 710 | 699 | 702 | 511,000 | 702 |
| 2006-04-28 | 709 | 710 | 696 | 704 | 1,006,000 | 704 |
| 2006-04-27 | 712 | 716 | 710 | 711 | 375,000 | 711 |
| 2006-04-26 | 709 | 716 | 707 | 710 | 571,000 | 710 |
| 2006-04-25 | 707 | 715 | 705 | 710 | 867,000 | 710 |
| 2006-04-24 | 722 | 722 | 706 | 706 | 996,000 | 706 |
| 2006-04-21 | 715 | 725 | 714 | 723 | 1,055,000 | 723 |
| 2006-04-20 | 725 | 726 | 713 | 714 | 910,000 | 714 |
| 2006-04-19 | 728 | 730 | 720 | 725 | 1,036,000 | 725 |
| 2006-04-18 | 713 | 730 | 708 | 725 | 1,331,000 | 725 |
| 2006-04-17 | 726 | 731 | 711 | 716 | 2,053,000 | 716 |
| 2006-04-14 | 759 | 759 | 743 | 746 | 1,528,000 | 746 |
| 2006-04-13 | 750 | 752 | 746 | 750 | 922,000 | 750 |
| 2006-04-12 | 751 | 761 | 744 | 747 | 1,985,000 | 747 |
| 2006-04-11 | 759 | 767 | 743 | 752 | 3,776,000 | 752 |
| 2006-04-10 | 737 | 753 | 732 | 750 | 3,443,000 | 750 |
| 2006-04-07 | 726 | 730 | 725 | 730 | 623,000 | 730 |
| 2006-04-06 | 725 | 732 | 721 | 725 | 1,249,000 | 725 |
| 2006-04-05 | 724 | 727 | 721 | 724 | 1,001,000 | 724 |
| 2006-04-04 | 720 | 724 | 720 | 724 | 798,000 | 724 |
| 2006-04-03 | 720 | 727 | 720 | 720 | 1,085,000 | 720 |
| 2006-03-31 | 730 | 732 | 718 | 720 | 676,000 | 720 |
| 2006-03-30 | 735 | 735 | 728 | 731 | 911,000 | 731 |
| 2006-03-29 | 735 | 735 | 726 | 732 | 821,000 | 732 |
| 2006-03-28 | 718 | 730 | 716 | 730 | 762,000 | 730 |
| 2006-03-27 | 735 | 740 | 733 | 737 | 938,000 | 737 |
| 2006-03-24 | 732 | 736 | 730 | 735 | 680,000 | 735 |
| 2006-03-23 | 732 | 737 | 729 | 736 | 824,000 | 736 |
| 2006-03-22 | 730 | 740 | 729 | 734 | 955,000 | 734 |
| 2006-03-20 | 734 | 739 | 732 | 737 | 988,000 | 737 |
| 2006-03-17 | 724 | 734 | 720 | 733 | 953,000 | 733 |
| 2006-03-16 | 731 | 733 | 721 | 723 | 786,000 | 723 |
| 2006-03-15 | 729 | 733 | 727 | 731 | 740,000 | 731 |
| 2006-03-14 | 730 | 730 | 726 | 729 | 808,000 | 729 |
| 2006-03-13 | 725 | 733 | 723 | 729 | 1,371,000 | 729 |
| 2006-03-10 | 720 | 724 | 715 | 719 | 3,022,000 | 719 |
| 2006-03-09 | 714 | 719 | 708 | 718 | 1,460,000 | 718 |
| 2006-03-08 | 698 | 716 | 696 | 714 | 1,278,000 | 714 |
| 2006-03-07 | 702 | 702 | 697 | 699 | 763,000 | 699 |
| 2006-03-06 | 697 | 703 | 694 | 703 | 742,000 | 703 |
| 2006-03-03 | 701 | 701 | 696 | 696 | 735,000 | 696 |
| 2006-03-02 | 697 | 702 | 697 | 701 | 823,000 | 701 |
| 2006-03-01 | 700 | 701 | 693 | 696 | 954,000 | 696 |
| 2006-02-28 | 701 | 706 | 698 | 702 | 1,163,000 | 702 |
| 2006-02-27 | 704 | 707 | 699 | 703 | 826,000 | 703 |
| 2006-02-24 | 707 | 707 | 701 | 701 | 542,000 | 701 |
| 2006-02-23 | 694 | 708 | 691 | 708 | 1,093,000 | 708 |
| 2006-02-22 | 695 | 695 | 686 | 689 | 954,000 | 689 |
| 2006-02-21 | 696 | 698 | 685 | 695 | 1,427,000 | 695 |
| 2006-02-20 | 694 | 704 | 693 | 696 | 1,390,000 | 696 |
| 2006-02-17 | 701 | 704 | 695 | 696 | 1,027,000 | 696 |
| 2006-02-16 | 696 | 704 | 696 | 704 | 812,000 | 704 |
| 2006-02-15 | 707 | 709 | 694 | 696 | 890,000 | 696 |
| 2006-02-14 | 701 | 707 | 698 | 706 | 1,199,000 | 706 |
| 2006-02-13 | 706 | 709 | 700 | 703 | 1,086,000 | 703 |
| 2006-02-10 | 713 | 713 | 700 | 707 | 1,426,000 | 707 |
| 2006-02-09 | 716 | 716 | 706 | 712 | 1,188,000 | 712 |
| 2006-02-08 | 720 | 731 | 714 | 714 | 1,748,000 | 714 |
| 2006-02-07 | 716 | 722 | 714 | 719 | 794,000 | 719 |
| 2006-02-06 | 712 | 718 | 711 | 716 | 561,000 | 716 |
| 2006-02-03 | 715 | 717 | 711 | 711 | 690,000 | 711 |
| 2006-02-02 | 712 | 722 | 710 | 719 | 1,865,000 | 719 |
| 2006-02-01 | 711 | 714 | 706 | 711 | 1,431,000 | 711 |
| 2006-01-31 | 715 | 715 | 706 | 707 | 840,000 | 707 |
| 2006-01-30 | 713 | 715 | 710 | 714 | 1,312,000 | 714 |
| 2006-01-27 | 705 | 709 | 700 | 709 | 974,000 | 709 |
| 2006-01-26 | 691 | 695 | 691 | 695 | 1,238,000 | 695 |
| 2006-01-25 | 692 | 696 | 690 | 690 | 1,101,000 | 690 |
| 2006-01-24 | 692 | 696 | 688 | 690 | 1,198,000 | 690 |
| 2006-01-23 | 692 | 698 | 690 | 692 | 937,000 | 692 |
| 2006-01-20 | 710 | 713 | 697 | 698 | 1,262,000 | 698 |
| 2006-01-19 | 697 | 707 | 690 | 704 | 1,633,000 | 704 |
| 2006-01-18 | 711 | 715 | 698 | 700 | 2,219,000 | 700 |
| 2006-01-17 | 729 | 734 | 720 | 720 | 1,462,000 | 720 |
| 2006-01-16 | 730 | 732 | 728 | 730 | 1,118,000 | 730 |
| 2006-01-13 | 741 | 741 | 725 | 729 | 2,364,000 | 729 |
| 2006-01-12 | 742 | 742 | 732 | 740 | 2,847,000 | 740 |
| 2006-01-11 | 715 | 740 | 713 | 736 | 4,924,000 | 736 |
| 2006-01-10 | 710 | 717 | 710 | 711 | 1,564,000 | 711 |
| 2006-01-06 | 708 | 709 | 705 | 707 | 1,122,000 | 707 |
| 2006-01-05 | 704 | 710 | 702 | 708 | 1,346,000 | 708 |
| 2006-01-04 | 702 | 704 | 700 | 703 | 664,000 | 703 |
分割・併合履歴 ： なし
