2531 宝ホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 921 | 927 | 913 | 924 | 320,900 | 924 |
| 2015-12-29 | 915 | 917 | 907 | 914 | 291,100 | 914 |
| 2015-12-28 | 904 | 921 | 900 | 918 | 333,500 | 918 |
| 2015-12-25 | 916 | 918 | 899 | 906 | 358,500 | 906 |
| 2015-12-24 | 927 | 929 | 910 | 911 | 310,100 | 911 |
| 2015-12-22 | 930 | 932 | 916 | 926 | 311,400 | 926 |
| 2015-12-21 | 932 | 936 | 914 | 935 | 425,700 | 935 |
| 2015-12-18 | 958 | 984 | 934 | 936 | 979,700 | 936 |
| 2015-12-17 | 949 | 967 | 945 | 960 | 807,300 | 960 |
| 2015-12-16 | 913 | 932 | 911 | 931 | 511,700 | 931 |
| 2015-12-15 | 926 | 935 | 908 | 911 | 419,900 | 911 |
| 2015-12-14 | 927 | 930 | 906 | 926 | 501,900 | 926 |
| 2015-12-11 | 915 | 949 | 911 | 942 | 1,555,200 | 942 |
| 2015-12-10 | 933 | 939 | 920 | 923 | 454,300 | 923 |
| 2015-12-09 | 947 | 948 | 925 | 933 | 401,900 | 933 |
| 2015-12-08 | 950 | 957 | 942 | 946 | 334,400 | 946 |
| 2015-12-07 | 950 | 959 | 948 | 953 | 348,600 | 953 |
| 2015-12-04 | 951 | 957 | 911 | 938 | 616,700 | 938 |
| 2015-12-03 | 958 | 968 | 957 | 961 | 439,700 | 961 |
| 2015-12-02 | 949 | 956 | 940 | 950 | 442,400 | 950 |
| 2015-12-01 | 948 | 958 | 939 | 953 | 474,700 | 953 |
| 2015-11-30 | 948 | 952 | 939 | 942 | 456,800 | 942 |
| 2015-11-27 | 949 | 967 | 946 | 954 | 622,100 | 954 |
| 2015-11-26 | 940 | 948 | 932 | 942 | 486,000 | 942 |
| 2015-11-25 | 945 | 946 | 929 | 936 | 526,800 | 936 |
| 2015-11-24 | 945 | 945 | 934 | 940 | 460,400 | 940 |
| 2015-11-20 | 946 | 946 | 935 | 945 | 485,700 | 945 |
| 2015-11-19 | 940 | 949 | 933 | 947 | 496,700 | 947 |
| 2015-11-18 | 938 | 946 | 931 | 933 | 538,700 | 933 |
| 2015-11-17 | 925 | 933 | 918 | 927 | 612,400 | 927 |
| 2015-11-16 | 915 | 921 | 905 | 916 | 374,300 | 916 |
| 2015-11-13 | 912 | 923 | 908 | 922 | 652,300 | 922 |
| 2015-11-12 | 920 | 923 | 912 | 919 | 380,500 | 919 |
| 2015-11-11 | 909 | 921 | 905 | 920 | 466,700 | 920 |
| 2015-11-10 | 892 | 910 | 891 | 910 | 543,900 | 910 |
| 2015-11-09 | 874 | 907 | 871 | 904 | 864,600 | 904 |
| 2015-11-06 | 871 | 887 | 866 | 882 | 386,000 | 882 |
| 2015-11-05 | 863 | 880 | 860 | 879 | 594,700 | 879 |
| 2015-11-04 | 867 | 874 | 857 | 863 | 497,600 | 863 |
| 2015-11-02 | 855 | 855 | 841 | 850 | 590,500 | 850 |
| 2015-10-30 | 865 | 884 | 844 | 873 | 884,000 | 873 |
| 2015-10-29 | 873 | 873 | 855 | 865 | 1,360,500 | 865 |
| 2015-10-28 | 870 | 870 | 857 | 867 | 513,500 | 867 |
| 2015-10-27 | 873 | 882 | 865 | 869 | 508,400 | 869 |
| 2015-10-26 | 883 | 887 | 863 | 866 | 620,300 | 866 |
| 2015-10-23 | 869 | 881 | 864 | 877 | 886,200 | 877 |
| 2015-10-22 | 845 | 857 | 841 | 850 | 607,000 | 850 |
| 2015-10-21 | 840 | 856 | 826 | 853 | 883,800 | 853 |
| 2015-10-20 | 853 | 872 | 833 | 845 | 2,549,200 | 845 |
| 2015-10-19 | 798 | 799 | 779 | 793 | 641,800 | 793 |
| 2015-10-16 | 797 | 803 | 788 | 796 | 602,300 | 796 |
| 2015-10-15 | 786 | 794 | 775 | 787 | 554,700 | 787 |
| 2015-10-14 | 795 | 796 | 782 | 786 | 670,300 | 786 |
| 2015-10-13 | 800 | 812 | 794 | 798 | 710,200 | 798 |
| 2015-10-09 | 762 | 802 | 762 | 802 | 2,127,100 | 802 |
| 2015-10-08 | 751 | 757 | 740 | 743 | 729,400 | 743 |
| 2015-10-07 | 738 | 756 | 729 | 751 | 759,100 | 751 |
| 2015-10-06 | 741 | 752 | 731 | 735 | 814,200 | 735 |
| 2015-10-05 | 731 | 739 | 718 | 731 | 508,200 | 731 |
| 2015-10-02 | 721 | 728 | 713 | 721 | 550,700 | 721 |
| 2015-10-01 | 719 | 730 | 708 | 721 | 657,400 | 721 |
| 2015-09-30 | 722 | 724 | 707 | 717 | 994,800 | 717 |
| 2015-09-29 | 712 | 716 | 701 | 703 | 973,500 | 703 |
| 2015-09-28 | 743 | 744 | 718 | 722 | 543,600 | 722 |
| 2015-09-25 | 710 | 736 | 708 | 735 | 1,321,900 | 735 |
| 2015-09-24 | 708 | 718 | 702 | 702 | 690,900 | 702 |
| 2015-09-18 | 738 | 738 | 720 | 721 | 1,080,700 | 721 |
| 2015-09-17 | 742 | 755 | 735 | 741 | 785,900 | 741 |
| 2015-09-16 | 757 | 763 | 730 | 738 | 810,200 | 738 |
| 2015-09-15 | 742 | 763 | 737 | 754 | 801,300 | 754 |
| 2015-09-14 | 755 | 760 | 737 | 738 | 612,600 | 738 |
| 2015-09-11 | 745 | 759 | 741 | 750 | 2,206,200 | 750 |
| 2015-09-10 | 746 | 750 | 730 | 747 | 793,200 | 747 |
| 2015-09-09 | 747 | 770 | 742 | 769 | 1,545,300 | 769 |
| 2015-09-08 | 751 | 751 | 723 | 725 | 703,500 | 725 |
| 2015-09-07 | 738 | 755 | 724 | 741 | 755,400 | 741 |
| 2015-09-04 | 759 | 760 | 728 | 738 | 776,900 | 738 |
| 2015-09-03 | 771 | 780 | 757 | 760 | 833,100 | 760 |
| 2015-09-02 | 760 | 784 | 751 | 756 | 1,280,900 | 756 |
| 2015-09-01 | 805 | 807 | 771 | 771 | 1,087,200 | 771 |
| 2015-08-31 | 825 | 835 | 810 | 817 | 543,400 | 817 |
| 2015-08-28 | 814 | 829 | 803 | 825 | 743,900 | 825 |
| 2015-08-27 | 799 | 811 | 788 | 802 | 962,300 | 802 |
| 2015-08-26 | 787 | 803 | 769 | 788 | 1,328,500 | 788 |
| 2015-08-25 | 812 | 839 | 790 | 793 | 1,188,400 | 793 |
| 2015-08-24 | 866 | 884 | 840 | 843 | 888,500 | 843 |
| 2015-08-21 | 895 | 898 | 874 | 876 | 569,400 | 876 |
| 2015-08-20 | 914 | 919 | 901 | 902 | 284,600 | 902 |
| 2015-08-19 | 935 | 935 | 917 | 919 | 386,400 | 919 |
| 2015-08-18 | 942 | 942 | 932 | 935 | 234,100 | 935 |
| 2015-08-17 | 929 | 943 | 929 | 941 | 292,200 | 941 |
| 2015-08-14 | 950 | 950 | 925 | 928 | 583,400 | 928 |
| 2015-08-13 | 945 | 954 | 931 | 947 | 578,900 | 947 |
| 2015-08-12 | 953 | 962 | 936 | 936 | 471,400 | 936 |
| 2015-08-11 | 960 | 969 | 942 | 955 | 622,400 | 955 |
| 2015-08-10 | 962 | 965 | 951 | 961 | 692,000 | 961 |
| 2015-08-07 | 985 | 987 | 966 | 970 | 504,600 | 970 |
| 2015-08-06 | 999 | 999 | 978 | 981 | 554,100 | 981 |
| 2015-08-05 | 984 | 1,002 | 975 | 993 | 454,000 | 993 |
| 2015-08-04 | 994 | 996 | 977 | 985 | 512,800 | 985 |
| 2015-08-03 | 1,021 | 1,022 | 996 | 999 | 434,200 | 999 |
| 2015-07-31 | 1,000 | 1,027 | 993 | 1,021 | 1,007,500 | 1,021 |
| 2015-07-30 | 999 | 1,008 | 968 | 1,002 | 768,600 | 1,002 |
| 2015-07-29 | 992 | 1,007 | 976 | 1,005 | 605,400 | 1,005 |
| 2015-07-28 | 976 | 999 | 964 | 996 | 855,900 | 996 |
| 2015-07-27 | 985 | 992 | 974 | 986 | 451,900 | 986 |
| 2015-07-24 | 1,015 | 1,016 | 995 | 997 | 702,200 | 997 |
| 2015-07-23 | 1,006 | 1,019 | 1,004 | 1,016 | 809,300 | 1,016 |
| 2015-07-22 | 998 | 1,008 | 996 | 1,001 | 593,800 | 1,001 |
| 2015-07-21 | 990 | 1,009 | 981 | 1,008 | 718,800 | 1,008 |
| 2015-07-17 | 986 | 998 | 984 | 994 | 545,000 | 994 |
| 2015-07-16 | 994 | 996 | 978 | 992 | 709,300 | 992 |
| 2015-07-15 | 999 | 1,004 | 977 | 985 | 601,100 | 985 |
| 2015-07-14 | 1,003 | 1,013 | 991 | 998 | 697,400 | 998 |
| 2015-07-13 | 990 | 1,005 | 990 | 1,001 | 545,100 | 1,001 |
| 2015-07-10 | 961 | 997 | 960 | 986 | 1,195,700 | 986 |
| 2015-07-09 | 942 | 958 | 922 | 958 | 836,500 | 958 |
| 2015-07-08 | 972 | 974 | 960 | 960 | 726,300 | 960 |
| 2015-07-07 | 955 | 971 | 954 | 970 | 460,500 | 970 |
| 2015-07-06 | 951 | 956 | 939 | 943 | 612,000 | 943 |
| 2015-07-03 | 954 | 971 | 954 | 969 | 361,900 | 969 |
| 2015-07-02 | 968 | 968 | 950 | 953 | 361,300 | 953 |
| 2015-07-01 | 958 | 961 | 950 | 953 | 410,200 | 953 |
| 2015-06-30 | 965 | 966 | 948 | 958 | 477,600 | 958 |
| 2015-06-29 | 973 | 973 | 950 | 950 | 559,300 | 950 |
| 2015-06-26 | 1,000 | 1,000 | 987 | 988 | 297,300 | 988 |
| 2015-06-25 | 1,005 | 1,005 | 988 | 995 | 400,400 | 995 |
| 2015-06-24 | 995 | 1,012 | 992 | 1,007 | 994,600 | 1,007 |
| 2015-06-23 | 968 | 992 | 967 | 992 | 640,500 | 992 |
| 2015-06-22 | 967 | 977 | 963 | 968 | 370,500 | 968 |
| 2015-06-19 | 976 | 984 | 965 | 968 | 954,000 | 968 |
| 2015-06-18 | 970 | 988 | 970 | 971 | 931,000 | 971 |
| 2015-06-17 | 975 | 986 | 972 | 980 | 471,100 | 980 |
| 2015-06-16 | 984 | 990 | 980 | 983 | 540,500 | 983 |
| 2015-06-15 | 978 | 992 | 974 | 988 | 491,000 | 988 |
| 2015-06-12 | 1,000 | 1,000 | 983 | 992 | 1,708,000 | 992 |
| 2015-06-11 | 959 | 990 | 954 | 990 | 847,300 | 990 |
| 2015-06-10 | 953 | 969 | 949 | 959 | 750,500 | 959 |
| 2015-06-09 | 956 | 966 | 949 | 949 | 399,900 | 949 |
| 2015-06-08 | 976 | 978 | 962 | 971 | 407,900 | 971 |
| 2015-06-05 | 948 | 970 | 944 | 966 | 852,600 | 966 |
| 2015-06-04 | 945 | 954 | 940 | 952 | 615,000 | 952 |
| 2015-06-03 | 946 | 953 | 939 | 944 | 552,100 | 944 |
| 2015-06-02 | 956 | 962 | 948 | 956 | 808,200 | 956 |
| 2015-06-01 | 940 | 961 | 935 | 958 | 731,500 | 958 |
| 2015-05-29 | 930 | 951 | 928 | 942 | 832,100 | 942 |
| 2015-05-28 | 959 | 959 | 940 | 943 | 428,800 | 943 |
| 2015-05-27 | 950 | 958 | 943 | 955 | 612,100 | 955 |
| 2015-05-26 | 949 | 960 | 942 | 957 | 504,500 | 957 |
| 2015-05-25 | 957 | 959 | 940 | 947 | 422,900 | 947 |
| 2015-05-22 | 946 | 960 | 941 | 957 | 434,500 | 957 |
| 2015-05-21 | 952 | 959 | 947 | 951 | 330,800 | 951 |
| 2015-05-20 | 952 | 964 | 948 | 961 | 635,000 | 961 |
| 2015-05-19 | 943 | 953 | 939 | 947 | 622,100 | 947 |
| 2015-05-18 | 920 | 941 | 920 | 938 | 515,500 | 938 |
| 2015-05-15 | 905 | 920 | 903 | 915 | 403,300 | 915 |
| 2015-05-14 | 905 | 916 | 900 | 901 | 594,600 | 901 |
| 2015-05-13 | 901 | 920 | 901 | 919 | 445,700 | 919 |
| 2015-05-12 | 897 | 918 | 894 | 915 | 677,700 | 915 |
| 2015-05-11 | 889 | 931 | 889 | 915 | 727,700 | 915 |
| 2015-05-08 | 864 | 896 | 864 | 884 | 760,400 | 884 |
| 2015-05-07 | 882 | 898 | 865 | 865 | 685,200 | 865 |
| 2015-05-01 | 891 | 900 | 886 | 886 | 528,800 | 886 |
| 2015-04-30 | 908 | 911 | 895 | 895 | 806,300 | 895 |
| 2015-04-28 | 930 | 939 | 923 | 924 | 549,700 | 924 |
| 2015-04-27 | 920 | 926 | 913 | 918 | 555,900 | 918 |
| 2015-04-24 | 938 | 942 | 931 | 931 | 491,100 | 931 |
| 2015-04-23 | 943 | 950 | 939 | 944 | 499,400 | 944 |
| 2015-04-22 | 930 | 944 | 926 | 943 | 696,800 | 943 |
| 2015-04-21 | 932 | 939 | 923 | 930 | 603,600 | 930 |
| 2015-04-20 | 927 | 947 | 924 | 939 | 399,200 | 939 |
| 2015-04-17 | 946 | 955 | 940 | 941 | 461,600 | 941 |
| 2015-04-16 | 959 | 968 | 951 | 958 | 435,200 | 958 |
| 2015-04-15 | 955 | 975 | 946 | 962 | 574,000 | 962 |
| 2015-04-14 | 957 | 968 | 952 | 960 | 454,000 | 960 |
| 2015-04-13 | 965 | 970 | 959 | 961 | 461,600 | 961 |
| 2015-04-10 | 969 | 969 | 960 | 965 | 1,139,200 | 965 |
| 2015-04-09 | 959 | 968 | 956 | 963 | 579,800 | 963 |
| 2015-04-08 | 939 | 964 | 938 | 958 | 1,084,600 | 958 |
| 2015-04-07 | 909 | 936 | 909 | 931 | 840,000 | 931 |
| 2015-04-06 | 884 | 905 | 882 | 903 | 340,000 | 903 |
| 2015-04-03 | 876 | 894 | 876 | 891 | 248,800 | 891 |
| 2015-04-02 | 869 | 889 | 869 | 882 | 610,200 | 882 |
| 2015-04-01 | 871 | 885 | 858 | 864 | 782,300 | 864 |
| 2015-03-31 | 893 | 895 | 870 | 870 | 688,700 | 870 |
| 2015-03-30 | 882 | 894 | 880 | 890 | 504,900 | 890 |
| 2015-03-27 | 900 | 903 | 872 | 882 | 762,700 | 882 |
| 2015-03-26 | 920 | 920 | 901 | 908 | 685,800 | 908 |
| 2015-03-25 | 915 | 925 | 911 | 924 | 706,300 | 924 |
| 2015-03-24 | 907 | 915 | 902 | 911 | 579,200 | 911 |
| 2015-03-23 | 899 | 915 | 898 | 912 | 438,700 | 912 |
| 2015-03-20 | 894 | 902 | 888 | 901 | 428,800 | 901 |
| 2015-03-19 | 890 | 897 | 882 | 893 | 672,700 | 893 |
| 2015-03-18 | 878 | 899 | 877 | 899 | 607,600 | 899 |
| 2015-03-17 | 875 | 888 | 872 | 884 | 568,000 | 884 |
| 2015-03-16 | 863 | 875 | 863 | 872 | 564,800 | 872 |
| 2015-03-13 | 876 | 880 | 864 | 864 | 2,216,500 | 864 |
| 2015-03-12 | 832 | 853 | 831 | 852 | 517,100 | 852 |
| 2015-03-11 | 830 | 843 | 830 | 836 | 382,000 | 836 |
| 2015-03-10 | 837 | 842 | 829 | 833 | 631,900 | 833 |
| 2015-03-09 | 836 | 845 | 832 | 839 | 521,200 | 839 |
| 2015-03-06 | 846 | 857 | 845 | 848 | 494,700 | 848 |
| 2015-03-05 | 828 | 848 | 827 | 841 | 485,800 | 841 |
| 2015-03-04 | 821 | 836 | 821 | 833 | 441,300 | 833 |
| 2015-03-03 | 830 | 833 | 823 | 829 | 501,300 | 829 |
| 2015-03-02 | 820 | 836 | 820 | 825 | 442,700 | 825 |
| 2015-02-27 | 830 | 836 | 823 | 826 | 714,500 | 826 |
| 2015-02-26 | 822 | 835 | 819 | 833 | 505,500 | 833 |
| 2015-02-25 | 815 | 823 | 809 | 823 | 525,800 | 823 |
| 2015-02-24 | 805 | 819 | 800 | 817 | 655,100 | 817 |
| 2015-02-23 | 803 | 806 | 796 | 800 | 464,100 | 800 |
| 2015-02-20 | 800 | 804 | 797 | 798 | 339,300 | 798 |
| 2015-02-19 | 797 | 806 | 796 | 802 | 498,500 | 802 |
| 2015-02-18 | 804 | 817 | 794 | 797 | 654,400 | 797 |
| 2015-02-17 | 795 | 805 | 793 | 801 | 402,700 | 801 |
| 2015-02-16 | 797 | 806 | 796 | 800 | 414,100 | 800 |
| 2015-02-13 | 794 | 801 | 789 | 797 | 755,700 | 797 |
| 2015-02-12 | 800 | 813 | 800 | 803 | 755,600 | 803 |
| 2015-02-10 | 780 | 794 | 780 | 793 | 599,100 | 793 |
| 2015-02-09 | 785 | 790 | 782 | 787 | 582,000 | 787 |
| 2015-02-06 | 771 | 778 | 764 | 776 | 548,100 | 776 |
| 2015-02-05 | 776 | 781 | 751 | 763 | 925,200 | 763 |
| 2015-02-04 | 755 | 786 | 753 | 785 | 1,278,400 | 785 |
| 2015-02-03 | 752 | 754 | 735 | 738 | 600,500 | 738 |
| 2015-02-02 | 735 | 760 | 733 | 752 | 618,800 | 752 |
| 2015-01-30 | 760 | 763 | 748 | 755 | 437,500 | 755 |
| 2015-01-29 | 745 | 760 | 745 | 747 | 457,000 | 747 |
| 2015-01-28 | 738 | 759 | 737 | 754 | 604,900 | 754 |
| 2015-01-27 | 739 | 746 | 736 | 744 | 435,200 | 744 |
| 2015-01-26 | 733 | 734 | 728 | 732 | 292,900 | 732 |
| 2015-01-23 | 745 | 747 | 735 | 740 | 341,600 | 740 |
| 2015-01-22 | 732 | 735 | 725 | 735 | 655,600 | 735 |
| 2015-01-21 | 737 | 739 | 726 | 728 | 609,400 | 728 |
| 2015-01-20 | 727 | 748 | 727 | 747 | 521,700 | 747 |
| 2015-01-19 | 723 | 731 | 722 | 728 | 489,600 | 728 |
| 2015-01-16 | 717 | 723 | 703 | 713 | 1,148,300 | 713 |
| 2015-01-15 | 717 | 735 | 717 | 733 | 656,000 | 733 |
| 2015-01-14 | 716 | 727 | 710 | 711 | 923,500 | 711 |
| 2015-01-13 | 731 | 732 | 713 | 721 | 1,137,100 | 721 |
| 2015-01-09 | 755 | 755 | 736 | 737 | 899,500 | 737 |
| 2015-01-08 | 740 | 755 | 739 | 749 | 617,000 | 749 |
| 2015-01-07 | 742 | 749 | 734 | 735 | 1,065,600 | 735 |
| 2015-01-06 | 764 | 765 | 749 | 749 | 946,800 | 749 |
| 2015-01-05 | 777 | 783 | 768 | 776 | 513,100 | 776 |
分割・併合履歴 ： なし
