2531 宝ホールディングス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 678 | 680 | 669 | 673 | 313,000 | 673 |
| 2007-12-27 | 679 | 688 | 679 | 683 | 400,000 | 683 |
| 2007-12-26 | 688 | 690 | 683 | 686 | 218,000 | 686 |
| 2007-12-25 | 686 | 691 | 682 | 685 | 511,000 | 685 |
| 2007-12-21 | 671 | 688 | 671 | 682 | 820,000 | 682 |
| 2007-12-20 | 690 | 690 | 674 | 676 | 814,000 | 676 |
| 2007-12-19 | 682 | 687 | 680 | 680 | 481,000 | 680 |
| 2007-12-18 | 680 | 695 | 680 | 692 | 624,000 | 692 |
| 2007-12-17 | 694 | 699 | 686 | 687 | 534,000 | 687 |
| 2007-12-14 | 685 | 710 | 685 | 702 | 2,902,000 | 702 |
| 2007-12-13 | 689 | 695 | 688 | 688 | 500,000 | 688 |
| 2007-12-12 | 685 | 700 | 685 | 700 | 530,000 | 700 |
| 2007-12-11 | 699 | 711 | 697 | 704 | 569,000 | 704 |
| 2007-12-10 | 705 | 705 | 693 | 696 | 516,000 | 696 |
| 2007-12-07 | 713 | 713 | 696 | 696 | 535,000 | 696 |
| 2007-12-06 | 700 | 707 | 694 | 698 | 486,000 | 698 |
| 2007-12-05 | 681 | 696 | 678 | 696 | 625,000 | 696 |
| 2007-12-04 | 692 | 700 | 688 | 688 | 712,000 | 688 |
| 2007-12-03 | 677 | 695 | 675 | 687 | 687,000 | 687 |
| 2007-11-30 | 683 | 695 | 680 | 687 | 2,147,000 | 687 |
| 2007-11-29 | 682 | 691 | 682 | 688 | 827,000 | 688 |
| 2007-11-28 | 687 | 689 | 674 | 681 | 874,000 | 681 |
| 2007-11-27 | 657 | 689 | 656 | 680 | 864,000 | 680 |
| 2007-11-26 | 656 | 681 | 656 | 677 | 698,000 | 677 |
| 2007-11-22 | 679 | 680 | 666 | 666 | 1,073,000 | 666 |
| 2007-11-21 | 680 | 685 | 672 | 676 | 1,151,000 | 676 |
| 2007-11-20 | 663 | 677 | 659 | 675 | 1,277,000 | 675 |
| 2007-11-19 | 657 | 668 | 653 | 664 | 762,000 | 664 |
| 2007-11-16 | 648 | 662 | 642 | 660 | 941,000 | 660 |
| 2007-11-15 | 639 | 659 | 638 | 651 | 1,127,000 | 651 |
| 2007-11-14 | 626 | 632 | 625 | 629 | 810,000 | 629 |
| 2007-11-13 | 615 | 630 | 615 | 626 | 813,000 | 626 |
| 2007-11-12 | 618 | 626 | 613 | 624 | 820,000 | 624 |
| 2007-11-09 | 639 | 646 | 632 | 635 | 1,371,000 | 635 |
| 2007-11-08 | 652 | 656 | 637 | 645 | 682,000 | 645 |
| 2007-11-07 | 661 | 664 | 653 | 657 | 948,000 | 657 |
| 2007-11-06 | 660 | 665 | 653 | 661 | 656,000 | 661 |
| 2007-11-05 | 658 | 669 | 655 | 664 | 647,000 | 664 |
| 2007-11-02 | 674 | 685 | 662 | 663 | 845,000 | 663 |
| 2007-11-01 | 675 | 680 | 670 | 673 | 480,000 | 673 |
| 2007-10-31 | 661 | 677 | 660 | 674 | 675,000 | 674 |
| 2007-10-30 | 666 | 672 | 663 | 669 | 667,000 | 669 |
| 2007-10-29 | 669 | 674 | 667 | 671 | 451,000 | 671 |
| 2007-10-26 | 670 | 673 | 668 | 671 | 493,000 | 671 |
| 2007-10-25 | 679 | 682 | 669 | 675 | 784,000 | 675 |
| 2007-10-24 | 690 | 690 | 678 | 678 | 961,000 | 678 |
| 2007-10-23 | 679 | 685 | 676 | 677 | 564,000 | 677 |
| 2007-10-22 | 679 | 685 | 676 | 684 | 807,000 | 684 |
| 2007-10-19 | 703 | 705 | 693 | 699 | 738,000 | 699 |
| 2007-10-18 | 716 | 716 | 706 | 713 | 776,000 | 713 |
| 2007-10-17 | 711 | 726 | 705 | 716 | 1,299,000 | 716 |
| 2007-10-16 | 700 | 708 | 695 | 705 | 600,000 | 705 |
| 2007-10-15 | 708 | 710 | 704 | 707 | 434,000 | 707 |
| 2007-10-12 | 710 | 715 | 703 | 708 | 1,158,000 | 708 |
| 2007-10-11 | 690 | 709 | 690 | 709 | 790,000 | 709 |
| 2007-10-10 | 697 | 700 | 692 | 699 | 447,000 | 699 |
| 2007-10-09 | 698 | 700 | 690 | 696 | 677,000 | 696 |
| 2007-10-05 | 696 | 696 | 686 | 691 | 489,000 | 691 |
| 2007-10-04 | 702 | 702 | 690 | 696 | 440,000 | 696 |
| 2007-10-03 | 702 | 705 | 691 | 701 | 687,000 | 701 |
| 2007-10-02 | 694 | 699 | 686 | 699 | 883,000 | 699 |
| 2007-10-01 | 676 | 689 | 676 | 687 | 838,000 | 687 |
| 2007-09-28 | 692 | 694 | 675 | 675 | 890,000 | 675 |
| 2007-09-27 | 677 | 692 | 676 | 691 | 786,000 | 691 |
| 2007-09-26 | 665 | 672 | 662 | 672 | 599,000 | 672 |
| 2007-09-25 | 667 | 667 | 657 | 665 | 656,000 | 665 |
| 2007-09-21 | 653 | 658 | 651 | 657 | 554,000 | 657 |
| 2007-09-20 | 656 | 665 | 653 | 663 | 726,000 | 663 |
| 2007-09-19 | 665 | 676 | 662 | 665 | 949,000 | 665 |
| 2007-09-18 | 651 | 658 | 638 | 645 | 855,000 | 645 |
| 2007-09-14 | 648 | 652 | 638 | 652 | 3,439,000 | 652 |
| 2007-09-13 | 647 | 650 | 640 | 648 | 746,000 | 648 |
| 2007-09-12 | 643 | 651 | 637 | 642 | 965,000 | 642 |
| 2007-09-11 | 632 | 644 | 627 | 638 | 765,000 | 638 |
| 2007-09-10 | 630 | 638 | 626 | 628 | 876,000 | 628 |
| 2007-09-07 | 636 | 649 | 635 | 643 | 578,000 | 643 |
| 2007-09-06 | 642 | 646 | 632 | 646 | 863,000 | 646 |
| 2007-09-05 | 650 | 654 | 641 | 644 | 1,134,000 | 644 |
| 2007-09-04 | 665 | 665 | 653 | 660 | 717,000 | 660 |
| 2007-09-03 | 665 | 668 | 661 | 666 | 515,000 | 666 |
| 2007-08-31 | 658 | 668 | 653 | 663 | 1,280,000 | 663 |
| 2007-08-30 | 648 | 657 | 648 | 657 | 778,000 | 657 |
| 2007-08-29 | 660 | 660 | 637 | 647 | 1,036,000 | 647 |
| 2007-08-28 | 663 | 668 | 660 | 666 | 408,000 | 666 |
| 2007-08-27 | 663 | 668 | 659 | 662 | 490,000 | 662 |
| 2007-08-24 | 668 | 668 | 658 | 658 | 609,000 | 658 |
| 2007-08-23 | 664 | 670 | 663 | 668 | 772,000 | 668 |
| 2007-08-22 | 663 | 666 | 658 | 662 | 959,000 | 662 |
| 2007-08-21 | 666 | 671 | 659 | 660 | 1,291,000 | 660 |
| 2007-08-20 | 687 | 688 | 666 | 676 | 1,230,000 | 676 |
| 2007-08-17 | 683 | 683 | 659 | 659 | 1,502,000 | 659 |
| 2007-08-16 | 686 | 687 | 651 | 665 | 1,589,000 | 665 |
| 2007-08-15 | 700 | 702 | 685 | 687 | 1,042,000 | 687 |
| 2007-08-14 | 715 | 715 | 701 | 704 | 861,000 | 704 |
| 2007-08-13 | 721 | 729 | 713 | 718 | 1,232,000 | 718 |
| 2007-08-10 | 708 | 728 | 699 | 724 | 2,727,000 | 724 |
| 2007-08-09 | 696 | 736 | 695 | 733 | 2,637,000 | 733 |
| 2007-08-08 | 703 | 705 | 695 | 695 | 1,137,000 | 695 |
| 2007-08-07 | 713 | 713 | 700 | 705 | 933,000 | 705 |
| 2007-08-06 | 704 | 716 | 696 | 712 | 880,000 | 712 |
| 2007-08-03 | 718 | 719 | 710 | 711 | 1,012,000 | 711 |
| 2007-08-02 | 715 | 718 | 705 | 718 | 1,127,000 | 718 |
| 2007-08-01 | 728 | 738 | 703 | 715 | 1,959,000 | 715 |
| 2007-07-31 | 732 | 745 | 731 | 738 | 1,165,000 | 738 |
| 2007-07-30 | 723 | 731 | 713 | 731 | 1,156,000 | 731 |
| 2007-07-27 | 737 | 738 | 722 | 730 | 992,000 | 730 |
| 2007-07-26 | 751 | 756 | 748 | 750 | 697,000 | 750 |
| 2007-07-25 | 758 | 761 | 755 | 758 | 581,000 | 758 |
| 2007-07-24 | 760 | 766 | 753 | 765 | 812,000 | 765 |
| 2007-07-23 | 781 | 782 | 762 | 767 | 812,000 | 767 |
| 2007-07-20 | 782 | 790 | 781 | 785 | 566,000 | 785 |
| 2007-07-19 | 776 | 782 | 774 | 780 | 412,000 | 780 |
| 2007-07-18 | 778 | 778 | 767 | 773 | 604,000 | 773 |
| 2007-07-17 | 782 | 784 | 780 | 780 | 466,000 | 780 |
| 2007-07-13 | 795 | 796 | 782 | 786 | 1,840,000 | 786 |
| 2007-07-12 | 799 | 801 | 790 | 791 | 927,000 | 791 |
| 2007-07-11 | 808 | 809 | 798 | 800 | 634,000 | 800 |
| 2007-07-10 | 801 | 803 | 799 | 803 | 453,000 | 803 |
| 2007-07-09 | 806 | 812 | 805 | 807 | 452,000 | 807 |
| 2007-07-06 | 818 | 819 | 804 | 805 | 781,000 | 805 |
| 2007-07-05 | 815 | 819 | 812 | 816 | 657,000 | 816 |
| 2007-07-04 | 816 | 839 | 814 | 824 | 2,224,000 | 824 |
| 2007-07-03 | 820 | 820 | 804 | 806 | 827,000 | 806 |
| 2007-07-02 | 823 | 824 | 808 | 810 | 729,000 | 810 |
| 2007-06-29 | 824 | 830 | 819 | 822 | 572,000 | 822 |
| 2007-06-28 | 816 | 821 | 810 | 821 | 638,000 | 821 |
| 2007-06-27 | 817 | 823 | 812 | 815 | 1,065,000 | 815 |
| 2007-06-26 | 829 | 832 | 824 | 827 | 1,015,000 | 827 |
| 2007-06-25 | 834 | 835 | 814 | 814 | 1,343,000 | 814 |
| 2007-06-22 | 840 | 842 | 832 | 834 | 975,000 | 834 |
| 2007-06-21 | 844 | 846 | 842 | 842 | 927,000 | 842 |
| 2007-06-20 | 841 | 850 | 836 | 847 | 1,161,000 | 847 |
| 2007-06-19 | 829 | 836 | 826 | 836 | 790,000 | 836 |
| 2007-06-18 | 827 | 833 | 823 | 828 | 1,213,000 | 828 |
| 2007-06-15 | 821 | 827 | 818 | 824 | 814,000 | 824 |
| 2007-06-14 | 810 | 823 | 810 | 820 | 481,000 | 820 |
| 2007-06-13 | 826 | 827 | 818 | 820 | 696,000 | 820 |
| 2007-06-12 | 829 | 829 | 824 | 825 | 582,000 | 825 |
| 2007-06-11 | 829 | 836 | 829 | 832 | 846,000 | 832 |
| 2007-06-08 | 836 | 836 | 822 | 825 | 3,466,000 | 825 |
| 2007-06-07 | 833 | 842 | 831 | 840 | 551,000 | 840 |
| 2007-06-06 | 840 | 846 | 839 | 843 | 485,000 | 843 |
| 2007-06-05 | 840 | 854 | 838 | 846 | 862,000 | 846 |
| 2007-06-04 | 851 | 851 | 836 | 839 | 1,293,000 | 839 |
| 2007-06-01 | 853 | 866 | 851 | 852 | 929,000 | 852 |
| 2007-05-31 | 845 | 860 | 837 | 859 | 1,332,000 | 859 |
| 2007-05-30 | 842 | 851 | 832 | 835 | 1,016,000 | 835 |
| 2007-05-29 | 841 | 846 | 825 | 842 | 1,177,000 | 842 |
| 2007-05-28 | 843 | 856 | 841 | 848 | 597,000 | 848 |
| 2007-05-25 | 854 | 858 | 835 | 843 | 1,179,000 | 843 |
| 2007-05-24 | 867 | 868 | 856 | 864 | 552,000 | 864 |
| 2007-05-23 | 863 | 876 | 863 | 870 | 698,000 | 870 |
| 2007-05-22 | 870 | 880 | 854 | 865 | 1,637,000 | 865 |
| 2007-05-21 | 874 | 881 | 869 | 876 | 744,000 | 876 |
| 2007-05-18 | 880 | 886 | 862 | 868 | 1,352,000 | 868 |
| 2007-05-17 | 885 | 894 | 880 | 883 | 1,336,000 | 883 |
| 2007-05-16 | 853 | 892 | 853 | 890 | 1,856,000 | 890 |
| 2007-05-15 | 931 | 933 | 911 | 913 | 1,090,000 | 913 |
| 2007-05-14 | 926 | 945 | 926 | 934 | 1,111,000 | 934 |
| 2007-05-11 | 923 | 935 | 917 | 921 | 1,810,000 | 921 |
| 2007-05-10 | 919 | 925 | 912 | 924 | 997,000 | 924 |
| 2007-05-09 | 924 | 928 | 918 | 923 | 761,000 | 923 |
| 2007-05-08 | 928 | 928 | 920 | 923 | 1,051,000 | 923 |
| 2007-05-07 | 912 | 926 | 910 | 924 | 1,781,000 | 924 |
| 2007-05-02 | 898 | 907 | 894 | 905 | 1,418,000 | 905 |
| 2007-05-01 | 888 | 902 | 884 | 896 | 2,177,000 | 896 |
| 2007-04-27 | 880 | 890 | 874 | 890 | 1,604,000 | 890 |
| 2007-04-26 | 885 | 887 | 879 | 880 | 938,000 | 880 |
| 2007-04-25 | 884 | 886 | 871 | 872 | 1,462,000 | 872 |
| 2007-04-24 | 871 | 899 | 866 | 891 | 2,075,000 | 891 |
| 2007-04-23 | 871 | 882 | 869 | 877 | 1,220,000 | 877 |
| 2007-04-20 | 862 | 870 | 861 | 867 | 689,000 | 867 |
| 2007-04-19 | 869 | 870 | 850 | 858 | 1,213,000 | 858 |
| 2007-04-18 | 865 | 880 | 865 | 876 | 1,150,000 | 876 |
| 2007-04-17 | 884 | 885 | 860 | 864 | 1,358,000 | 864 |
| 2007-04-16 | 873 | 885 | 869 | 880 | 1,990,000 | 880 |
| 2007-04-13 | 862 | 874 | 859 | 862 | 2,006,000 | 862 |
| 2007-04-12 | 850 | 855 | 847 | 855 | 639,000 | 855 |
| 2007-04-11 | 859 | 862 | 853 | 858 | 940,000 | 858 |
| 2007-04-10 | 857 | 865 | 852 | 861 | 1,186,000 | 861 |
| 2007-04-09 | 849 | 861 | 849 | 858 | 1,644,000 | 858 |
| 2007-04-06 | 844 | 845 | 839 | 843 | 652,000 | 843 |
| 2007-04-05 | 837 | 850 | 836 | 847 | 1,227,000 | 847 |
| 2007-04-04 | 836 | 849 | 833 | 842 | 1,533,000 | 842 |
| 2007-04-03 | 832 | 833 | 822 | 830 | 1,230,000 | 830 |
| 2007-04-02 | 839 | 859 | 836 | 837 | 2,014,000 | 837 |
| 2007-03-30 | 825 | 840 | 825 | 832 | 1,110,000 | 832 |
| 2007-03-29 | 820 | 827 | 815 | 824 | 867,000 | 824 |
| 2007-03-28 | 828 | 833 | 818 | 826 | 962,000 | 826 |
| 2007-03-27 | 823 | 829 | 821 | 824 | 952,000 | 824 |
| 2007-03-26 | 837 | 839 | 832 | 836 | 531,000 | 836 |
| 2007-03-23 | 838 | 838 | 828 | 835 | 765,000 | 835 |
| 2007-03-22 | 838 | 840 | 832 | 836 | 979,000 | 836 |
| 2007-03-20 | 837 | 837 | 827 | 828 | 867,000 | 828 |
| 2007-03-19 | 820 | 829 | 817 | 828 | 1,237,000 | 828 |
| 2007-03-16 | 812 | 823 | 803 | 813 | 1,563,000 | 813 |
| 2007-03-15 | 819 | 819 | 809 | 811 | 1,259,000 | 811 |
| 2007-03-14 | 818 | 819 | 802 | 809 | 1,742,000 | 809 |
| 2007-03-13 | 828 | 843 | 821 | 837 | 1,382,000 | 837 |
| 2007-03-12 | 830 | 841 | 829 | 838 | 1,237,000 | 838 |
| 2007-03-09 | 837 | 837 | 815 | 827 | 4,199,000 | 827 |
| 2007-03-08 | 819 | 829 | 807 | 828 | 2,074,000 | 828 |
| 2007-03-07 | 804 | 830 | 803 | 824 | 2,854,000 | 824 |
| 2007-03-06 | 780 | 794 | 772 | 786 | 1,424,000 | 786 |
| 2007-03-05 | 795 | 796 | 775 | 781 | 1,656,000 | 781 |
| 2007-03-02 | 807 | 809 | 799 | 802 | 1,050,000 | 802 |
| 2007-03-01 | 811 | 812 | 801 | 812 | 1,844,000 | 812 |
| 2007-02-28 | 801 | 815 | 785 | 815 | 1,940,000 | 815 |
| 2007-02-27 | 836 | 850 | 832 | 841 | 1,788,000 | 841 |
| 2007-02-26 | 831 | 839 | 827 | 830 | 886,000 | 830 |
| 2007-02-23 | 835 | 835 | 821 | 829 | 1,384,000 | 829 |
| 2007-02-22 | 819 | 837 | 817 | 834 | 1,683,000 | 834 |
| 2007-02-21 | 819 | 820 | 814 | 818 | 1,132,000 | 818 |
| 2007-02-20 | 826 | 830 | 818 | 823 | 886,000 | 823 |
| 2007-02-19 | 820 | 834 | 816 | 833 | 1,995,000 | 833 |
| 2007-02-16 | 803 | 818 | 802 | 814 | 1,532,000 | 814 |
| 2007-02-15 | 785 | 801 | 784 | 798 | 1,319,000 | 798 |
| 2007-02-14 | 795 | 796 | 786 | 791 | 1,303,000 | 791 |
| 2007-02-13 | 790 | 803 | 790 | 799 | 1,310,000 | 799 |
| 2007-02-09 | 798 | 806 | 786 | 799 | 1,874,000 | 799 |
| 2007-02-08 | 805 | 807 | 798 | 800 | 857,000 | 800 |
| 2007-02-07 | 804 | 812 | 795 | 802 | 1,517,000 | 802 |
| 2007-02-06 | 800 | 812 | 799 | 805 | 849,000 | 805 |
| 2007-02-05 | 803 | 815 | 797 | 809 | 1,758,000 | 809 |
| 2007-02-02 | 795 | 809 | 791 | 803 | 1,803,000 | 803 |
| 2007-02-01 | 779 | 794 | 770 | 794 | 1,029,000 | 794 |
| 2007-01-31 | 791 | 792 | 771 | 779 | 1,144,000 | 779 |
| 2007-01-30 | 792 | 799 | 790 | 795 | 841,000 | 795 |
| 2007-01-29 | 788 | 795 | 786 | 793 | 1,165,000 | 793 |
| 2007-01-26 | 783 | 795 | 783 | 795 | 1,078,000 | 795 |
| 2007-01-25 | 795 | 795 | 788 | 791 | 925,000 | 791 |
| 2007-01-24 | 792 | 795 | 790 | 794 | 1,283,000 | 794 |
| 2007-01-23 | 787 | 798 | 787 | 794 | 1,207,000 | 794 |
| 2007-01-22 | 784 | 792 | 783 | 788 | 894,000 | 788 |
| 2007-01-19 | 783 | 789 | 777 | 780 | 868,000 | 780 |
| 2007-01-18 | 788 | 792 | 783 | 785 | 1,017,000 | 785 |
| 2007-01-17 | 781 | 793 | 774 | 788 | 1,038,000 | 788 |
| 2007-01-16 | 792 | 793 | 780 | 783 | 810,000 | 783 |
| 2007-01-15 | 772 | 795 | 772 | 790 | 1,760,000 | 790 |
| 2007-01-12 | 754 | 782 | 754 | 773 | 2,124,000 | 773 |
| 2007-01-11 | 763 | 766 | 746 | 751 | 905,000 | 751 |
| 2007-01-10 | 773 | 773 | 753 | 762 | 1,236,000 | 762 |
| 2007-01-09 | 754 | 778 | 753 | 773 | 1,299,000 | 773 |
| 2007-01-05 | 774 | 774 | 751 | 754 | 1,228,000 | 754 |
| 2007-01-04 | 768 | 777 | 766 | 773 | 424,000 | 773 |
分割・併合履歴 ： なし
