2531 宝ホールディングス(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 977 | 982 | 967 | 980 | 533,000 | 980 |
| 2013-12-27 | 987 | 993 | 968 | 973 | 508,000 | 973 |
| 2013-12-26 | 969 | 983 | 965 | 982 | 658,000 | 982 |
| 2013-12-25 | 960 | 971 | 960 | 971 | 750,000 | 971 |
| 2013-12-24 | 982 | 984 | 961 | 964 | 941,000 | 964 |
| 2013-12-20 | 963 | 975 | 957 | 975 | 662,000 | 975 |
| 2013-12-19 | 976 | 982 | 970 | 978 | 962,000 | 978 |
| 2013-12-18 | 939 | 966 | 939 | 961 | 940,000 | 961 |
| 2013-12-17 | 938 | 954 | 935 | 939 | 461,000 | 939 |
| 2013-12-16 | 958 | 958 | 931 | 931 | 436,000 | 931 |
| 2013-12-13 | 940 | 970 | 940 | 956 | 2,680,000 | 956 |
| 2013-12-12 | 941 | 949 | 938 | 944 | 625,000 | 944 |
| 2013-12-11 | 970 | 975 | 952 | 956 | 515,000 | 956 |
| 2013-12-10 | 989 | 989 | 976 | 979 | 508,000 | 979 |
| 2013-12-09 | 980 | 994 | 978 | 994 | 660,000 | 994 |
| 2013-12-06 | 953 | 968 | 946 | 964 | 841,000 | 964 |
| 2013-12-05 | 985 | 988 | 961 | 962 | 900,000 | 962 |
| 2013-12-04 | 1,004 | 1,007 | 981 | 985 | 875,000 | 985 |
| 2013-12-03 | 1,010 | 1,031 | 1,009 | 1,026 | 999,000 | 1,026 |
| 2013-12-02 | 992 | 1,010 | 992 | 1,003 | 419,000 | 1,003 |
| 2013-11-29 | 1,003 | 1,015 | 996 | 1,002 | 550,000 | 1,002 |
| 2013-11-28 | 1,013 | 1,017 | 1,006 | 1,016 | 706,000 | 1,016 |
| 2013-11-27 | 1,000 | 1,010 | 998 | 1,005 | 525,000 | 1,005 |
| 2013-11-26 | 1,007 | 1,015 | 1,001 | 1,001 | 799,000 | 1,001 |
| 2013-11-25 | 1,017 | 1,026 | 1,011 | 1,026 | 695,000 | 1,026 |
| 2013-11-22 | 1,016 | 1,025 | 1,006 | 1,008 | 1,008,000 | 1,008 |
| 2013-11-21 | 998 | 1,013 | 993 | 1,009 | 963,000 | 1,009 |
| 2013-11-20 | 998 | 1,003 | 982 | 983 | 869,000 | 983 |
| 2013-11-19 | 990 | 997 | 984 | 989 | 624,000 | 989 |
| 2013-11-18 | 1,013 | 1,015 | 983 | 991 | 1,223,000 | 991 |
| 2013-11-15 | 998 | 1,014 | 992 | 1,009 | 1,535,000 | 1,009 |
| 2013-11-14 | 968 | 999 | 964 | 987 | 1,476,000 | 987 |
| 2013-11-13 | 960 | 965 | 946 | 963 | 711,000 | 963 |
| 2013-11-12 | 936 | 960 | 931 | 960 | 970,000 | 960 |
| 2013-11-11 | 920 | 934 | 920 | 932 | 729,000 | 932 |
| 2013-11-08 | 903 | 923 | 903 | 911 | 932,000 | 911 |
| 2013-11-07 | 945 | 949 | 923 | 924 | 838,000 | 924 |
| 2013-11-06 | 930 | 958 | 924 | 945 | 1,168,000 | 945 |
| 2013-11-05 | 928 | 940 | 915 | 937 | 1,702,000 | 937 |
| 2013-11-01 | 905 | 911 | 883 | 885 | 576,000 | 885 |
| 2013-10-31 | 905 | 909 | 895 | 897 | 495,000 | 897 |
| 2013-10-30 | 903 | 916 | 900 | 912 | 1,054,000 | 912 |
| 2013-10-29 | 882 | 901 | 882 | 898 | 570,000 | 898 |
| 2013-10-28 | 888 | 900 | 883 | 900 | 419,000 | 900 |
| 2013-10-25 | 919 | 919 | 880 | 880 | 1,155,000 | 880 |
| 2013-10-24 | 877 | 893 | 872 | 892 | 490,000 | 892 |
| 2013-10-23 | 912 | 914 | 884 | 884 | 570,000 | 884 |
| 2013-10-22 | 920 | 920 | 906 | 911 | 407,000 | 911 |
| 2013-10-21 | 910 | 920 | 900 | 920 | 443,000 | 920 |
| 2013-10-18 | 907 | 915 | 901 | 909 | 414,000 | 909 |
| 2013-10-17 | 900 | 909 | 899 | 906 | 577,000 | 906 |
| 2013-10-16 | 894 | 895 | 886 | 891 | 518,000 | 891 |
| 2013-10-15 | 882 | 894 | 878 | 894 | 568,000 | 894 |
| 2013-10-11 | 868 | 885 | 867 | 877 | 1,261,000 | 877 |
| 2013-10-10 | 842 | 849 | 839 | 848 | 485,000 | 848 |
| 2013-10-09 | 826 | 839 | 819 | 839 | 562,000 | 839 |
| 2013-10-08 | 830 | 836 | 818 | 826 | 773,000 | 826 |
| 2013-10-07 | 864 | 865 | 837 | 840 | 694,000 | 840 |
| 2013-10-04 | 862 | 869 | 854 | 861 | 726,000 | 861 |
| 2013-10-03 | 870 | 890 | 865 | 866 | 1,033,000 | 866 |
| 2013-10-02 | 925 | 932 | 870 | 876 | 1,472,000 | 876 |
| 2013-10-01 | 940 | 955 | 925 | 925 | 1,883,000 | 925 |
| 2013-09-30 | 890 | 907 | 879 | 895 | 572,000 | 895 |
| 2013-09-27 | 899 | 900 | 884 | 900 | 700,000 | 900 |
| 2013-09-26 | 866 | 898 | 854 | 898 | 656,000 | 898 |
| 2013-09-25 | 889 | 889 | 868 | 875 | 716,000 | 875 |
| 2013-09-24 | 877 | 887 | 864 | 885 | 483,000 | 885 |
| 2013-09-20 | 881 | 886 | 863 | 876 | 765,000 | 876 |
| 2013-09-19 | 849 | 878 | 838 | 877 | 1,273,000 | 877 |
| 2013-09-18 | 820 | 842 | 817 | 833 | 813,000 | 833 |
| 2013-09-17 | 822 | 828 | 809 | 809 | 333,000 | 809 |
| 2013-09-13 | 814 | 827 | 807 | 819 | 2,139,000 | 819 |
| 2013-09-12 | 816 | 826 | 814 | 818 | 471,000 | 818 |
| 2013-09-11 | 828 | 828 | 812 | 814 | 838,000 | 814 |
| 2013-09-10 | 812 | 827 | 810 | 825 | 993,000 | 825 |
| 2013-09-09 | 793 | 799 | 786 | 798 | 605,000 | 798 |
| 2013-09-06 | 787 | 787 | 764 | 765 | 557,000 | 765 |
| 2013-09-05 | 791 | 791 | 779 | 785 | 384,000 | 785 |
| 2013-09-04 | 785 | 792 | 774 | 789 | 668,000 | 789 |
| 2013-09-03 | 769 | 791 | 769 | 791 | 760,000 | 791 |
| 2013-09-02 | 753 | 765 | 748 | 761 | 405,000 | 761 |
| 2013-08-30 | 761 | 761 | 743 | 749 | 618,000 | 749 |
| 2013-08-29 | 741 | 754 | 741 | 754 | 526,000 | 754 |
| 2013-08-28 | 750 | 757 | 741 | 745 | 646,000 | 745 |
| 2013-08-27 | 764 | 780 | 764 | 768 | 449,000 | 768 |
| 2013-08-26 | 785 | 785 | 764 | 769 | 453,000 | 769 |
| 2013-08-23 | 796 | 797 | 779 | 785 | 1,025,000 | 785 |
| 2013-08-22 | 753 | 767 | 751 | 764 | 468,000 | 764 |
| 2013-08-21 | 780 | 782 | 751 | 764 | 688,000 | 764 |
| 2013-08-20 | 779 | 789 | 765 | 765 | 696,000 | 765 |
| 2013-08-19 | 799 | 800 | 782 | 786 | 614,000 | 786 |
| 2013-08-16 | 794 | 801 | 788 | 790 | 448,000 | 790 |
| 2013-08-15 | 812 | 818 | 794 | 795 | 601,000 | 795 |
| 2013-08-14 | 813 | 823 | 802 | 823 | 619,000 | 823 |
| 2013-08-13 | 798 | 806 | 785 | 806 | 801,000 | 806 |
| 2013-08-12 | 797 | 802 | 789 | 791 | 386,000 | 791 |
| 2013-08-09 | 800 | 813 | 794 | 804 | 1,156,000 | 804 |
| 2013-08-08 | 825 | 841 | 803 | 804 | 560,000 | 804 |
| 2013-08-07 | 867 | 868 | 824 | 824 | 923,000 | 824 |
| 2013-08-06 | 854 | 882 | 843 | 882 | 811,000 | 882 |
| 2013-08-05 | 849 | 867 | 843 | 854 | 521,000 | 854 |
| 2013-08-02 | 848 | 875 | 841 | 875 | 700,000 | 875 |
| 2013-08-01 | 831 | 831 | 808 | 829 | 862,000 | 829 |
| 2013-07-31 | 870 | 875 | 828 | 832 | 1,314,000 | 832 |
| 2013-07-30 | 894 | 932 | 885 | 928 | 668,000 | 928 |
| 2013-07-29 | 925 | 930 | 903 | 904 | 822,000 | 904 |
| 2013-07-26 | 957 | 972 | 937 | 939 | 515,000 | 939 |
| 2013-07-25 | 975 | 986 | 967 | 972 | 737,000 | 972 |
| 2013-07-24 | 946 | 991 | 941 | 974 | 865,000 | 974 |
| 2013-07-23 | 947 | 966 | 942 | 957 | 610,000 | 957 |
| 2013-07-22 | 974 | 974 | 932 | 947 | 497,000 | 947 |
| 2013-07-19 | 980 | 982 | 943 | 953 | 1,095,000 | 953 |
| 2013-07-18 | 948 | 970 | 947 | 968 | 715,000 | 968 |
| 2013-07-17 | 950 | 956 | 938 | 947 | 536,000 | 947 |
| 2013-07-16 | 964 | 977 | 954 | 959 | 1,012,000 | 959 |
| 2013-07-12 | 924 | 942 | 920 | 938 | 1,168,000 | 938 |
| 2013-07-11 | 911 | 929 | 911 | 925 | 419,000 | 925 |
| 2013-07-10 | 936 | 938 | 907 | 911 | 573,000 | 911 |
| 2013-07-09 | 920 | 935 | 908 | 933 | 589,000 | 933 |
| 2013-07-08 | 933 | 936 | 913 | 914 | 581,000 | 914 |
| 2013-07-05 | 917 | 926 | 912 | 924 | 632,000 | 924 |
| 2013-07-04 | 900 | 929 | 900 | 918 | 657,000 | 918 |
| 2013-07-03 | 896 | 904 | 884 | 898 | 847,000 | 898 |
| 2013-07-02 | 891 | 907 | 883 | 895 | 776,000 | 895 |
| 2013-07-01 | 867 | 885 | 855 | 882 | 658,000 | 882 |
| 2013-06-28 | 832 | 868 | 832 | 865 | 913,000 | 865 |
| 2013-06-27 | 805 | 830 | 791 | 827 | 1,632,000 | 827 |
| 2013-06-26 | 838 | 845 | 797 | 799 | 1,137,000 | 799 |
| 2013-06-25 | 848 | 860 | 821 | 837 | 930,000 | 837 |
| 2013-06-24 | 879 | 880 | 844 | 844 | 734,000 | 844 |
| 2013-06-21 | 848 | 867 | 821 | 861 | 1,005,000 | 861 |
| 2013-06-20 | 863 | 880 | 850 | 856 | 978,000 | 856 |
| 2013-06-19 | 895 | 897 | 866 | 878 | 689,000 | 878 |
| 2013-06-18 | 884 | 901 | 872 | 875 | 851,000 | 875 |
| 2013-06-17 | 851 | 875 | 850 | 875 | 1,208,000 | 875 |
| 2013-06-14 | 840 | 882 | 840 | 857 | 3,585,000 | 857 |
| 2013-06-13 | 893 | 902 | 836 | 836 | 1,939,000 | 836 |
| 2013-06-12 | 887 | 924 | 880 | 920 | 733,000 | 920 |
| 2013-06-11 | 912 | 940 | 895 | 902 | 1,486,000 | 902 |
| 2013-06-10 | 884 | 927 | 861 | 926 | 2,077,000 | 926 |
| 2013-06-07 | 857 | 874 | 810 | 855 | 3,766,000 | 855 |
| 2013-06-06 | 930 | 947 | 852 | 876 | 2,983,000 | 876 |
| 2013-06-05 | 975 | 1,015 | 930 | 930 | 1,655,000 | 930 |
| 2013-06-04 | 987 | 1,013 | 962 | 980 | 1,433,000 | 980 |
| 2013-06-03 | 981 | 1,031 | 968 | 986 | 1,767,000 | 986 |
| 2013-05-31 | 1,025 | 1,043 | 1,006 | 1,014 | 1,507,000 | 1,014 |
| 2013-05-30 | 1,030 | 1,076 | 980 | 986 | 2,590,000 | 986 |
| 2013-05-29 | 1,025 | 1,098 | 1,020 | 1,074 | 3,508,000 | 1,074 |
| 2013-05-28 | 991 | 1,020 | 990 | 1,017 | 1,514,000 | 1,017 |
| 2013-05-27 | 1,023 | 1,053 | 1,001 | 1,018 | 1,642,000 | 1,018 |
| 2013-05-24 | 1,033 | 1,089 | 1,005 | 1,053 | 2,758,000 | 1,053 |
| 2013-05-23 | 1,127 | 1,159 | 1,019 | 1,019 | 3,162,000 | 1,019 |
| 2013-05-22 | 1,112 | 1,124 | 1,090 | 1,117 | 1,825,000 | 1,117 |
| 2013-05-21 | 1,140 | 1,149 | 1,109 | 1,120 | 1,080,000 | 1,120 |
| 2013-05-20 | 1,142 | 1,187 | 1,126 | 1,144 | 1,491,000 | 1,144 |
| 2013-05-17 | 1,109 | 1,143 | 1,100 | 1,132 | 1,213,000 | 1,132 |
| 2013-05-16 | 1,153 | 1,161 | 1,061 | 1,123 | 2,883,000 | 1,123 |
| 2013-05-15 | 1,197 | 1,204 | 1,107 | 1,150 | 2,477,000 | 1,150 |
| 2013-05-14 | 1,139 | 1,195 | 1,123 | 1,185 | 2,585,000 | 1,185 |
| 2013-05-13 | 1,158 | 1,175 | 1,104 | 1,150 | 3,057,000 | 1,150 |
| 2013-05-10 | 1,240 | 1,273 | 1,163 | 1,174 | 7,863,000 | 1,174 |
| 2013-05-09 | 1,256 | 1,337 | 1,221 | 1,244 | 10,575,000 | 1,244 |
| 2013-05-08 | 1,316 | 1,316 | 1,120 | 1,316 | 17,453,000 | 1,316 |
| 2013-05-07 | 900 | 1,016 | 893 | 1,016 | 4,315,000 | 1,016 |
| 2013-05-02 | 868 | 880 | 855 | 866 | 1,071,000 | 866 |
| 2013-05-01 | 841 | 900 | 827 | 867 | 3,165,000 | 867 |
| 2013-04-30 | 810 | 840 | 810 | 836 | 1,174,000 | 836 |
| 2013-04-26 | 840 | 840 | 810 | 813 | 1,063,000 | 813 |
| 2013-04-25 | 803 | 844 | 803 | 837 | 2,056,000 | 837 |
| 2013-04-24 | 786 | 808 | 780 | 805 | 1,156,000 | 805 |
| 2013-04-23 | 784 | 789 | 777 | 780 | 505,000 | 780 |
| 2013-04-22 | 797 | 797 | 781 | 783 | 780,000 | 783 |
| 2013-04-19 | 776 | 783 | 772 | 782 | 357,000 | 782 |
| 2013-04-18 | 792 | 792 | 777 | 777 | 544,000 | 777 |
| 2013-04-17 | 793 | 796 | 787 | 792 | 588,000 | 792 |
| 2013-04-16 | 756 | 786 | 756 | 782 | 1,010,000 | 782 |
| 2013-04-15 | 775 | 779 | 766 | 771 | 929,000 | 771 |
| 2013-04-12 | 800 | 800 | 775 | 779 | 1,982,000 | 779 |
| 2013-04-11 | 791 | 803 | 788 | 792 | 952,000 | 792 |
| 2013-04-10 | 815 | 817 | 795 | 796 | 830,000 | 796 |
| 2013-04-09 | 829 | 834 | 809 | 815 | 611,000 | 815 |
| 2013-04-08 | 816 | 828 | 808 | 817 | 917,000 | 817 |
| 2013-04-05 | 812 | 815 | 794 | 794 | 1,279,000 | 794 |
| 2013-04-04 | 759 | 793 | 748 | 793 | 1,108,000 | 793 |
| 2013-04-03 | 777 | 783 | 773 | 776 | 648,000 | 776 |
| 2013-04-02 | 780 | 780 | 750 | 763 | 1,141,000 | 763 |
| 2013-04-01 | 793 | 796 | 772 | 772 | 1,196,000 | 772 |
| 2013-03-29 | 798 | 798 | 775 | 790 | 773,000 | 790 |
| 2013-03-28 | 808 | 809 | 793 | 797 | 977,000 | 797 |
| 2013-03-27 | 807 | 810 | 796 | 807 | 461,000 | 807 |
| 2013-03-26 | 799 | 814 | 799 | 810 | 591,000 | 810 |
| 2013-03-25 | 800 | 811 | 800 | 808 | 783,000 | 808 |
| 2013-03-22 | 816 | 817 | 785 | 785 | 1,312,000 | 785 |
| 2013-03-21 | 822 | 831 | 817 | 827 | 778,000 | 827 |
| 2013-03-19 | 820 | 827 | 815 | 823 | 603,000 | 823 |
| 2013-03-18 | 811 | 821 | 807 | 808 | 817,000 | 808 |
| 2013-03-15 | 835 | 844 | 833 | 840 | 801,000 | 840 |
| 2013-03-14 | 824 | 837 | 819 | 835 | 637,000 | 835 |
| 2013-03-13 | 810 | 825 | 810 | 821 | 723,000 | 821 |
| 2013-03-12 | 824 | 825 | 811 | 812 | 950,000 | 812 |
| 2013-03-11 | 836 | 837 | 814 | 819 | 935,000 | 819 |
| 2013-03-08 | 843 | 847 | 834 | 838 | 3,939,000 | 838 |
| 2013-03-07 | 839 | 848 | 837 | 837 | 811,000 | 837 |
| 2013-03-06 | 825 | 834 | 819 | 834 | 521,000 | 834 |
| 2013-03-05 | 823 | 830 | 814 | 820 | 413,000 | 820 |
| 2013-03-04 | 815 | 831 | 813 | 821 | 586,000 | 821 |
| 2013-03-01 | 799 | 818 | 798 | 811 | 550,000 | 811 |
| 2013-02-28 | 788 | 810 | 788 | 810 | 1,162,000 | 810 |
| 2013-02-27 | 807 | 808 | 786 | 786 | 993,000 | 786 |
| 2013-02-26 | 793 | 811 | 793 | 804 | 885,000 | 804 |
| 2013-02-25 | 807 | 823 | 807 | 821 | 989,000 | 821 |
| 2013-02-22 | 794 | 800 | 785 | 799 | 662,000 | 799 |
| 2013-02-21 | 803 | 805 | 793 | 793 | 546,000 | 793 |
| 2013-02-20 | 800 | 808 | 791 | 806 | 790,000 | 806 |
| 2013-02-19 | 783 | 800 | 783 | 798 | 549,000 | 798 |
| 2013-02-18 | 775 | 795 | 774 | 794 | 963,000 | 794 |
| 2013-02-15 | 767 | 773 | 761 | 766 | 698,000 | 766 |
| 2013-02-14 | 775 | 786 | 768 | 777 | 1,093,000 | 777 |
| 2013-02-13 | 769 | 781 | 767 | 775 | 623,000 | 775 |
| 2013-02-12 | 771 | 785 | 768 | 777 | 873,000 | 777 |
| 2013-02-08 | 763 | 771 | 754 | 755 | 1,686,000 | 755 |
| 2013-02-07 | 785 | 788 | 775 | 778 | 803,000 | 778 |
| 2013-02-06 | 780 | 797 | 774 | 796 | 760,000 | 796 |
| 2013-02-05 | 769 | 777 | 763 | 767 | 648,000 | 767 |
| 2013-02-04 | 786 | 790 | 774 | 781 | 610,000 | 781 |
| 2013-02-01 | 757 | 780 | 756 | 780 | 915,000 | 780 |
| 2013-01-31 | 764 | 775 | 748 | 765 | 836,000 | 765 |
| 2013-01-30 | 769 | 787 | 762 | 787 | 1,001,000 | 787 |
| 2013-01-29 | 778 | 778 | 765 | 766 | 1,051,000 | 766 |
| 2013-01-28 | 766 | 776 | 758 | 775 | 1,843,000 | 775 |
| 2013-01-25 | 719 | 743 | 716 | 743 | 1,519,000 | 743 |
| 2013-01-24 | 687 | 709 | 682 | 707 | 980,000 | 707 |
| 2013-01-23 | 698 | 702 | 692 | 693 | 920,000 | 693 |
| 2013-01-22 | 713 | 717 | 699 | 708 | 819,000 | 708 |
| 2013-01-21 | 721 | 723 | 711 | 711 | 660,000 | 711 |
| 2013-01-18 | 718 | 725 | 715 | 725 | 742,000 | 725 |
| 2013-01-17 | 717 | 718 | 697 | 709 | 893,000 | 709 |
| 2013-01-16 | 718 | 721 | 702 | 715 | 1,111,000 | 715 |
| 2013-01-15 | 726 | 727 | 716 | 718 | 923,000 | 718 |
| 2013-01-11 | 719 | 721 | 715 | 720 | 1,139,000 | 720 |
| 2013-01-10 | 711 | 717 | 705 | 714 | 500,000 | 714 |
| 2013-01-09 | 692 | 714 | 687 | 711 | 698,000 | 711 |
| 2013-01-08 | 696 | 709 | 695 | 699 | 497,000 | 699 |
| 2013-01-07 | 699 | 705 | 695 | 702 | 558,000 | 702 |
| 2013-01-04 | 700 | 702 | 692 | 698 | 521,000 | 698 |
分割・併合履歴 ： なし
