2531 宝ホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 542 | 546 | 534 | 534 | 441,000 | 534 |
| 2009-12-29 | 543 | 546 | 534 | 541 | 796,000 | 541 |
| 2009-12-28 | 531 | 547 | 529 | 543 | 492,000 | 543 |
| 2009-12-25 | 535 | 535 | 527 | 531 | 383,000 | 531 |
| 2009-12-24 | 521 | 533 | 519 | 531 | 970,000 | 531 |
| 2009-12-22 | 522 | 528 | 519 | 528 | 851,000 | 528 |
| 2009-12-21 | 507 | 514 | 505 | 514 | 493,000 | 514 |
| 2009-12-18 | 495 | 502 | 492 | 500 | 559,000 | 500 |
| 2009-12-17 | 494 | 503 | 491 | 500 | 459,000 | 500 |
| 2009-12-16 | 502 | 506 | 495 | 499 | 497,000 | 499 |
| 2009-12-15 | 488 | 498 | 486 | 498 | 386,000 | 498 |
| 2009-12-14 | 506 | 507 | 491 | 495 | 419,000 | 495 |
| 2009-12-11 | 502 | 507 | 496 | 507 | 2,686,000 | 507 |
| 2009-12-10 | 501 | 501 | 490 | 494 | 494,000 | 494 |
| 2009-12-09 | 499 | 505 | 496 | 500 | 408,000 | 500 |
| 2009-12-08 | 509 | 511 | 500 | 505 | 737,000 | 505 |
| 2009-12-07 | 510 | 516 | 506 | 509 | 520,000 | 509 |
| 2009-12-04 | 505 | 508 | 495 | 500 | 428,000 | 500 |
| 2009-12-03 | 491 | 505 | 491 | 505 | 757,000 | 505 |
| 2009-12-02 | 487 | 491 | 482 | 489 | 574,000 | 489 |
| 2009-12-01 | 479 | 493 | 472 | 491 | 1,076,000 | 491 |
| 2009-11-30 | 478 | 492 | 473 | 489 | 916,000 | 489 |
| 2009-11-27 | 477 | 485 | 474 | 476 | 782,000 | 476 |
| 2009-11-26 | 499 | 499 | 487 | 492 | 693,000 | 492 |
| 2009-11-25 | 501 | 505 | 497 | 500 | 432,000 | 500 |
| 2009-11-24 | 509 | 509 | 499 | 502 | 759,000 | 502 |
| 2009-11-20 | 511 | 514 | 503 | 512 | 577,000 | 512 |
| 2009-11-19 | 535 | 536 | 521 | 523 | 509,000 | 523 |
| 2009-11-18 | 519 | 526 | 515 | 520 | 543,000 | 520 |
| 2009-11-17 | 527 | 528 | 516 | 518 | 535,000 | 518 |
| 2009-11-16 | 525 | 527 | 516 | 522 | 444,000 | 522 |
| 2009-11-13 | 514 | 525 | 512 | 518 | 1,078,000 | 518 |
| 2009-11-12 | 541 | 541 | 519 | 519 | 959,000 | 519 |
| 2009-11-11 | 544 | 544 | 534 | 538 | 454,000 | 538 |
| 2009-11-10 | 554 | 559 | 545 | 546 | 488,000 | 546 |
| 2009-11-09 | 550 | 555 | 541 | 551 | 462,000 | 551 |
| 2009-11-06 | 541 | 548 | 537 | 545 | 487,000 | 545 |
| 2009-11-05 | 549 | 550 | 532 | 535 | 520,000 | 535 |
| 2009-11-04 | 559 | 559 | 541 | 556 | 527,000 | 556 |
| 2009-11-02 | 546 | 553 | 542 | 549 | 789,000 | 549 |
| 2009-10-30 | 561 | 566 | 556 | 561 | 514,000 | 561 |
| 2009-10-29 | 569 | 572 | 556 | 560 | 919,000 | 560 |
| 2009-10-28 | 577 | 583 | 570 | 580 | 553,000 | 580 |
| 2009-10-27 | 572 | 580 | 571 | 579 | 527,000 | 579 |
| 2009-10-26 | 577 | 581 | 575 | 579 | 422,000 | 579 |
| 2009-10-23 | 580 | 583 | 577 | 581 | 550,000 | 581 |
| 2009-10-22 | 570 | 572 | 563 | 572 | 459,000 | 572 |
| 2009-10-21 | 580 | 582 | 575 | 577 | 523,000 | 577 |
| 2009-10-20 | 585 | 586 | 579 | 584 | 402,000 | 584 |
| 2009-10-19 | 580 | 587 | 575 | 578 | 688,000 | 578 |
| 2009-10-16 | 576 | 583 | 568 | 580 | 759,000 | 580 |
| 2009-10-15 | 576 | 578 | 568 | 571 | 587,000 | 571 |
| 2009-10-14 | 568 | 575 | 563 | 566 | 600,000 | 566 |
| 2009-10-13 | 560 | 566 | 552 | 564 | 562,000 | 564 |
| 2009-10-09 | 564 | 564 | 553 | 560 | 1,405,000 | 560 |
| 2009-10-08 | 563 | 566 | 558 | 559 | 675,000 | 559 |
| 2009-10-07 | 580 | 584 | 560 | 565 | 1,221,000 | 565 |
| 2009-10-06 | 599 | 599 | 577 | 584 | 646,000 | 584 |
| 2009-10-05 | 584 | 600 | 582 | 598 | 521,000 | 598 |
| 2009-10-02 | 600 | 602 | 588 | 593 | 780,000 | 593 |
| 2009-10-01 | 605 | 610 | 595 | 604 | 577,000 | 604 |
| 2009-09-30 | 610 | 625 | 610 | 621 | 324,000 | 621 |
| 2009-09-29 | 618 | 621 | 612 | 620 | 419,000 | 620 |
| 2009-09-28 | 618 | 625 | 613 | 616 | 472,000 | 616 |
| 2009-09-25 | 630 | 630 | 609 | 621 | 492,000 | 621 |
| 2009-09-24 | 619 | 635 | 616 | 629 | 583,000 | 629 |
| 2009-09-18 | 625 | 632 | 617 | 627 | 433,000 | 627 |
| 2009-09-17 | 621 | 636 | 618 | 635 | 485,000 | 635 |
| 2009-09-16 | 624 | 630 | 617 | 619 | 481,000 | 619 |
| 2009-09-15 | 629 | 629 | 621 | 623 | 271,000 | 623 |
| 2009-09-14 | 636 | 636 | 619 | 625 | 491,000 | 625 |
| 2009-09-11 | 642 | 642 | 632 | 639 | 3,009,000 | 639 |
| 2009-09-10 | 633 | 640 | 628 | 639 | 484,000 | 639 |
| 2009-09-09 | 635 | 638 | 626 | 628 | 557,000 | 628 |
| 2009-09-08 | 642 | 651 | 638 | 645 | 599,000 | 645 |
| 2009-09-07 | 648 | 654 | 643 | 652 | 917,000 | 652 |
| 2009-09-04 | 635 | 635 | 624 | 624 | 450,000 | 624 |
| 2009-09-03 | 626 | 634 | 626 | 627 | 523,000 | 627 |
| 2009-09-02 | 634 | 636 | 625 | 629 | 972,000 | 629 |
| 2009-09-01 | 654 | 662 | 654 | 657 | 389,000 | 657 |
| 2009-08-31 | 665 | 674 | 651 | 658 | 766,000 | 658 |
| 2009-08-28 | 654 | 657 | 647 | 656 | 390,000 | 656 |
| 2009-08-27 | 652 | 654 | 638 | 646 | 479,000 | 646 |
| 2009-08-26 | 653 | 665 | 651 | 662 | 475,000 | 662 |
| 2009-08-25 | 657 | 658 | 652 | 653 | 337,000 | 653 |
| 2009-08-24 | 649 | 657 | 646 | 656 | 567,000 | 656 |
| 2009-08-21 | 630 | 630 | 616 | 624 | 516,000 | 624 |
| 2009-08-20 | 622 | 635 | 616 | 633 | 470,000 | 633 |
| 2009-08-19 | 630 | 630 | 618 | 621 | 393,000 | 621 |
| 2009-08-18 | 630 | 633 | 623 | 629 | 493,000 | 629 |
| 2009-08-17 | 641 | 642 | 629 | 629 | 504,000 | 629 |
| 2009-08-14 | 650 | 653 | 637 | 646 | 1,136,000 | 646 |
| 2009-08-13 | 642 | 648 | 641 | 641 | 419,000 | 641 |
| 2009-08-12 | 648 | 650 | 633 | 639 | 768,000 | 639 |
| 2009-08-11 | 652 | 658 | 649 | 658 | 243,000 | 658 |
| 2009-08-10 | 650 | 658 | 646 | 650 | 485,000 | 650 |
| 2009-08-07 | 650 | 650 | 636 | 650 | 568,000 | 650 |
| 2009-08-06 | 639 | 654 | 639 | 651 | 514,000 | 651 |
| 2009-08-05 | 627 | 649 | 627 | 637 | 664,000 | 637 |
| 2009-08-04 | 639 | 640 | 632 | 637 | 608,000 | 637 |
| 2009-08-03 | 641 | 644 | 632 | 639 | 539,000 | 639 |
| 2009-07-31 | 617 | 636 | 616 | 631 | 486,000 | 631 |
| 2009-07-30 | 618 | 622 | 611 | 616 | 337,000 | 616 |
| 2009-07-29 | 622 | 625 | 616 | 621 | 440,000 | 621 |
| 2009-07-28 | 615 | 624 | 612 | 623 | 647,000 | 623 |
| 2009-07-27 | 602 | 622 | 602 | 614 | 598,000 | 614 |
| 2009-07-24 | 596 | 602 | 588 | 601 | 561,000 | 601 |
| 2009-07-23 | 587 | 597 | 580 | 589 | 473,000 | 589 |
| 2009-07-22 | 579 | 593 | 575 | 587 | 567,000 | 587 |
| 2009-07-21 | 569 | 578 | 564 | 576 | 485,000 | 576 |
| 2009-07-17 | 568 | 569 | 558 | 563 | 251,000 | 563 |
| 2009-07-16 | 570 | 570 | 562 | 563 | 342,000 | 563 |
| 2009-07-15 | 568 | 568 | 562 | 565 | 569,000 | 565 |
| 2009-07-14 | 563 | 564 | 547 | 560 | 635,000 | 560 |
| 2009-07-13 | 564 | 572 | 555 | 557 | 802,000 | 557 |
| 2009-07-10 | 568 | 568 | 555 | 563 | 1,265,000 | 563 |
| 2009-07-09 | 565 | 578 | 555 | 559 | 422,000 | 559 |
| 2009-07-08 | 579 | 590 | 568 | 571 | 790,000 | 571 |
| 2009-07-07 | 551 | 572 | 551 | 569 | 446,000 | 569 |
| 2009-07-06 | 554 | 561 | 551 | 557 | 407,000 | 557 |
| 2009-07-03 | 567 | 570 | 556 | 567 | 398,000 | 567 |
| 2009-07-02 | 590 | 591 | 574 | 577 | 548,000 | 577 |
| 2009-07-01 | 585 | 595 | 579 | 587 | 533,000 | 587 |
| 2009-06-30 | 594 | 598 | 588 | 591 | 525,000 | 591 |
| 2009-06-29 | 591 | 591 | 580 | 584 | 445,000 | 584 |
| 2009-06-26 | 585 | 590 | 572 | 588 | 458,000 | 588 |
| 2009-06-25 | 576 | 587 | 573 | 579 | 729,000 | 579 |
| 2009-06-24 | 557 | 575 | 557 | 566 | 925,000 | 566 |
| 2009-06-23 | 557 | 572 | 551 | 554 | 721,000 | 554 |
| 2009-06-22 | 545 | 578 | 544 | 568 | 950,000 | 568 |
| 2009-06-19 | 561 | 565 | 549 | 555 | 632,000 | 555 |
| 2009-06-18 | 548 | 556 | 543 | 556 | 431,000 | 556 |
| 2009-06-17 | 549 | 559 | 542 | 556 | 530,000 | 556 |
| 2009-06-16 | 553 | 564 | 547 | 548 | 503,000 | 548 |
| 2009-06-15 | 572 | 573 | 559 | 562 | 558,000 | 562 |
| 2009-06-12 | 558 | 570 | 553 | 562 | 3,571,000 | 562 |
| 2009-06-11 | 552 | 552 | 546 | 546 | 314,000 | 546 |
| 2009-06-10 | 537 | 552 | 532 | 550 | 849,000 | 550 |
| 2009-06-09 | 537 | 545 | 537 | 543 | 396,000 | 543 |
| 2009-06-08 | 541 | 550 | 540 | 545 | 419,000 | 545 |
| 2009-06-05 | 555 | 555 | 540 | 545 | 396,000 | 545 |
| 2009-06-04 | 550 | 554 | 544 | 549 | 481,000 | 549 |
| 2009-06-03 | 562 | 562 | 554 | 556 | 536,000 | 556 |
| 2009-06-02 | 566 | 568 | 562 | 562 | 730,000 | 562 |
| 2009-06-01 | 556 | 569 | 556 | 563 | 969,000 | 563 |
| 2009-05-29 | 554 | 560 | 553 | 557 | 756,000 | 557 |
| 2009-05-28 | 555 | 565 | 551 | 551 | 841,000 | 551 |
| 2009-05-27 | 544 | 565 | 544 | 555 | 896,000 | 555 |
| 2009-05-26 | 557 | 560 | 539 | 543 | 960,000 | 543 |
| 2009-05-25 | 538 | 557 | 535 | 551 | 997,000 | 551 |
| 2009-05-22 | 528 | 541 | 528 | 533 | 719,000 | 533 |
| 2009-05-21 | 536 | 537 | 528 | 530 | 566,000 | 530 |
| 2009-05-20 | 537 | 542 | 535 | 535 | 551,000 | 535 |
| 2009-05-19 | 524 | 537 | 522 | 531 | 837,000 | 531 |
| 2009-05-18 | 520 | 521 | 508 | 511 | 833,000 | 511 |
| 2009-05-15 | 526 | 534 | 521 | 521 | 1,133,000 | 521 |
| 2009-05-14 | 510 | 523 | 510 | 516 | 812,000 | 516 |
| 2009-05-13 | 513 | 527 | 511 | 519 | 1,106,000 | 519 |
| 2009-05-12 | 505 | 511 | 497 | 498 | 593,000 | 498 |
| 2009-05-11 | 504 | 512 | 504 | 508 | 522,000 | 508 |
| 2009-05-08 | 488 | 506 | 481 | 503 | 942,000 | 503 |
| 2009-05-07 | 491 | 496 | 482 | 486 | 816,000 | 486 |
| 2009-05-01 | 484 | 485 | 476 | 480 | 596,000 | 480 |
| 2009-04-30 | 476 | 489 | 472 | 480 | 663,000 | 480 |
| 2009-04-28 | 464 | 473 | 463 | 464 | 683,000 | 464 |
| 2009-04-27 | 475 | 481 | 465 | 469 | 631,000 | 469 |
| 2009-04-24 | 482 | 482 | 469 | 472 | 574,000 | 472 |
| 2009-04-23 | 478 | 481 | 469 | 480 | 831,000 | 480 |
| 2009-04-22 | 485 | 486 | 476 | 478 | 841,000 | 478 |
| 2009-04-21 | 487 | 489 | 480 | 484 | 876,000 | 484 |
| 2009-04-20 | 504 | 507 | 495 | 497 | 441,000 | 497 |
| 2009-04-17 | 528 | 528 | 506 | 508 | 598,000 | 508 |
| 2009-04-16 | 523 | 526 | 509 | 518 | 836,000 | 518 |
| 2009-04-15 | 510 | 514 | 501 | 513 | 625,000 | 513 |
| 2009-04-14 | 520 | 521 | 510 | 517 | 757,000 | 517 |
| 2009-04-13 | 528 | 530 | 521 | 523 | 419,000 | 523 |
| 2009-04-10 | 538 | 538 | 518 | 529 | 1,317,000 | 529 |
| 2009-04-09 | 508 | 529 | 507 | 528 | 1,089,000 | 528 |
| 2009-04-08 | 499 | 501 | 492 | 498 | 644,000 | 498 |
| 2009-04-07 | 507 | 513 | 500 | 509 | 711,000 | 509 |
| 2009-04-06 | 510 | 514 | 504 | 514 | 898,000 | 514 |
| 2009-04-03 | 514 | 514 | 498 | 502 | 916,000 | 502 |
| 2009-04-02 | 512 | 514 | 500 | 512 | 792,000 | 512 |
| 2009-04-01 | 493 | 502 | 482 | 502 | 860,000 | 502 |
| 2009-03-31 | 492 | 507 | 487 | 492 | 820,000 | 492 |
| 2009-03-30 | 511 | 518 | 498 | 501 | 882,000 | 501 |
| 2009-03-27 | 514 | 516 | 507 | 510 | 705,000 | 510 |
| 2009-03-26 | 504 | 510 | 492 | 509 | 558,000 | 509 |
| 2009-03-25 | 496 | 514 | 495 | 507 | 1,286,000 | 507 |
| 2009-03-24 | 488 | 492 | 467 | 488 | 2,137,000 | 488 |
| 2009-03-23 | 474 | 493 | 474 | 487 | 771,000 | 487 |
| 2009-03-19 | 480 | 488 | 474 | 479 | 695,000 | 479 |
| 2009-03-18 | 487 | 487 | 474 | 482 | 712,000 | 482 |
| 2009-03-17 | 478 | 491 | 475 | 487 | 978,000 | 487 |
| 2009-03-16 | 465 | 476 | 456 | 473 | 1,735,000 | 473 |
| 2009-03-13 | 460 | 473 | 454 | 468 | 3,738,000 | 468 |
| 2009-03-12 | 435 | 449 | 435 | 440 | 1,397,000 | 440 |
| 2009-03-11 | 417 | 426 | 413 | 425 | 1,302,000 | 425 |
| 2009-03-10 | 400 | 412 | 400 | 404 | 890,000 | 404 |
| 2009-03-09 | 391 | 407 | 391 | 401 | 933,000 | 401 |
| 2009-03-06 | 387 | 395 | 382 | 390 | 1,068,000 | 390 |
| 2009-03-05 | 381 | 402 | 381 | 400 | 871,000 | 400 |
| 2009-03-04 | 379 | 388 | 377 | 384 | 1,300,000 | 384 |
| 2009-03-03 | 380 | 391 | 380 | 387 | 798,000 | 387 |
| 2009-03-02 | 386 | 389 | 382 | 385 | 817,000 | 385 |
| 2009-02-27 | 398 | 406 | 393 | 401 | 619,000 | 401 |
| 2009-02-26 | 392 | 406 | 391 | 397 | 664,000 | 397 |
| 2009-02-25 | 397 | 398 | 385 | 390 | 807,000 | 390 |
| 2009-02-24 | 395 | 395 | 382 | 387 | 939,000 | 387 |
| 2009-02-23 | 400 | 410 | 393 | 405 | 636,000 | 405 |
| 2009-02-20 | 405 | 409 | 401 | 405 | 774,000 | 405 |
| 2009-02-19 | 414 | 416 | 406 | 409 | 496,000 | 409 |
| 2009-02-18 | 421 | 421 | 407 | 409 | 940,000 | 409 |
| 2009-02-17 | 426 | 432 | 422 | 425 | 464,000 | 425 |
| 2009-02-16 | 426 | 436 | 425 | 430 | 624,000 | 430 |
| 2009-02-13 | 431 | 435 | 425 | 426 | 932,000 | 426 |
| 2009-02-12 | 425 | 445 | 424 | 426 | 1,100,000 | 426 |
| 2009-02-10 | 440 | 442 | 428 | 429 | 531,000 | 429 |
| 2009-02-09 | 451 | 454 | 435 | 435 | 698,000 | 435 |
| 2009-02-06 | 439 | 443 | 435 | 436 | 634,000 | 436 |
| 2009-02-05 | 436 | 436 | 425 | 428 | 761,000 | 428 |
| 2009-02-04 | 433 | 447 | 431 | 443 | 607,000 | 443 |
| 2009-02-03 | 446 | 453 | 430 | 432 | 897,000 | 432 |
| 2009-02-02 | 431 | 439 | 423 | 438 | 825,000 | 438 |
| 2009-01-30 | 439 | 439 | 427 | 436 | 609,000 | 436 |
| 2009-01-29 | 435 | 452 | 435 | 452 | 1,465,000 | 452 |
| 2009-01-28 | 433 | 438 | 425 | 429 | 720,000 | 429 |
| 2009-01-27 | 425 | 442 | 425 | 438 | 693,000 | 438 |
| 2009-01-26 | 416 | 430 | 411 | 421 | 685,000 | 421 |
| 2009-01-23 | 432 | 432 | 420 | 421 | 556,000 | 421 |
| 2009-01-22 | 431 | 437 | 421 | 437 | 797,000 | 437 |
| 2009-01-21 | 427 | 437 | 425 | 429 | 955,000 | 429 |
| 2009-01-20 | 447 | 448 | 433 | 437 | 760,000 | 437 |
| 2009-01-19 | 466 | 467 | 450 | 452 | 674,000 | 452 |
| 2009-01-16 | 453 | 466 | 452 | 461 | 898,000 | 461 |
| 2009-01-15 | 470 | 470 | 448 | 448 | 1,612,000 | 448 |
| 2009-01-14 | 480 | 484 | 474 | 480 | 358,000 | 480 |
| 2009-01-13 | 480 | 484 | 474 | 478 | 685,000 | 478 |
| 2009-01-09 | 513 | 513 | 496 | 496 | 706,000 | 496 |
| 2009-01-08 | 501 | 513 | 501 | 503 | 446,000 | 503 |
| 2009-01-07 | 535 | 537 | 510 | 514 | 635,000 | 514 |
| 2009-01-06 | 543 | 544 | 526 | 530 | 402,000 | 530 |
| 2009-01-05 | 538 | 539 | 529 | 533 | 168,000 | 533 |
分割・併合履歴 ： なし
