2531 宝ホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,231	1,233	1,213	1,221	361,500	1,221
2021-12-29	1,240	1,254	1,230	1,239	355,400	1,239
2021-12-28	1,217	1,240	1,215	1,240	335,500	1,240
2021-12-27	1,222	1,222	1,206	1,211	225,400	1,211
2021-12-24	1,227	1,231	1,223	1,223	143,400	1,223
2021-12-23	1,223	1,229	1,212	1,227	246,500	1,227
2021-12-22	1,215	1,219	1,205	1,209	277,200	1,209
2021-12-21	1,215	1,223	1,203	1,218	470,700	1,218
2021-12-20	1,215	1,215	1,190	1,197	590,200	1,197
2021-12-17	1,245	1,250	1,219	1,229	665,500	1,229
2021-12-16	1,258	1,258	1,242	1,254	460,700	1,254
2021-12-15	1,241	1,247	1,228	1,239	377,800	1,239
2021-12-14	1,235	1,259	1,234	1,241	444,200	1,241
2021-12-13	1,256	1,266	1,232	1,234	268,500	1,234
2021-12-10	1,252	1,260	1,228	1,230	681,800	1,230
2021-12-09	1,267	1,280	1,262	1,265	518,100	1,265
2021-12-08	1,277	1,282	1,253	1,259	551,900	1,259
2021-12-07	1,236	1,278	1,225	1,271	924,500	1,271
2021-12-06	1,206	1,230	1,200	1,219	461,200	1,219
2021-12-03	1,201	1,208	1,185	1,208	545,300	1,208
2021-12-02	1,189	1,211	1,180	1,198	765,100	1,198
2021-12-01	1,206	1,226	1,195	1,199	499,800	1,199
2021-11-30	1,255	1,269	1,216	1,220	820,300	1,220
2021-11-29	1,252	1,280	1,245	1,259	547,900	1,259
2021-11-26	1,301	1,305	1,258	1,267	522,500	1,267
2021-11-25	1,321	1,321	1,308	1,310	279,000	1,310
2021-11-24	1,349	1,352	1,312	1,315	328,800	1,315
2021-11-22	1,327	1,353	1,317	1,350	325,300	1,350
2021-11-19	1,336	1,350	1,328	1,336	448,200	1,336
2021-11-18	1,339	1,345	1,322	1,336	575,100	1,336
2021-11-17	1,376	1,380	1,337	1,339	672,800	1,339
2021-11-16	1,386	1,387	1,369	1,374	435,700	1,374
2021-11-15	1,406	1,413	1,390	1,394	336,800	1,394
2021-11-12	1,385	1,415	1,383	1,408	536,100	1,408
2021-11-11	1,426	1,430	1,392	1,395	552,600	1,395
2021-11-10	1,510	1,554	1,420	1,425	809,100	1,425
2021-11-09	1,530	1,543	1,493	1,500	397,800	1,500
2021-11-08	1,576	1,577	1,535	1,536	258,900	1,536
2021-11-05	1,590	1,590	1,547	1,559	339,200	1,559
2021-11-04	1,626	1,629	1,574	1,592	414,400	1,592
2021-11-02	1,594	1,617	1,589	1,594	416,800	1,594
2021-11-01	1,590	1,610	1,585	1,606	519,400	1,606
2021-10-29	1,560	1,561	1,528	1,557	488,900	1,557
2021-10-28	1,544	1,564	1,528	1,557	1,516,900	1,557
2021-10-27	1,560	1,576	1,548	1,572	479,900	1,572
2021-10-26	1,523	1,574	1,515	1,566	736,900	1,566
2021-10-25	1,554	1,554	1,507	1,518	667,200	1,518
2021-10-22	1,568	1,586	1,557	1,567	566,400	1,567
2021-10-21	1,601	1,601	1,567	1,573	420,700	1,573
2021-10-20	1,610	1,621	1,601	1,607	359,800	1,607
2021-10-19	1,605	1,610	1,580	1,591	379,800	1,591
2021-10-18	1,605	1,623	1,583	1,619	388,700	1,619
2021-10-15	1,600	1,612	1,582	1,610	467,300	1,610
2021-10-14	1,559	1,594	1,549	1,589	464,500	1,589
2021-10-13	1,559	1,570	1,541	1,560	274,400	1,560
2021-10-12	1,555	1,581	1,555	1,569	405,100	1,569
2021-10-11	1,547	1,583	1,532	1,568	428,700	1,568
2021-10-08	1,550	1,577	1,534	1,558	730,500	1,558
2021-10-07	1,552	1,574	1,542	1,549	491,600	1,549
2021-10-06	1,570	1,596	1,513	1,537	586,600	1,537
2021-10-05	1,565	1,582	1,546	1,572	538,300	1,572
2021-10-04	1,583	1,598	1,570	1,576	372,900	1,576
2021-10-01	1,628	1,628	1,567	1,572	504,100	1,572
2021-09-30	1,618	1,635	1,598	1,619	957,300	1,619
2021-09-29	1,597	1,613	1,580	1,604	556,000	1,604
2021-09-28	1,584	1,627	1,584	1,625	787,700	1,625
2021-09-27	1,580	1,584	1,570	1,577	416,800	1,577
2021-09-24	1,583	1,591	1,564	1,582	522,700	1,582
2021-09-22	1,561	1,569	1,538	1,547	397,600	1,547
2021-09-21	1,549	1,594	1,536	1,565	463,000	1,565
2021-09-17	1,622	1,624	1,580	1,583	665,300	1,583
2021-09-16	1,614	1,619	1,598	1,609	437,500	1,609
2021-09-15	1,606	1,606	1,578	1,601	447,100	1,601
2021-09-14	1,620	1,632	1,612	1,630	463,400	1,630
2021-09-13	1,626	1,642	1,607	1,630	435,000	1,630
2021-09-10	1,605	1,624	1,581	1,618	922,800	1,618
2021-09-09	1,570	1,613	1,569	1,596	693,000	1,596
2021-09-08	1,567	1,577	1,546	1,569	728,300	1,569
2021-09-07	1,543	1,580	1,535	1,563	731,700	1,563
2021-09-06	1,521	1,524	1,490	1,517	564,800	1,517
2021-09-03	1,488	1,512	1,477	1,506	548,400	1,506
2021-09-02	1,471	1,485	1,462	1,470	481,700	1,470
2021-09-01	1,440	1,490	1,432	1,472	779,500	1,472
2021-08-31	1,389	1,428	1,386	1,425	575,500	1,425
2021-08-30	1,394	1,404	1,372	1,384	350,200	1,384
2021-08-27	1,366	1,379	1,361	1,376	337,400	1,376
2021-08-26	1,374	1,381	1,355	1,374	381,800	1,374
2021-08-25	1,361	1,382	1,354	1,375	438,800	1,375
2021-08-24	1,388	1,394	1,353	1,360	554,000	1,360
2021-08-23	1,343	1,377	1,343	1,373	432,200	1,373
2021-08-20	1,359	1,371	1,335	1,352	459,000	1,352
2021-08-19	1,349	1,373	1,342	1,357	516,100	1,357
2021-08-18	1,363	1,390	1,363	1,379	328,700	1,379
2021-08-17	1,344	1,367	1,342	1,358	445,700	1,358
2021-08-16	1,400	1,405	1,336	1,342	459,300	1,342
2021-08-13	1,442	1,442	1,415	1,416	600,500	1,416
2021-08-12	1,441	1,453	1,416	1,424	462,600	1,424
2021-08-11	1,416	1,427	1,395	1,426	369,400	1,426
2021-08-10	1,406	1,425	1,391	1,410	379,400	1,410
2021-08-06	1,453	1,458	1,402	1,406	553,600	1,406
2021-08-05	1,401	1,479	1,396	1,474	1,074,100	1,474
2021-08-04	1,400	1,444	1,380	1,410	1,491,800	1,410
2021-08-03	1,284	1,303	1,269	1,280	541,100	1,280
2021-08-02	1,281	1,308	1,281	1,295	712,900	1,295
2021-07-30	1,304	1,310	1,268	1,271	671,900	1,271
2021-07-29	1,327	1,339	1,303	1,306	474,500	1,306
2021-07-28	1,372	1,379	1,318	1,324	567,500	1,324
2021-07-27	1,373	1,392	1,373	1,387	437,900	1,387
2021-07-26	1,375	1,378	1,352	1,353	293,900	1,353
2021-07-21	1,344	1,362	1,337	1,350	349,400	1,350
2021-07-20	1,329	1,331	1,310	1,324	424,500	1,324
2021-07-19	1,335	1,347	1,328	1,332	348,800	1,332
2021-07-16	1,334	1,360	1,326	1,355	352,900	1,355
2021-07-15	1,365	1,376	1,349	1,351	305,300	1,351
2021-07-14	1,373	1,374	1,362	1,364	238,700	1,364
2021-07-13	1,378	1,391	1,372	1,388	313,500	1,388
2021-07-12	1,350	1,371	1,350	1,368	370,200	1,368
2021-07-09	1,313	1,330	1,303	1,327	748,800	1,327
2021-07-08	1,356	1,367	1,342	1,347	620,400	1,347
2021-07-07	1,347	1,357	1,334	1,350	546,400	1,350
2021-07-06	1,384	1,384	1,364	1,377	253,800	1,377
2021-07-05	1,374	1,380	1,368	1,369	248,000	1,369
2021-07-02	1,376	1,396	1,376	1,386	255,200	1,386
2021-07-01	1,387	1,390	1,371	1,375	293,600	1,375
2021-06-30	1,371	1,390	1,371	1,385	386,900	1,385
2021-06-29	1,398	1,400	1,374	1,378	418,000	1,378
2021-06-28	1,396	1,407	1,394	1,399	308,800	1,399
2021-06-25	1,403	1,405	1,387	1,395	388,900	1,395
2021-06-24	1,390	1,394	1,375	1,379	295,400	1,379
2021-06-23	1,412	1,417	1,401	1,409	258,100	1,409
2021-06-22	1,390	1,412	1,382	1,402	589,000	1,402
2021-06-21	1,382	1,388	1,349	1,358	834,400	1,358
2021-06-18	1,433	1,436	1,417	1,422	347,300	1,422
2021-06-17	1,466	1,468	1,414	1,416	653,000	1,416
2021-06-16	1,495	1,522	1,467	1,467	679,200	1,467
2021-06-15	1,466	1,514	1,462	1,509	431,100	1,509
2021-06-14	1,477	1,489	1,475	1,475	258,200	1,475
2021-06-11	1,511	1,511	1,475	1,476	517,900	1,476
2021-06-10	1,489	1,511	1,489	1,504	283,300	1,504
2021-06-09	1,520	1,526	1,491	1,495	285,500	1,495
2021-06-08	1,520	1,532	1,508	1,519	310,500	1,519
2021-06-07	1,499	1,523	1,488	1,512	462,800	1,512
2021-06-04	1,497	1,506	1,458	1,480	481,100	1,480
2021-06-03	1,475	1,524	1,475	1,501	893,300	1,501
2021-06-02	1,458	1,495	1,458	1,470	786,300	1,470
2021-06-01	1,463	1,470	1,446	1,465	458,100	1,465
2021-05-31	1,460	1,475	1,441	1,450	395,900	1,450
2021-05-28	1,495	1,503	1,467	1,477	688,700	1,477
2021-05-27	1,500	1,505	1,465	1,468	543,300	1,468
2021-05-26	1,442	1,470	1,439	1,460	226,200	1,460
2021-05-25	1,442	1,450	1,431	1,448	232,400	1,448
2021-05-24	1,419	1,445	1,419	1,433	176,800	1,433
2021-05-21	1,415	1,441	1,407	1,426	349,000	1,426
2021-05-20	1,416	1,442	1,410	1,418	233,600	1,418
2021-05-19	1,438	1,445	1,412	1,421	354,100	1,421
2021-05-18	1,435	1,480	1,431	1,461	592,200	1,461
2021-05-17	1,400	1,439	1,393	1,418	399,000	1,418
2021-05-14	1,385	1,450	1,381	1,393	965,900	1,393
2021-05-13	1,376	1,420	1,376	1,408	780,200	1,408
2021-05-12	1,405	1,410	1,360	1,376	565,900	1,376
2021-05-11	1,462	1,462	1,409	1,418	710,200	1,418
2021-05-10	1,475	1,488	1,462	1,472	440,200	1,472
2021-05-07	1,444	1,485	1,444	1,478	559,200	1,478
2021-05-06	1,405	1,451	1,401	1,440	477,000	1,440
2021-04-30	1,405	1,424	1,402	1,409	337,600	1,409
2021-04-28	1,423	1,423	1,402	1,404	328,000	1,404
2021-04-27	1,411	1,423	1,387	1,415	654,500	1,415
2021-04-26	1,423	1,432	1,412	1,414	406,200	1,414
2021-04-23	1,423	1,429	1,405	1,427	281,100	1,427
2021-04-22	1,421	1,440	1,417	1,436	380,400	1,436
2021-04-21	1,434	1,434	1,397	1,401	430,700	1,401
2021-04-20	1,480	1,482	1,451	1,457	417,100	1,457
2021-04-19	1,494	1,498	1,481	1,485	283,200	1,485
2021-04-16	1,495	1,498	1,471	1,493	329,600	1,493
2021-04-15	1,478	1,498	1,478	1,483	167,200	1,483
2021-04-14	1,481	1,493	1,472	1,481	266,800	1,481
2021-04-13	1,493	1,510	1,482	1,491	302,400	1,491
2021-04-12	1,517	1,517	1,478	1,481	328,000	1,481
2021-04-09	1,500	1,526	1,490	1,513	580,300	1,513
2021-04-08	1,510	1,510	1,479	1,491	363,100	1,491
2021-04-07	1,500	1,517	1,494	1,513	432,200	1,513
2021-04-06	1,534	1,543	1,495	1,496	526,000	1,496
2021-04-05	1,520	1,522	1,498	1,515	419,600	1,515
2021-04-02	1,518	1,520	1,501	1,514	379,700	1,514
2021-04-01	1,502	1,508	1,482	1,500	465,500	1,500
2021-03-31	1,518	1,537	1,505	1,507	522,600	1,507
2021-03-30	1,505	1,527	1,489	1,522	492,400	1,522
2021-03-29	1,543	1,546	1,512	1,527	948,300	1,527
2021-03-26	1,488	1,507	1,479	1,503	643,100	1,503
2021-03-25	1,458	1,470	1,440	1,464	714,400	1,464
2021-03-24	1,461	1,478	1,443	1,447	585,100	1,447
2021-03-23	1,479	1,494	1,442	1,479	1,157,100	1,479
2021-03-22	1,517	1,517	1,463	1,480	1,337,800	1,480
2021-03-19	1,538	1,568	1,534	1,549	1,026,300	1,549
2021-03-18	1,509	1,564	1,505	1,548	927,000	1,548
2021-03-17	1,495	1,508	1,471	1,483	601,600	1,483
2021-03-16	1,510	1,517	1,495	1,504	522,200	1,504
2021-03-15	1,511	1,529	1,503	1,517	574,700	1,517
2021-03-12	1,495	1,508	1,452	1,500	1,451,800	1,500
2021-03-11	1,537	1,556	1,531	1,535	566,800	1,535
2021-03-10	1,545	1,564	1,525	1,544	661,700	1,544
2021-03-09	1,510	1,546	1,501	1,539	467,800	1,539
2021-03-08	1,476	1,514	1,469	1,487	447,900	1,487
2021-03-05	1,469	1,483	1,439	1,457	393,700	1,457
2021-03-04	1,454	1,458	1,427	1,457	491,100	1,457
2021-03-03	1,468	1,470	1,438	1,455	602,500	1,455
2021-03-02	1,502	1,526	1,445	1,459	889,000	1,459
2021-03-01	1,468	1,507	1,459	1,499	652,100	1,499
2021-02-26	1,507	1,507	1,426	1,427	937,100	1,427
2021-02-25	1,540	1,559	1,520	1,526	624,500	1,526
2021-02-24	1,504	1,530	1,491	1,515	736,500	1,515
2021-02-22	1,522	1,530	1,488	1,499	775,700	1,499
2021-02-19	1,574	1,577	1,502	1,522	881,800	1,522
2021-02-18	1,650	1,675	1,576	1,580	817,900	1,580
2021-02-17	1,600	1,627	1,584	1,587	640,600	1,587
2021-02-16	1,545	1,616	1,544	1,608	882,100	1,608
2021-02-15	1,535	1,572	1,523	1,540	412,100	1,540
2021-02-12	1,488	1,535	1,468	1,530	953,300	1,530
2021-02-10	1,450	1,479	1,444	1,473	510,800	1,473
2021-02-09	1,421	1,430	1,392	1,428	429,700	1,428
2021-02-08	1,425	1,440	1,401	1,415	635,000	1,415
2021-02-05	1,384	1,423	1,378	1,418	688,900	1,418
2021-02-04	1,338	1,387	1,325	1,378	607,700	1,378
2021-02-03	1,300	1,347	1,290	1,342	600,200	1,342
2021-02-02	1,264	1,305	1,260	1,300	933,100	1,300
2021-02-01	1,219	1,256	1,219	1,255	406,000	1,255
2021-01-29	1,227	1,247	1,214	1,218	341,300	1,218
2021-01-28	1,227	1,251	1,227	1,234	355,300	1,234
2021-01-27	1,239	1,252	1,233	1,247	221,400	1,247
2021-01-26	1,252	1,252	1,223	1,224	235,000	1,224
2021-01-25	1,242	1,254	1,236	1,252	205,800	1,252
2021-01-22	1,245	1,247	1,231	1,238	212,000	1,238
2021-01-21	1,262	1,277	1,248	1,252	216,800	1,252
2021-01-20	1,261	1,268	1,246	1,250	206,400	1,250
2021-01-19	1,260	1,274	1,249	1,260	204,600	1,260
2021-01-18	1,288	1,288	1,260	1,260	171,100	1,260
2021-01-15	1,287	1,295	1,271	1,291	268,600	1,291
2021-01-14	1,280	1,303	1,277	1,290	446,100	1,290
2021-01-13	1,258	1,280	1,258	1,276	291,800	1,276
2021-01-12	1,233	1,266	1,232	1,258	348,900	1,258
2021-01-08	1,236	1,239	1,216	1,232	874,800	1,232
2021-01-07	1,241	1,255	1,234	1,240	398,200	1,240
2021-01-06	1,230	1,235	1,214	1,223	254,000	1,223
2021-01-05	1,251	1,259	1,226	1,235	398,700	1,235
2021-01-04	1,291	1,294	1,254	1,264	200,700	1,264

分割・併合履歴：なし