2531 宝ホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 526 | 532 | 520 | 528 | 190,000 | 528 |
| 2008-12-29 | 528 | 530 | 518 | 526 | 284,000 | 526 |
| 2008-12-26 | 524 | 529 | 521 | 527 | 275,000 | 527 |
| 2008-12-25 | 532 | 533 | 520 | 523 | 186,000 | 523 |
| 2008-12-24 | 513 | 525 | 511 | 523 | 415,000 | 523 |
| 2008-12-22 | 515 | 527 | 511 | 523 | 578,000 | 523 |
| 2008-12-19 | 517 | 526 | 507 | 515 | 785,000 | 515 |
| 2008-12-18 | 501 | 529 | 501 | 519 | 868,000 | 519 |
| 2008-12-17 | 515 | 519 | 500 | 509 | 891,000 | 509 |
| 2008-12-16 | 517 | 519 | 507 | 515 | 577,000 | 515 |
| 2008-12-15 | 511 | 525 | 509 | 523 | 837,000 | 523 |
| 2008-12-12 | 496 | 511 | 470 | 488 | 3,097,000 | 488 |
| 2008-12-11 | 518 | 526 | 506 | 525 | 1,042,000 | 525 |
| 2008-12-10 | 511 | 537 | 511 | 532 | 815,000 | 532 |
| 2008-12-09 | 514 | 518 | 505 | 514 | 706,000 | 514 |
| 2008-12-08 | 510 | 516 | 490 | 514 | 1,055,000 | 514 |
| 2008-12-05 | 501 | 504 | 493 | 495 | 684,000 | 495 |
| 2008-12-04 | 503 | 514 | 491 | 496 | 931,000 | 496 |
| 2008-12-03 | 499 | 515 | 495 | 512 | 825,000 | 512 |
| 2008-12-02 | 495 | 507 | 490 | 492 | 1,109,000 | 492 |
| 2008-12-01 | 546 | 546 | 528 | 538 | 475,000 | 538 |
| 2008-11-28 | 548 | 550 | 533 | 550 | 654,000 | 550 |
| 2008-11-27 | 545 | 554 | 536 | 548 | 602,000 | 548 |
| 2008-11-26 | 547 | 547 | 530 | 538 | 624,000 | 538 |
| 2008-11-25 | 532 | 544 | 515 | 539 | 964,000 | 539 |
| 2008-11-21 | 497 | 523 | 496 | 515 | 1,496,000 | 515 |
| 2008-11-20 | 564 | 564 | 527 | 527 | 1,433,000 | 527 |
| 2008-11-19 | 544 | 566 | 538 | 564 | 2,428,000 | 564 |
| 2008-11-18 | 531 | 540 | 512 | 537 | 1,616,000 | 537 |
| 2008-11-17 | 505 | 543 | 504 | 531 | 2,704,000 | 531 |
| 2008-11-14 | 484 | 505 | 484 | 501 | 2,862,000 | 501 |
| 2008-11-13 | 473 | 478 | 452 | 460 | 1,312,000 | 460 |
| 2008-11-12 | 488 | 502 | 482 | 493 | 1,128,000 | 493 |
| 2008-11-11 | 495 | 506 | 485 | 491 | 1,489,000 | 491 |
| 2008-11-10 | 489 | 491 | 472 | 480 | 874,000 | 480 |
| 2008-11-07 | 460 | 482 | 447 | 462 | 1,827,000 | 462 |
| 2008-11-06 | 483 | 493 | 466 | 469 | 1,648,000 | 469 |
| 2008-11-05 | 505 | 511 | 480 | 493 | 1,592,000 | 493 |
| 2008-11-04 | 472 | 520 | 471 | 496 | 1,125,000 | 496 |
| 2008-10-31 | 495 | 496 | 456 | 460 | 1,448,000 | 460 |
| 2008-10-30 | 469 | 495 | 454 | 491 | 2,157,000 | 491 |
| 2008-10-29 | 422 | 450 | 417 | 449 | 2,607,000 | 449 |
| 2008-10-28 | 383 | 407 | 372 | 404 | 2,374,000 | 404 |
| 2008-10-27 | 408 | 425 | 381 | 382 | 3,004,000 | 382 |
| 2008-10-24 | 466 | 469 | 403 | 403 | 2,739,000 | 403 |
| 2008-10-23 | 450 | 457 | 421 | 451 | 3,465,000 | 451 |
| 2008-10-22 | 479 | 496 | 463 | 463 | 1,634,000 | 463 |
| 2008-10-21 | 500 | 509 | 478 | 489 | 1,883,000 | 489 |
| 2008-10-20 | 488 | 500 | 481 | 495 | 1,547,000 | 495 |
| 2008-10-17 | 483 | 498 | 483 | 493 | 1,655,000 | 493 |
| 2008-10-16 | 493 | 499 | 463 | 463 | 2,148,000 | 463 |
| 2008-10-15 | 535 | 567 | 522 | 563 | 1,624,000 | 563 |
| 2008-10-14 | 531 | 550 | 515 | 538 | 1,921,000 | 538 |
| 2008-10-10 | 501 | 531 | 501 | 501 | 2,974,000 | 501 |
| 2008-10-09 | 611 | 627 | 594 | 601 | 1,462,000 | 601 |
| 2008-10-08 | 665 | 674 | 621 | 621 | 1,579,000 | 621 |
| 2008-10-07 | 684 | 695 | 672 | 680 | 1,105,000 | 680 |
| 2008-10-06 | 755 | 756 | 710 | 713 | 1,127,000 | 713 |
| 2008-10-03 | 736 | 762 | 731 | 745 | 1,112,000 | 745 |
| 2008-10-02 | 745 | 758 | 737 | 746 | 908,000 | 746 |
| 2008-10-01 | 733 | 740 | 721 | 735 | 925,000 | 735 |
| 2008-09-30 | 738 | 755 | 731 | 732 | 933,000 | 732 |
| 2008-09-29 | 756 | 772 | 750 | 759 | 890,000 | 759 |
| 2008-09-26 | 763 | 766 | 743 | 756 | 644,000 | 756 |
| 2008-09-25 | 745 | 758 | 741 | 758 | 509,000 | 758 |
| 2008-09-24 | 736 | 755 | 736 | 755 | 1,009,000 | 755 |
| 2008-09-22 | 745 | 748 | 735 | 743 | 798,000 | 743 |
| 2008-09-19 | 744 | 745 | 732 | 745 | 1,061,000 | 745 |
| 2008-09-18 | 726 | 746 | 723 | 740 | 926,000 | 740 |
| 2008-09-17 | 727 | 742 | 725 | 739 | 1,481,000 | 739 |
| 2008-09-16 | 687 | 705 | 670 | 686 | 1,017,000 | 686 |
| 2008-09-12 | 733 | 734 | 713 | 718 | 2,580,000 | 718 |
| 2008-09-11 | 731 | 733 | 720 | 720 | 619,000 | 720 |
| 2008-09-10 | 728 | 748 | 728 | 741 | 880,000 | 741 |
| 2008-09-09 | 718 | 740 | 718 | 738 | 513,000 | 738 |
| 2008-09-08 | 726 | 733 | 713 | 725 | 535,000 | 725 |
| 2008-09-05 | 727 | 728 | 715 | 716 | 733,000 | 716 |
| 2008-09-04 | 726 | 739 | 726 | 737 | 589,000 | 737 |
| 2008-09-03 | 724 | 740 | 711 | 736 | 536,000 | 736 |
| 2008-09-02 | 731 | 738 | 704 | 713 | 779,000 | 713 |
| 2008-09-01 | 745 | 750 | 724 | 732 | 874,000 | 732 |
| 2008-08-29 | 749 | 758 | 743 | 755 | 914,000 | 755 |
| 2008-08-28 | 726 | 740 | 726 | 740 | 668,000 | 740 |
| 2008-08-27 | 709 | 727 | 708 | 725 | 609,000 | 725 |
| 2008-08-26 | 708 | 719 | 704 | 712 | 381,000 | 712 |
| 2008-08-25 | 715 | 720 | 711 | 718 | 485,000 | 718 |
| 2008-08-22 | 703 | 710 | 693 | 707 | 450,000 | 707 |
| 2008-08-21 | 703 | 703 | 690 | 698 | 290,000 | 698 |
| 2008-08-20 | 690 | 704 | 689 | 701 | 611,000 | 701 |
| 2008-08-19 | 699 | 700 | 688 | 700 | 590,000 | 700 |
| 2008-08-18 | 697 | 719 | 693 | 708 | 777,000 | 708 |
| 2008-08-15 | 711 | 711 | 698 | 703 | 361,000 | 703 |
| 2008-08-14 | 701 | 709 | 692 | 704 | 465,000 | 704 |
| 2008-08-13 | 704 | 708 | 686 | 702 | 540,000 | 702 |
| 2008-08-12 | 716 | 716 | 702 | 710 | 491,000 | 710 |
| 2008-08-11 | 717 | 727 | 715 | 720 | 591,000 | 720 |
| 2008-08-08 | 704 | 714 | 693 | 708 | 1,535,000 | 708 |
| 2008-08-07 | 714 | 714 | 695 | 706 | 610,000 | 706 |
| 2008-08-06 | 719 | 720 | 706 | 713 | 676,000 | 713 |
| 2008-08-05 | 719 | 721 | 706 | 710 | 708,000 | 710 |
| 2008-08-04 | 710 | 719 | 700 | 719 | 808,000 | 719 |
| 2008-08-01 | 706 | 713 | 686 | 701 | 793,000 | 701 |
| 2008-07-31 | 697 | 717 | 688 | 706 | 1,115,000 | 706 |
| 2008-07-30 | 682 | 694 | 678 | 692 | 568,000 | 692 |
| 2008-07-29 | 666 | 676 | 666 | 676 | 520,000 | 676 |
| 2008-07-28 | 675 | 683 | 671 | 674 | 664,000 | 674 |
| 2008-07-25 | 663 | 670 | 663 | 668 | 561,000 | 668 |
| 2008-07-24 | 655 | 664 | 645 | 664 | 815,000 | 664 |
| 2008-07-23 | 654 | 654 | 645 | 650 | 592,000 | 650 |
| 2008-07-22 | 647 | 649 | 639 | 648 | 1,062,000 | 648 |
| 2008-07-18 | 620 | 629 | 620 | 623 | 702,000 | 623 |
| 2008-07-17 | 619 | 620 | 605 | 614 | 459,000 | 614 |
| 2008-07-16 | 602 | 617 | 602 | 616 | 866,000 | 616 |
| 2008-07-15 | 607 | 610 | 602 | 605 | 674,000 | 605 |
| 2008-07-14 | 617 | 625 | 612 | 613 | 716,000 | 613 |
| 2008-07-11 | 632 | 632 | 611 | 620 | 1,853,000 | 620 |
| 2008-07-10 | 623 | 633 | 622 | 625 | 569,000 | 625 |
| 2008-07-09 | 638 | 639 | 628 | 629 | 630,000 | 629 |
| 2008-07-08 | 644 | 644 | 624 | 630 | 1,094,000 | 630 |
| 2008-07-07 | 632 | 641 | 630 | 637 | 581,000 | 637 |
| 2008-07-04 | 632 | 633 | 620 | 632 | 1,071,000 | 632 |
| 2008-07-03 | 634 | 643 | 629 | 637 | 1,153,000 | 637 |
| 2008-07-02 | 660 | 662 | 637 | 641 | 1,633,000 | 641 |
| 2008-07-01 | 664 | 677 | 661 | 667 | 826,000 | 667 |
| 2008-06-30 | 657 | 672 | 657 | 666 | 608,000 | 666 |
| 2008-06-27 | 659 | 668 | 659 | 666 | 849,000 | 666 |
| 2008-06-26 | 672 | 680 | 670 | 672 | 713,000 | 672 |
| 2008-06-25 | 666 | 673 | 657 | 669 | 905,000 | 669 |
| 2008-06-24 | 660 | 663 | 651 | 662 | 909,000 | 662 |
| 2008-06-23 | 657 | 670 | 657 | 666 | 1,012,000 | 666 |
| 2008-06-20 | 688 | 688 | 664 | 667 | 1,412,000 | 667 |
| 2008-06-19 | 716 | 717 | 685 | 687 | 1,904,000 | 687 |
| 2008-06-18 | 723 | 738 | 719 | 730 | 844,000 | 730 |
| 2008-06-17 | 725 | 731 | 711 | 717 | 658,000 | 717 |
| 2008-06-16 | 700 | 720 | 698 | 715 | 730,000 | 715 |
| 2008-06-13 | 705 | 705 | 682 | 691 | 5,234,000 | 691 |
| 2008-06-12 | 698 | 702 | 690 | 695 | 1,115,000 | 695 |
| 2008-06-11 | 719 | 720 | 709 | 711 | 769,000 | 711 |
| 2008-06-10 | 728 | 729 | 709 | 714 | 603,000 | 714 |
| 2008-06-09 | 715 | 725 | 711 | 721 | 464,000 | 721 |
| 2008-06-06 | 734 | 746 | 723 | 733 | 1,084,000 | 733 |
| 2008-06-05 | 727 | 730 | 713 | 720 | 809,000 | 720 |
| 2008-06-04 | 712 | 740 | 710 | 737 | 1,526,000 | 737 |
| 2008-06-03 | 718 | 721 | 707 | 712 | 1,046,000 | 712 |
| 2008-06-02 | 729 | 743 | 726 | 736 | 1,134,000 | 736 |
| 2008-05-30 | 749 | 754 | 728 | 728 | 3,485,000 | 728 |
| 2008-05-29 | 750 | 751 | 733 | 748 | 1,056,000 | 748 |
| 2008-05-28 | 741 | 751 | 735 | 740 | 1,036,000 | 740 |
| 2008-05-27 | 735 | 744 | 729 | 740 | 702,000 | 740 |
| 2008-05-26 | 762 | 762 | 740 | 745 | 802,000 | 745 |
| 2008-05-23 | 734 | 768 | 734 | 762 | 1,452,000 | 762 |
| 2008-05-22 | 736 | 739 | 721 | 732 | 878,000 | 732 |
| 2008-05-21 | 725 | 750 | 725 | 736 | 1,517,000 | 736 |
| 2008-05-20 | 728 | 735 | 725 | 725 | 768,000 | 725 |
| 2008-05-19 | 743 | 752 | 724 | 728 | 1,389,000 | 728 |
| 2008-05-16 | 724 | 750 | 721 | 742 | 1,665,000 | 742 |
| 2008-05-15 | 710 | 723 | 710 | 720 | 1,208,000 | 720 |
| 2008-05-14 | 688 | 720 | 688 | 720 | 2,090,000 | 720 |
| 2008-05-13 | 660 | 672 | 660 | 668 | 843,000 | 668 |
| 2008-05-12 | 651 | 672 | 651 | 667 | 530,000 | 667 |
| 2008-05-09 | 665 | 676 | 658 | 661 | 1,649,000 | 661 |
| 2008-05-08 | 661 | 672 | 661 | 667 | 738,000 | 667 |
| 2008-05-07 | 685 | 687 | 662 | 664 | 1,480,000 | 664 |
| 2008-05-02 | 688 | 693 | 680 | 680 | 891,000 | 680 |
| 2008-05-01 | 692 | 698 | 683 | 684 | 854,000 | 684 |
| 2008-04-30 | 690 | 710 | 688 | 699 | 806,000 | 699 |
| 2008-04-28 | 714 | 714 | 692 | 693 | 783,000 | 693 |
| 2008-04-25 | 712 | 720 | 709 | 714 | 839,000 | 714 |
| 2008-04-24 | 714 | 714 | 703 | 711 | 590,000 | 711 |
| 2008-04-23 | 710 | 718 | 710 | 714 | 532,000 | 714 |
| 2008-04-22 | 694 | 709 | 692 | 709 | 816,000 | 709 |
| 2008-04-21 | 705 | 708 | 691 | 693 | 606,000 | 693 |
| 2008-04-18 | 706 | 706 | 694 | 699 | 686,000 | 699 |
| 2008-04-17 | 710 | 713 | 697 | 699 | 789,000 | 699 |
| 2008-04-16 | 696 | 707 | 693 | 700 | 865,000 | 700 |
| 2008-04-15 | 686 | 698 | 685 | 686 | 702,000 | 686 |
| 2008-04-14 | 694 | 701 | 687 | 690 | 680,000 | 690 |
| 2008-04-11 | 707 | 716 | 698 | 714 | 1,824,000 | 714 |
| 2008-04-10 | 711 | 711 | 696 | 697 | 1,276,000 | 697 |
| 2008-04-09 | 715 | 725 | 707 | 710 | 1,157,000 | 710 |
| 2008-04-08 | 704 | 714 | 699 | 707 | 849,000 | 707 |
| 2008-04-07 | 697 | 713 | 692 | 713 | 794,000 | 713 |
| 2008-04-04 | 691 | 706 | 690 | 706 | 599,000 | 706 |
| 2008-04-03 | 688 | 700 | 684 | 699 | 737,000 | 699 |
| 2008-04-02 | 700 | 702 | 689 | 695 | 943,000 | 695 |
| 2008-04-01 | 678 | 695 | 675 | 688 | 891,000 | 688 |
| 2008-03-31 | 678 | 686 | 667 | 685 | 1,117,000 | 685 |
| 2008-03-28 | 679 | 698 | 674 | 678 | 1,306,000 | 678 |
| 2008-03-27 | 666 | 688 | 665 | 688 | 1,153,000 | 688 |
| 2008-03-26 | 659 | 673 | 657 | 672 | 883,000 | 672 |
| 2008-03-25 | 675 | 675 | 659 | 674 | 1,106,000 | 674 |
| 2008-03-24 | 672 | 672 | 663 | 665 | 662,000 | 665 |
| 2008-03-21 | 664 | 678 | 662 | 673 | 789,000 | 673 |
| 2008-03-19 | 669 | 669 | 653 | 659 | 1,391,000 | 659 |
| 2008-03-18 | 625 | 654 | 624 | 639 | 1,527,000 | 639 |
| 2008-03-17 | 609 | 619 | 599 | 602 | 1,330,000 | 602 |
| 2008-03-14 | 628 | 628 | 616 | 619 | 4,793,000 | 619 |
| 2008-03-13 | 630 | 639 | 619 | 625 | 1,267,000 | 625 |
| 2008-03-12 | 636 | 652 | 626 | 643 | 1,184,000 | 643 |
| 2008-03-11 | 617 | 629 | 616 | 626 | 939,000 | 626 |
| 2008-03-10 | 624 | 637 | 614 | 627 | 954,000 | 627 |
| 2008-03-07 | 605 | 634 | 605 | 628 | 1,197,000 | 628 |
| 2008-03-06 | 608 | 628 | 606 | 619 | 948,000 | 619 |
| 2008-03-05 | 606 | 618 | 604 | 605 | 751,000 | 605 |
| 2008-03-04 | 634 | 634 | 608 | 613 | 1,379,000 | 613 |
| 2008-03-03 | 631 | 641 | 621 | 633 | 1,435,000 | 633 |
| 2008-02-29 | 619 | 643 | 619 | 638 | 1,041,000 | 638 |
| 2008-02-28 | 637 | 637 | 624 | 629 | 946,000 | 629 |
| 2008-02-27 | 629 | 647 | 629 | 643 | 1,062,000 | 643 |
| 2008-02-26 | 629 | 636 | 615 | 618 | 902,000 | 618 |
| 2008-02-25 | 615 | 633 | 615 | 624 | 1,421,000 | 624 |
| 2008-02-22 | 613 | 619 | 605 | 608 | 973,000 | 608 |
| 2008-02-21 | 615 | 628 | 611 | 623 | 899,000 | 623 |
| 2008-02-20 | 620 | 625 | 605 | 605 | 972,000 | 605 |
| 2008-02-19 | 620 | 633 | 615 | 628 | 1,088,000 | 628 |
| 2008-02-18 | 613 | 627 | 610 | 616 | 580,000 | 616 |
| 2008-02-15 | 606 | 617 | 602 | 617 | 794,000 | 617 |
| 2008-02-14 | 605 | 611 | 594 | 611 | 1,010,000 | 611 |
| 2008-02-13 | 593 | 596 | 583 | 586 | 655,000 | 586 |
| 2008-02-12 | 593 | 596 | 589 | 592 | 563,000 | 592 |
| 2008-02-08 | 586 | 604 | 586 | 596 | 1,740,000 | 596 |
| 2008-02-07 | 598 | 599 | 588 | 596 | 687,000 | 596 |
| 2008-02-06 | 605 | 610 | 597 | 597 | 1,062,000 | 597 |
| 2008-02-05 | 605 | 619 | 605 | 615 | 449,000 | 615 |
| 2008-02-04 | 619 | 620 | 607 | 609 | 558,000 | 609 |
| 2008-02-01 | 621 | 621 | 604 | 608 | 755,000 | 608 |
| 2008-01-31 | 599 | 624 | 597 | 621 | 773,000 | 621 |
| 2008-01-30 | 609 | 609 | 594 | 599 | 851,000 | 599 |
| 2008-01-29 | 600 | 610 | 600 | 606 | 869,000 | 606 |
| 2008-01-28 | 616 | 623 | 596 | 597 | 2,051,000 | 597 |
| 2008-01-25 | 624 | 625 | 613 | 622 | 1,076,000 | 622 |
| 2008-01-24 | 630 | 631 | 609 | 617 | 1,772,000 | 617 |
| 2008-01-23 | 615 | 624 | 611 | 619 | 1,343,000 | 619 |
| 2008-01-22 | 633 | 638 | 604 | 608 | 1,299,000 | 608 |
| 2008-01-21 | 655 | 658 | 637 | 639 | 843,000 | 639 |
| 2008-01-18 | 643 | 670 | 638 | 665 | 1,218,000 | 665 |
| 2008-01-17 | 649 | 657 | 641 | 657 | 765,000 | 657 |
| 2008-01-16 | 639 | 663 | 639 | 651 | 946,000 | 651 |
| 2008-01-15 | 644 | 658 | 644 | 655 | 913,000 | 655 |
| 2008-01-11 | 650 | 664 | 648 | 654 | 1,537,000 | 654 |
| 2008-01-10 | 639 | 657 | 639 | 655 | 982,000 | 655 |
| 2008-01-09 | 631 | 641 | 631 | 635 | 775,000 | 635 |
| 2008-01-08 | 639 | 651 | 634 | 644 | 773,000 | 644 |
| 2008-01-07 | 656 | 656 | 642 | 645 | 575,000 | 645 |
| 2008-01-04 | 654 | 657 | 642 | 646 | 479,000 | 646 |
分割・併合履歴 ： なし
