2531 宝ホールディングス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,025	1,025	1,005	1,005	478,700	1,005
2019-12-27	1,032	1,039	1,024	1,025	421,300	1,025
2019-12-26	1,017	1,030	1,016	1,029	315,000	1,029
2019-12-25	1,030	1,032	1,019	1,022	237,000	1,022
2019-12-24	1,016	1,032	1,016	1,026	457,700	1,026
2019-12-23	1,019	1,022	1,011	1,016	470,300	1,016
2019-12-20	1,008	1,017	1,008	1,011	505,100	1,011
2019-12-19	1,020	1,023	1,012	1,013	464,200	1,013
2019-12-18	1,032	1,035	1,022	1,025	447,200	1,025
2019-12-17	1,039	1,041	1,031	1,032	514,000	1,032
2019-12-16	1,032	1,041	1,031	1,035	510,500	1,035
2019-12-13	1,028	1,038	1,021	1,033	1,568,900	1,033
2019-12-12	1,030	1,030	1,006	1,006	585,400	1,006
2019-12-11	1,043	1,045	1,022	1,023	774,800	1,023
2019-12-10	1,047	1,055	1,046	1,049	480,600	1,049
2019-12-09	1,056	1,056	1,047	1,052	499,400	1,052
2019-12-06	1,051	1,054	1,044	1,045	473,200	1,045
2019-12-05	1,050	1,052	1,041	1,049	556,400	1,049
2019-12-04	1,044	1,056	1,037	1,048	676,500	1,048
2019-12-03	1,061	1,063	1,052	1,052	758,000	1,052
2019-12-02	1,058	1,077	1,055	1,074	557,000	1,074
2019-11-29	1,056	1,068	1,054	1,058	419,100	1,058
2019-11-28	1,056	1,058	1,042	1,056	415,800	1,056
2019-11-27	1,065	1,069	1,055	1,055	442,600	1,055
2019-11-26	1,080	1,080	1,057	1,058	643,600	1,058
2019-11-25	1,069	1,079	1,065	1,076	347,300	1,076
2019-11-22	1,056	1,074	1,054	1,062	552,500	1,062
2019-11-21	1,059	1,069	1,050	1,057	668,200	1,057
2019-11-20	1,080	1,080	1,054	1,056	974,200	1,056
2019-11-19	1,085	1,092	1,078	1,088	498,400	1,088
2019-11-18	1,061	1,085	1,059	1,083	664,800	1,083
2019-11-15	1,050	1,075	1,050	1,063	1,004,500	1,063
2019-11-14	1,072	1,079	1,041	1,042	1,086,600	1,042
2019-11-13	1,096	1,102	1,077	1,080	1,111,900	1,080
2019-11-12	1,070	1,093	1,068	1,086	687,000	1,086
2019-11-11	1,085	1,091	1,070	1,073	697,600	1,073
2019-11-08	1,097	1,108	1,086	1,095	902,900	1,095
2019-11-07	1,090	1,093	1,076	1,080	371,300	1,080
2019-11-06	1,101	1,104	1,088	1,090	437,400	1,090
2019-11-05	1,081	1,102	1,070	1,099	772,000	1,099
2019-11-01	1,076	1,076	1,060	1,067	398,600	1,067
2019-10-31	1,092	1,096	1,079	1,079	609,500	1,079
2019-10-30	1,078	1,093	1,075	1,081	482,000	1,081
2019-10-29	1,079	1,088	1,076	1,078	333,100	1,078
2019-10-28	1,086	1,096	1,073	1,075	389,800	1,075
2019-10-25	1,092	1,105	1,086	1,094	433,500	1,094
2019-10-24	1,083	1,095	1,080	1,095	425,300	1,095
2019-10-23	1,090	1,094	1,072	1,080	356,300	1,080
2019-10-21	1,070	1,082	1,064	1,078	345,500	1,078
2019-10-18	1,093	1,097	1,072	1,073	380,500	1,073
2019-10-17	1,106	1,106	1,081	1,082	424,500	1,082
2019-10-16	1,122	1,139	1,104	1,106	610,400	1,106
2019-10-15	1,092	1,116	1,089	1,110	621,500	1,110
2019-10-11	1,080	1,080	1,065	1,068	626,900	1,068
2019-10-10	1,077	1,078	1,055	1,061	337,600	1,061
2019-10-09	1,070	1,084	1,066	1,072	470,900	1,072
2019-10-08	1,061	1,084	1,061	1,079	583,200	1,079
2019-10-07	1,049	1,063	1,046	1,054	405,800	1,054
2019-10-04	1,023	1,055	1,022	1,053	889,900	1,053
2019-10-03	1,055	1,055	1,016	1,029	1,175,700	1,029
2019-10-02	1,095	1,103	1,077	1,079	593,900	1,079
2019-10-01	1,067	1,101	1,063	1,097	504,500	1,097
2019-09-30	1,074	1,076	1,057	1,069	838,800	1,069
2019-09-27	1,089	1,107	1,081	1,087	644,800	1,087
2019-09-26	1,107	1,109	1,093	1,099	943,200	1,099
2019-09-25	1,118	1,121	1,100	1,103	652,400	1,103
2019-09-24	1,118	1,138	1,116	1,124	513,000	1,124
2019-09-20	1,130	1,137	1,110	1,118	690,700	1,118
2019-09-19	1,113	1,134	1,109	1,120	598,700	1,120
2019-09-18	1,116	1,119	1,100	1,103	659,200	1,103
2019-09-17	1,095	1,115	1,087	1,113	834,100	1,113
2019-09-13	1,091	1,093	1,073	1,086	1,335,800	1,086
2019-09-12	1,085	1,089	1,075	1,079	689,900	1,079
2019-09-11	1,069	1,079	1,057	1,077	669,000	1,077
2019-09-10	1,048	1,055	1,039	1,051	644,500	1,051
2019-09-09	1,042	1,045	1,032	1,045	561,100	1,045
2019-09-06	1,040	1,047	1,037	1,041	774,600	1,041
2019-09-05	1,027	1,049	1,022	1,035	1,004,700	1,035
2019-09-04	1,010	1,024	1,008	1,015	572,500	1,015
2019-09-03	1,009	1,015	998	1,007	547,300	1,007
2019-09-02	1,024	1,032	1,006	1,009	474,600	1,009
2019-08-30	1,024	1,038	1,022	1,034	717,100	1,034
2019-08-29	1,022	1,027	1,009	1,021	316,500	1,021
2019-08-28	1,012	1,019	1,005	1,011	411,400	1,011
2019-08-27	1,015	1,017	1,004	1,012	446,800	1,012
2019-08-26	987	1,012	985	1,006	702,400	1,006
2019-08-23	1,007	1,025	1,007	1,018	460,300	1,018
2019-08-22	1,004	1,012	1,002	1,008	361,800	1,008
2019-08-21	998	1,013	992	1,006	449,700	1,006
2019-08-20	985	1,017	984	1,011	707,400	1,011
2019-08-19	967	986	963	985	471,700	985
2019-08-16	946	974	945	959	649,600	959
2019-08-15	933	945	928	944	548,400	944
2019-08-14	956	962	948	956	857,600	956
2019-08-13	959	966	942	958	960,800	958
2019-08-09	1,007	1,015	975	976	1,151,200	976
2019-08-08	1,003	1,008	991	1,003	703,900	1,003
2019-08-07	1,000	1,025	976	1,005	1,313,500	1,005
2019-08-06	1,070	1,092	1,055	1,090	605,600	1,090
2019-08-05	1,097	1,108	1,081	1,094	605,700	1,094
2019-08-02	1,110	1,125	1,095	1,101	700,300	1,101
2019-08-01	1,125	1,125	1,106	1,119	571,300	1,119
2019-07-31	1,150	1,152	1,126	1,128	791,700	1,128
2019-07-30	1,142	1,170	1,142	1,163	542,500	1,163
2019-07-29	1,122	1,136	1,122	1,132	427,100	1,132
2019-07-26	1,117	1,123	1,112	1,114	313,600	1,114
2019-07-25	1,119	1,121	1,110	1,113	400,100	1,113
2019-07-24	1,103	1,113	1,102	1,110	501,700	1,110
2019-07-23	1,112	1,112	1,102	1,107	533,900	1,107
2019-07-22	1,110	1,130	1,108	1,117	472,000	1,117
2019-07-19	1,093	1,123	1,089	1,122	501,500	1,122
2019-07-18	1,122	1,126	1,089	1,093	621,200	1,093
2019-07-17	1,127	1,133	1,116	1,124	631,200	1,124
2019-07-16	1,150	1,151	1,130	1,137	309,900	1,137
2019-07-12	1,172	1,172	1,156	1,157	380,500	1,157
2019-07-11	1,160	1,167	1,159	1,163	277,300	1,163
2019-07-10	1,157	1,165	1,152	1,158	469,600	1,158
2019-07-09	1,171	1,189	1,162	1,165	538,600	1,165
2019-07-08	1,177	1,180	1,161	1,161	576,400	1,161
2019-07-05	1,175	1,188	1,172	1,186	527,800	1,186
2019-07-04	1,172	1,188	1,169	1,180	539,800	1,180
2019-07-03	1,164	1,172	1,152	1,158	533,000	1,158
2019-07-02	1,139	1,170	1,139	1,163	632,700	1,163
2019-07-01	1,132	1,138	1,124	1,134	716,500	1,134
2019-06-28	1,100	1,127	1,096	1,127	996,800	1,127
2019-06-27	1,098	1,113	1,093	1,113	495,300	1,113
2019-06-26	1,115	1,118	1,096	1,102	569,900	1,102
2019-06-25	1,126	1,131	1,117	1,123	482,600	1,123
2019-06-24	1,138	1,139	1,120	1,126	337,900	1,126
2019-06-21	1,140	1,140	1,120	1,121	484,000	1,121
2019-06-20	1,142	1,146	1,135	1,135	445,300	1,135
2019-06-19	1,126	1,143	1,122	1,135	601,600	1,135
2019-06-18	1,127	1,145	1,121	1,123	408,300	1,123
2019-06-17	1,135	1,138	1,130	1,135	317,200	1,135
2019-06-14	1,164	1,165	1,125	1,135	988,300	1,135
2019-06-13	1,173	1,177	1,142	1,148	372,900	1,148
2019-06-12	1,171	1,188	1,164	1,165	470,600	1,165
2019-06-11	1,158	1,184	1,155	1,182	529,000	1,182
2019-06-10	1,139	1,159	1,135	1,154	641,300	1,154
2019-06-07	1,135	1,141	1,126	1,132	338,200	1,132
2019-06-06	1,145	1,157	1,135	1,139	463,600	1,139
2019-06-05	1,141	1,148	1,133	1,142	565,800	1,142
2019-06-04	1,163	1,164	1,130	1,135	529,600	1,135
2019-06-03	1,163	1,169	1,143	1,158	539,300	1,158
2019-05-31	1,209	1,210	1,173	1,175	732,300	1,175
2019-05-30	1,246	1,246	1,209	1,214	564,100	1,214
2019-05-29	1,284	1,292	1,265	1,268	501,600	1,268
2019-05-28	1,302	1,319	1,302	1,311	355,900	1,311
2019-05-27	1,315	1,320	1,307	1,309	305,500	1,309
2019-05-24	1,332	1,332	1,296	1,307	562,800	1,307
2019-05-23	1,341	1,353	1,330	1,340	419,800	1,340
2019-05-22	1,350	1,363	1,333	1,338	406,000	1,338
2019-05-21	1,333	1,353	1,325	1,348	523,500	1,348
2019-05-20	1,321	1,352	1,321	1,342	542,600	1,342
2019-05-17	1,276	1,327	1,276	1,317	630,400	1,317
2019-05-16	1,243	1,281	1,233	1,272	679,300	1,272
2019-05-15	1,250	1,254	1,221	1,249	697,600	1,249
2019-05-14	1,186	1,186	1,151	1,173	482,400	1,173
2019-05-13	1,183	1,195	1,175	1,185	298,900	1,185
2019-05-10	1,181	1,198	1,169	1,186	730,800	1,186
2019-05-09	1,217	1,220	1,177	1,181	586,000	1,181
2019-05-08	1,279	1,281	1,219	1,227	647,800	1,227
2019-05-07	1,303	1,311	1,290	1,297	515,000	1,297
2019-04-26	1,304	1,309	1,294	1,294	337,600	1,294
2019-04-25	1,305	1,312	1,293	1,311	416,200	1,311
2019-04-24	1,300	1,309	1,293	1,309	513,100	1,309
2019-04-23	1,285	1,297	1,283	1,297	251,800	1,297
2019-04-22	1,266	1,281	1,260	1,278	173,600	1,278
2019-04-19	1,269	1,278	1,259	1,270	242,600	1,270
2019-04-18	1,285	1,289	1,245	1,250	468,800	1,250
2019-04-17	1,279	1,286	1,273	1,285	377,700	1,285
2019-04-16	1,265	1,288	1,265	1,275	353,000	1,275
2019-04-15	1,280	1,285	1,272	1,282	401,700	1,282
2019-04-12	1,264	1,264	1,244	1,259	711,100	1,259
2019-04-11	1,261	1,270	1,254	1,258	336,900	1,258
2019-04-10	1,270	1,280	1,263	1,265	302,700	1,265
2019-04-09	1,290	1,294	1,273	1,285	378,900	1,285
2019-04-08	1,287	1,299	1,277	1,296	358,600	1,296
2019-04-05	1,290	1,294	1,267	1,277	552,300	1,277
2019-04-04	1,305	1,309	1,285	1,288	390,900	1,288
2019-04-03	1,329	1,335	1,299	1,308	699,000	1,308
2019-04-02	1,360	1,360	1,333	1,341	570,200	1,341
2019-04-01	1,358	1,378	1,338	1,343	986,500	1,343
2019-03-29	1,293	1,315	1,286	1,309	516,400	1,309
2019-03-28	1,329	1,329	1,273	1,276	794,300	1,276
2019-03-27	1,341	1,353	1,331	1,337	696,400	1,337
2019-03-26	1,322	1,369	1,322	1,362	842,600	1,362
2019-03-25	1,327	1,329	1,305	1,312	649,900	1,312
2019-03-22	1,338	1,344	1,327	1,343	564,200	1,343
2019-03-20	1,323	1,332	1,313	1,322	531,100	1,322
2019-03-19	1,319	1,324	1,303	1,322	416,700	1,322
2019-03-18	1,322	1,327	1,303	1,315	326,800	1,315
2019-03-15	1,310	1,323	1,309	1,314	630,600	1,314
2019-03-14	1,301	1,310	1,295	1,305	453,200	1,305
2019-03-13	1,288	1,298	1,281	1,285	437,700	1,285
2019-03-12	1,275	1,302	1,273	1,294	507,200	1,294
2019-03-11	1,274	1,278	1,258	1,270	377,300	1,270
2019-03-08	1,284	1,292	1,257	1,260	1,175,700	1,260
2019-03-07	1,292	1,297	1,281	1,287	533,600	1,287
2019-03-06	1,291	1,298	1,281	1,295	438,000	1,295
2019-03-05	1,323	1,323	1,291	1,293	614,600	1,293
2019-03-04	1,305	1,332	1,301	1,328	701,000	1,328
2019-03-01	1,273	1,286	1,266	1,284	432,300	1,284
2019-02-28	1,266	1,268	1,254	1,260	352,700	1,260
2019-02-27	1,253	1,262	1,249	1,258	368,800	1,258
2019-02-26	1,250	1,263	1,248	1,253	430,800	1,253
2019-02-25	1,258	1,262	1,245	1,248	386,800	1,248
2019-02-22	1,255	1,259	1,240	1,251	395,100	1,251
2019-02-21	1,244	1,265	1,236	1,255	592,100	1,255
2019-02-20	1,231	1,255	1,229	1,243	493,300	1,243
2019-02-19	1,224	1,237	1,218	1,228	467,500	1,228
2019-02-18	1,223	1,228	1,216	1,221	349,900	1,221
2019-02-15	1,215	1,217	1,193	1,201	492,400	1,201
2019-02-14	1,212	1,228	1,199	1,218	417,900	1,218
2019-02-13	1,222	1,235	1,216	1,218	433,800	1,218
2019-02-12	1,194	1,232	1,194	1,227	569,300	1,227
2019-02-08	1,195	1,217	1,190	1,203	753,100	1,203
2019-02-07	1,252	1,252	1,208	1,212	405,900	1,212
2019-02-06	1,251	1,258	1,241	1,253	528,500	1,253
2019-02-05	1,253	1,259	1,242	1,249	411,800	1,249
2019-02-04	1,249	1,255	1,239	1,244	557,400	1,244
2019-02-01	1,243	1,254	1,226	1,237	688,200	1,237
2019-01-31	1,292	1,300	1,238	1,244	1,199,200	1,244
2019-01-30	1,314	1,316	1,289	1,292	712,600	1,292
2019-01-29	1,302	1,331	1,291	1,324	600,700	1,324
2019-01-28	1,308	1,320	1,289	1,293	553,000	1,293
2019-01-25	1,347	1,356	1,311	1,313	842,800	1,313
2019-01-24	1,394	1,400	1,346	1,351	787,800	1,351
2019-01-23	1,400	1,416	1,391	1,411	652,100	1,411
2019-01-22	1,397	1,399	1,380	1,396	514,800	1,396
2019-01-21	1,396	1,396	1,372	1,381	435,900	1,381
2019-01-18	1,358	1,392	1,358	1,380	450,400	1,380
2019-01-17	1,351	1,369	1,332	1,345	560,100	1,345
2019-01-16	1,370	1,381	1,338	1,342	430,700	1,342
2019-01-15	1,296	1,368	1,296	1,365	587,200	1,365
2019-01-11	1,355	1,370	1,322	1,324	929,800	1,324
2019-01-10	1,380	1,380	1,343	1,354	520,300	1,354
2019-01-09	1,369	1,396	1,360	1,393	538,300	1,393
2019-01-08	1,374	1,386	1,349	1,358	693,100	1,358
2019-01-07	1,373	1,392	1,354	1,356	672,200	1,356
2019-01-04	1,312	1,344	1,299	1,343	670,800	1,343

分割・併合履歴：なし