2531 宝ホールディングス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,296	1,297	1,275	1,289	358,700	1,289
2020-12-29	1,242	1,288	1,242	1,287	351,800	1,287
2020-12-28	1,257	1,269	1,241	1,248	286,500	1,248
2020-12-25	1,255	1,270	1,247	1,260	214,600	1,260
2020-12-24	1,243	1,259	1,241	1,252	225,800	1,252
2020-12-23	1,250	1,253	1,238	1,252	209,700	1,252
2020-12-22	1,243	1,254	1,240	1,244	280,200	1,244
2020-12-21	1,264	1,269	1,235	1,254	324,500	1,254
2020-12-18	1,266	1,270	1,245	1,270	430,000	1,270
2020-12-17	1,256	1,260	1,240	1,252	303,800	1,252
2020-12-16	1,252	1,274	1,247	1,256	295,600	1,256
2020-12-15	1,243	1,250	1,236	1,245	283,700	1,245
2020-12-14	1,270	1,272	1,245	1,259	357,100	1,259
2020-12-11	1,276	1,282	1,265	1,270	522,700	1,270
2020-12-10	1,276	1,291	1,269	1,272	505,000	1,272
2020-12-09	1,286	1,291	1,275	1,286	461,900	1,286
2020-12-08	1,231	1,276	1,231	1,256	1,016,800	1,256
2020-12-07	1,240	1,246	1,229	1,235	354,700	1,235
2020-12-04	1,224	1,236	1,220	1,234	265,600	1,234
2020-12-03	1,221	1,231	1,212	1,222	311,900	1,222
2020-12-02	1,236	1,240	1,206	1,226	578,600	1,226
2020-12-01	1,202	1,235	1,202	1,231	667,900	1,231
2020-11-30	1,219	1,222	1,182	1,199	1,084,100	1,199
2020-11-27	1,220	1,225	1,204	1,209	509,900	1,209
2020-11-26	1,202	1,215	1,184	1,209	504,500	1,209
2020-11-25	1,221	1,236	1,201	1,201	635,500	1,201
2020-11-24	1,216	1,223	1,206	1,212	591,500	1,212
2020-11-20	1,202	1,204	1,187	1,201	727,500	1,201
2020-11-19	1,221	1,226	1,194	1,204	738,200	1,204
2020-11-18	1,266	1,266	1,235	1,240	416,300	1,240
2020-11-17	1,252	1,266	1,227	1,266	606,400	1,266
2020-11-16	1,240	1,255	1,236	1,251	541,000	1,251
2020-11-13	1,226	1,226	1,209	1,224	683,800	1,224
2020-11-12	1,240	1,242	1,215	1,232	731,400	1,232
2020-11-11	1,192	1,240	1,182	1,238	820,200	1,238
2020-11-10	1,198	1,198	1,167	1,181	580,200	1,181
2020-11-09	1,150	1,169	1,142	1,162	560,700	1,162
2020-11-06	1,098	1,131	1,098	1,124	409,600	1,124
2020-11-05	1,074	1,101	1,070	1,100	537,000	1,100
2020-11-04	1,097	1,112	1,080	1,095	381,800	1,095
2020-11-02	1,052	1,077	1,051	1,071	353,700	1,071
2020-10-30	1,087	1,087	1,043	1,050	530,400	1,050
2020-10-29	1,091	1,099	1,079	1,080	530,500	1,080
2020-10-28	1,114	1,125	1,103	1,105	572,600	1,105
2020-10-27	1,120	1,131	1,108	1,115	534,100	1,115
2020-10-26	1,143	1,148	1,128	1,133	554,700	1,133
2020-10-23	1,146	1,158	1,138	1,138	432,900	1,138
2020-10-22	1,157	1,160	1,146	1,153	693,200	1,153
2020-10-21	1,158	1,180	1,138	1,165	1,300,200	1,165
2020-10-20	1,085	1,098	1,076	1,082	497,000	1,082
2020-10-19	1,069	1,089	1,069	1,086	338,000	1,086
2020-10-16	1,079	1,085	1,067	1,070	338,300	1,070
2020-10-15	1,085	1,090	1,079	1,082	401,600	1,082
2020-10-14	1,101	1,101	1,083	1,096	364,100	1,096
2020-10-13	1,089	1,104	1,088	1,102	501,800	1,102
2020-10-12	1,101	1,106	1,090	1,093	381,800	1,093
2020-10-09	1,106	1,119	1,100	1,109	757,500	1,109
2020-10-08	1,122	1,128	1,111	1,112	803,400	1,112
2020-10-07	1,129	1,130	1,110	1,115	605,600	1,115
2020-10-06	1,152	1,155	1,137	1,142	416,200	1,142
2020-10-05	1,131	1,161	1,129	1,150	605,900	1,150
2020-10-02	1,176	1,176	1,126	1,136	924,100	1,136
2020-09-30	1,183	1,183	1,165	1,166	890,300	1,166
2020-09-29	1,172	1,185	1,149	1,182	674,900	1,182
2020-09-28	1,153	1,176	1,152	1,174	823,000	1,174
2020-09-25	1,140	1,149	1,134	1,146	1,198,800	1,146
2020-09-24	1,141	1,149	1,117	1,127	726,600	1,127
2020-09-23	1,105	1,143	1,099	1,140	626,200	1,140
2020-09-18	1,125	1,144	1,117	1,121	811,900	1,121
2020-09-17	1,091	1,115	1,088	1,111	699,200	1,111
2020-09-16	1,096	1,102	1,088	1,098	488,400	1,098
2020-09-15	1,099	1,102	1,085	1,101	547,300	1,101
2020-09-14	1,078	1,113	1,076	1,099	807,200	1,099
2020-09-11	1,079	1,086	1,055	1,082	1,217,700	1,082
2020-09-10	1,055	1,072	1,053	1,068	735,100	1,068
2020-09-09	1,026	1,052	1,018	1,052	872,100	1,052
2020-09-08	1,035	1,049	1,026	1,046	678,600	1,046
2020-09-07	1,035	1,038	1,015	1,017	540,200	1,017
2020-09-04	1,037	1,038	1,018	1,023	661,900	1,023
2020-09-03	1,030	1,053	1,023	1,052	1,114,100	1,052
2020-09-02	996	1,015	988	1,014	853,000	1,014
2020-09-01	1,000	1,002	983	984	470,000	984
2020-08-31	1,000	1,006	992	993	588,300	993
2020-08-28	992	1,008	968	978	711,600	978
2020-08-27	1,002	1,005	992	996	355,500	996
2020-08-26	1,009	1,009	994	996	581,100	996
2020-08-25	1,022	1,031	1,016	1,022	591,500	1,022
2020-08-24	1,008	1,010	997	1,006	355,500	1,006
2020-08-21	1,000	1,007	997	998	312,000	998
2020-08-20	1,009	1,009	990	996	390,200	996
2020-08-19	1,015	1,028	1,010	1,022	464,000	1,022
2020-08-18	1,013	1,013	997	1,005	417,400	1,005
2020-08-17	1,020	1,024	1,003	1,012	663,500	1,012
2020-08-14	999	1,025	996	1,023	998,400	1,023
2020-08-13	1,010	1,010	995	1,000	708,500	1,000
2020-08-12	998	1,005	993	997	413,400	997
2020-08-11	970	1,000	969	997	763,700	997
2020-08-07	978	978	960	970	325,100	970
2020-08-06	983	990	966	973	511,500	973
2020-08-05	967	1,019	958	982	1,259,900	982
2020-08-04	947	962	946	960	606,100	960
2020-08-03	905	944	905	943	679,200	943
2020-07-31	910	918	901	904	554,200	904
2020-07-30	924	934	917	925	300,100	925
2020-07-29	941	944	923	924	328,800	924
2020-07-28	947	951	939	941	297,000	941
2020-07-27	932	943	924	942	623,200	942
2020-07-22	958	959	950	950	342,200	950
2020-07-21	950	962	948	958	398,500	958
2020-07-20	962	962	945	955	379,000	955
2020-07-17	966	966	958	962	334,800	962
2020-07-16	982	988	959	966	625,400	966
2020-07-15	976	983	969	977	461,600	977
2020-07-14	969	973	958	963	336,000	963
2020-07-13	970	978	965	975	417,000	975
2020-07-10	952	958	937	948	770,600	948
2020-07-09	950	953	941	942	389,100	942
2020-07-08	955	964	945	952	542,500	952
2020-07-07	963	966	951	956	409,900	956
2020-07-06	944	968	943	966	429,200	966
2020-07-03	951	960	942	951	308,900	951
2020-07-02	956	964	948	951	380,800	951
2020-07-01	963	967	951	956	383,000	956
2020-06-30	965	980	963	964	602,200	964
2020-06-29	952	964	947	951	546,600	951
2020-06-26	976	987	967	974	542,400	974
2020-06-25	983	989	972	977	532,500	977
2020-06-24	1,006	1,008	990	992	483,900	992
2020-06-23	1,015	1,016	989	1,006	548,100	1,006
2020-06-22	995	1,014	992	1,001	532,600	1,001
2020-06-19	1,006	1,006	989	1,006	629,700	1,006
2020-06-18	999	1,000	980	991	678,500	991
2020-06-17	975	1,000	959	994	1,040,300	994
2020-06-16	945	983	939	980	1,128,300	980
2020-06-15	946	966	929	930	1,018,800	930
2020-06-12	939	959	918	948	1,768,900	948
2020-06-11	1,037	1,037	963	966	2,301,300	966
2020-06-10	1,001	1,088	989	1,064	4,028,800	1,064
2020-06-09	975	980	962	968	539,000	968
2020-06-08	981	991	961	973	977,400	973
2020-06-05	925	962	918	959	1,767,800	959
2020-06-04	922	926	901	920	1,074,200	920
2020-06-03	918	922	904	908	876,700	908
2020-06-02	876	900	865	899	747,600	899
2020-06-01	872	875	854	861	599,200	861
2020-05-29	870	876	858	869	831,000	869
2020-05-28	872	876	857	875	787,300	875
2020-05-27	850	865	840	860	839,600	860
2020-05-26	820	846	815	839	714,100	839
2020-05-25	803	812	800	811	401,000	811
2020-05-22	803	803	789	792	516,400	792
2020-05-21	810	811	800	801	384,600	801
2020-05-20	807	815	803	803	479,800	803
2020-05-19	830	832	801	801	1,135,400	801
2020-05-18	800	821	786	815	1,309,900	815
2020-05-15	788	795	752	763	1,117,300	763
2020-05-14	811	814	796	798	570,700	798
2020-05-13	812	818	804	810	626,500	810
2020-05-12	831	831	814	822	523,400	822
2020-05-11	832	833	820	823	529,900	823
2020-05-08	822	827	810	820	958,400	820
2020-05-07	783	807	780	807	788,000	807
2020-05-01	799	808	786	790	960,600	790
2020-04-30	806	811	794	798	755,900	798
2020-04-28	787	789	774	782	463,100	782
2020-04-27	780	786	772	785	634,000	785
2020-04-24	781	781	764	764	537,700	764
2020-04-23	750	777	750	777	526,200	777
2020-04-22	771	771	748	755	910,800	755
2020-04-21	752	789	752	774	1,436,900	774
2020-04-20	740	753	736	752	714,100	752
2020-04-17	740	747	727	745	1,005,700	745
2020-04-16	735	744	720	737	1,074,200	737
2020-04-15	776	777	733	735	1,482,600	735
2020-04-14	733	770	729	766	1,215,600	766
2020-04-13	730	744	725	725	758,300	725
2020-04-10	742	745	714	735	1,221,900	735
2020-04-09	732	741	722	736	999,800	736
2020-04-08	743	749	713	743	1,212,900	743
2020-04-07	730	745	720	743	994,100	743
2020-04-06	699	732	696	716	1,046,600	716
2020-04-03	723	731	695	702	854,900	702
2020-04-02	737	756	717	721	1,207,100	721
2020-04-01	787	799	756	764	898,100	764
2020-03-31	822	835	804	810	995,500	810
2020-03-30	815	830	786	819	1,340,000	819
2020-03-27	841	860	820	860	1,585,000	860
2020-03-26	795	831	790	818	1,324,600	818
2020-03-25	786	805	751	803	1,575,800	803
2020-03-24	695	734	678	731	1,685,300	731
2020-03-23	640	695	638	677	2,005,100	677
2020-03-19	664	665	617	625	2,157,000	625
2020-03-18	673	685	645	646	1,869,200	646
2020-03-17	643	678	621	663	1,961,100	663
2020-03-16	677	687	651	653	1,271,800	653
2020-03-13	676	696	651	667	2,338,700	667
2020-03-12	765	778	737	744	1,733,200	744
2020-03-11	773	805	773	782	1,394,300	782
2020-03-10	772	792	743	779	1,202,600	779
2020-03-09	816	824	780	787	1,906,200	787
2020-03-06	834	850	831	841	1,884,100	841
2020-03-05	848	848	834	839	921,400	839
2020-03-04	821	841	821	833	686,800	833
2020-03-03	854	861	827	828	726,700	828
2020-03-02	827	860	825	839	1,175,200	839
2020-02-28	843	853	829	837	1,540,600	837
2020-02-27	870	878	865	869	1,092,900	869
2020-02-26	866	888	863	881	1,125,100	881
2020-02-25	883	889	866	869	1,402,700	869
2020-02-21	948	949	934	934	533,300	934
2020-02-20	948	962	947	952	945,600	952
2020-02-19	918	937	918	935	917,100	935
2020-02-18	913	915	907	912	813,700	912
2020-02-17	940	942	914	923	879,500	923
2020-02-14	970	971	941	945	1,331,400	945
2020-02-13	989	990	973	985	727,800	985
2020-02-12	1,002	1,004	984	989	711,600	989
2020-02-10	1,007	1,009	996	1,006	720,200	1,006
2020-02-07	1,021	1,041	1,005	1,006	1,076,200	1,006
2020-02-06	988	997	984	988	611,400	988
2020-02-05	969	975	964	969	575,100	969
2020-02-04	950	967	949	964	478,000	964
2020-02-03	948	964	945	958	630,600	958
2020-01-31	966	981	960	974	520,200	974
2020-01-30	968	977	950	953	615,200	953
2020-01-29	971	982	970	980	375,900	980
2020-01-28	966	974	963	970	537,700	970
2020-01-27	969	983	965	980	525,300	980
2020-01-24	985	990	981	984	428,500	984
2020-01-23	991	994	981	984	567,700	984
2020-01-22	988	1,004	985	1,000	453,100	1,000
2020-01-21	999	1,003	991	992	593,400	992
2020-01-20	1,003	1,008	998	1,001	303,200	1,001
2020-01-17	1,018	1,018	1,003	1,004	486,900	1,004
2020-01-16	1,005	1,015	1,002	1,008	401,900	1,008
2020-01-15	1,001	1,013	999	1,005	418,300	1,005
2020-01-14	1,025	1,025	1,001	1,004	628,400	1,004
2020-01-10	1,023	1,029	1,012	1,027	719,700	1,027
2020-01-09	996	1,024	994	1,018	766,700	1,018
2020-01-08	978	990	967	981	812,600	981
2020-01-07	982	1,009	982	1,008	769,100	1,008
2020-01-06	994	994	970	970	867,600	970

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31