橋本総業ホールディングス(7570)の株価時系列情報
橋本総業ホールディングス(7570)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2003/12/25 | 795 | 795 | 795 | 795 | 100 |
2003/12/24 | 805 | 805 | 800 | 800 | 200 |
2003/12/22 | 795 | 800 | 795 | 800 | 1,000 |
2003/12/19 | 804 | 804 | 795 | 800 | 13,800 |
2003/12/18 | 805 | 805 | 800 | 800 | 6,900 |
2003/12/17 | 805 | 805 | 800 | 800 | 1,900 |
2003/12/16 | 805 | 805 | 785 | 800 | 2,000 |
2003/12/15 | 829 | 829 | 829 | 829 | 2,600 |
2003/12/11 | 829 | 829 | 790 | 790 | 19,500 |
2003/12/10 | 791 | 792 | 790 | 790 | 6,100 |
2003/12/09 | 750 | 755 | 750 | 755 | 500 |
2003/12/08 | 784 | 785 | 760 | 760 | 4,000 |
2003/12/05 | 785 | 786 | 780 | 780 | 2,300 |
2003/12/04 | 785 | 785 | 785 | 785 | 100 |
2003/12/03 | 780 | 780 | 780 | 780 | 500 |
2003/12/02 | 780 | 787 | 775 | 787 | 300 |
2003/11/28 | 790 | 790 | 790 | 790 | 100 |
2003/11/27 | 790 | 800 | 790 | 800 | 500 |
2003/11/25 | 780 | 800 | 780 | 780 | 600 |
2003/11/21 | 790 | 800 | 780 | 800 | 1,800 |
2003/11/20 | 874 | 874 | 800 | 819 | 13,700 |
2003/11/19 | 875 | 880 | 865 | 870 | 2,500 |
2003/11/18 | 890 | 890 | 870 | 870 | 2,000 |
2003/11/17 | 890 | 895 | 880 | 890 | 12,600 |
2003/11/14 | 885 | 895 | 885 | 890 | 4,000 |
2003/11/13 | 895 | 895 | 890 | 890 | 1,300 |
2003/11/12 | 895 | 895 | 885 | 890 | 900 |
2003/11/11 | 880 | 885 | 880 | 880 | 2,300 |
2003/11/07 | 895 | 895 | 890 | 890 | 2,700 |
2003/11/06 | 880 | 880 | 880 | 880 | 100 |
2003/11/05 | 885 | 890 | 880 | 890 | 500 |
2003/11/04 | 880 | 880 | 880 | 880 | 200 |
2003/10/30 | 881 | 890 | 880 | 885 | 4,000 |
2003/10/29 | 890 | 890 | 880 | 880 | 8,900 |
2003/10/28 | 890 | 890 | 885 | 885 | 1,000 |
2003/10/27 | 885 | 885 | 880 | 880 | 1,800 |
2003/10/23 | 895 | 900 | 875 | 880 | 5,500 |
2003/10/22 | 820 | 880 | 820 | 880 | 5,500 |
2003/10/21 | 800 | 830 | 795 | 820 | 1,900 |
2003/10/20 | 750 | 782 | 750 | 755 | 800 |
2003/10/17 | 730 | 750 | 725 | 745 | 2,800 |
2003/10/16 | 720 | 730 | 710 | 730 | 1,000 |
2003/10/15 | 695 | 735 | 695 | 731 | 4,500 |
2003/10/10 | 685 | 705 | 685 | 705 | 2,300 |
2003/10/09 | 685 | 685 | 670 | 670 | 1,300 |
2003/10/08 | 665 | 665 | 655 | 665 | 6,200 |
2003/10/07 | 660 | 670 | 660 | 660 | 700 |
2003/10/06 | 670 | 680 | 670 | 670 | 2,000 |
2003/10/03 | 645 | 660 | 645 | 660 | 3,200 |
2003/10/02 | 650 | 650 | 640 | 645 | 4,700 |
2003/10/01 | 630 | 650 | 630 | 650 | 700 |
2003/09/30 | 630 | 630 | 615 | 620 | 2,900 |
2003/09/29 | 605 | 620 | 605 | 620 | 400 |
2003/09/26 | 635 | 640 | 610 | 610 | 6,500 |
2003/09/25 | 660 | 665 | 640 | 640 | 7,700 |
2003/09/24 | 655 | 680 | 655 | 665 | 20,200 |
2003/09/22 | 655 | 660 | 650 | 655 | 8,300 |
2003/09/19 | 635 | 670 | 630 | 660 | 17,300 |
2003/09/18 | 635 | 635 | 630 | 635 | 900 |
2003/09/17 | 629 | 633 | 629 | 630 | 1,400 |
2003/09/16 | 629 | 630 | 628 | 630 | 24,700 |
2003/09/12 | 625 | 629 | 620 | 629 | 4,400 |
2003/09/11 | 620 | 625 | 616 | 625 | 4,500 |
2003/09/10 | 620 | 620 | 620 | 620 | 8,400 |
2003/09/09 | 615 | 620 | 615 | 620 | 6,500 |
2003/09/08 | 620 | 620 | 620 | 620 | 1,700 |
2003/09/05 | 620 | 625 | 615 | 615 | 5,200 |
2003/09/04 | 620 | 625 | 620 | 625 | 7,700 |
2003/09/03 | 625 | 625 | 620 | 620 | 36,900 |
2003/09/02 | 620 | 625 | 620 | 625 | 6,100 |
2003/09/01 | 620 | 630 | 610 | 625 | 8,900 |
2003/08/29 | 621 | 630 | 621 | 625 | 3,800 |
2003/08/28 | 630 | 630 | 620 | 630 | 1,900 |
2003/08/27 | 625 | 630 | 600 | 630 | 5,200 |
2003/08/26 | 630 | 630 | 625 | 630 | 2,600 |
2003/08/25 | 630 | 630 | 630 | 630 | 700 |
2003/08/22 | 630 | 630 | 625 | 625 | 1,200 |
2003/08/21 | 630 | 630 | 620 | 630 | 9,500 |
2003/08/20 | 630 | 640 | 625 | 625 | 13,400 |
2003/08/19 | 620 | 620 | 620 | 620 | 100 |
2003/08/18 | 620 | 625 | 620 | 620 | 900 |
2003/08/15 | 629 | 630 | 629 | 630 | 10,000 |
2003/08/14 | 630 | 630 | 620 | 620 | 1,000 |
2003/08/13 | 625 | 625 | 625 | 625 | 300 |
2003/08/12 | 635 | 635 | 635 | 635 | 2,500 |
2003/08/11 | 635 | 635 | 635 | 635 | 100 |
2003/08/08 | 610 | 610 | 610 | 610 | 100 |
2003/08/07 | 635 | 635 | 635 | 635 | 500 |
2003/08/06 | 620 | 630 | 620 | 630 | 3,400 |
2003/08/05 | 640 | 640 | 640 | 640 | 6,000 |
2003/08/04 | 640 | 640 | 640 | 640 | 100 |
2003/08/01 | 645 | 650 | 640 | 645 | 5,100 |
2003/07/31 | 645 | 650 | 640 | 645 | 11,300 |
2003/07/30 | 650 | 659 | 649 | 649 | 22,900 |
2003/07/29 | 650 | 650 | 650 | 650 | 2,400 |
2003/07/28 | 640 | 640 | 640 | 640 | 100 |
2003/07/25 | 650 | 650 | 650 | 650 | 600 |
2003/07/24 | 650 | 650 | 650 | 650 | 8,000 |
2003/07/23 | 640 | 650 | 635 | 645 | 16,200 |
2003/07/22 | 630 | 635 | 630 | 635 | 200 |
2003/07/18 | 635 | 660 | 630 | 630 | 44,700 |
2003/07/17 | 630 | 630 | 630 | 630 | 2,000 |
2003/07/16 | 625 | 630 | 625 | 630 | 7,100 |
2003/07/15 | 620 | 630 | 610 | 620 | 18,100 |
2003/07/14 | 600 | 600 | 600 | 600 | 100 |
2003/07/10 | 600 | 600 | 600 | 600 | 300 |
2003/07/09 | 610 | 610 | 610 | 610 | 800 |
2003/07/08 | 592 | 600 | 592 | 600 | 2,400 |
2003/07/07 | 595 | 595 | 580 | 590 | 300 |
2003/07/04 | 600 | 600 | 600 | 600 | 700 |
2003/07/03 | 600 | 600 | 600 | 600 | 8,400 |
2003/07/02 | 600 | 600 | 600 | 600 | 1,000 |
2003/07/01 | 600 | 600 | 600 | 600 | 5,500 |
2003/06/30 | 600 | 600 | 600 | 600 | 9,500 |
2003/06/27 | 580 | 580 | 580 | 580 | 300 |
2003/06/26 | 600 | 600 | 590 | 600 | 4,800 |
2003/06/25 | 605 | 605 | 590 | 600 | 2,000 |
2003/06/24 | 600 | 600 | 600 | 600 | 1,000 |
2003/06/23 | 600 | 600 | 600 | 600 | 400 |
2003/06/20 | 620 | 630 | 600 | 600 | 14,900 |
2003/06/19 | 600 | 600 | 600 | 600 | 2,000 |
2003/06/18 | 605 | 605 | 600 | 600 | 5,800 |
2003/06/17 | 605 | 605 | 600 | 600 | 2,100 |
2003/06/16 | 600 | 609 | 600 | 605 | 6,000 |
2003/06/13 | 605 | 605 | 600 | 600 | 200 |
2003/06/12 | 600 | 600 | 600 | 600 | 100 |
2003/06/11 | 600 | 600 | 585 | 585 | 500 |
2003/06/10 | 601 | 640 | 600 | 600 | 27,000 |
2003/06/09 | 600 | 600 | 600 | 600 | 900 |
2003/06/06 | 600 | 610 | 600 | 600 | 1,800 |
2003/06/02 | 585 | 595 | 585 | 590 | 700 |
2003/05/30 | 590 | 590 | 590 | 590 | 200 |
2003/05/29 | 590 | 590 | 585 | 590 | 1,400 |
2003/05/28 | 585 | 590 | 585 | 590 | 1,000 |
2003/05/27 | 600 | 600 | 590 | 590 | 300 |
2003/05/26 | 600 | 600 | 600 | 600 | 500 |
2003/05/23 | 603 | 604 | 600 | 600 | 4,300 |
2003/05/22 | 610 | 610 | 600 | 600 | 5,300 |
2003/05/21 | 600 | 601 | 600 | 601 | 2,200 |
2003/05/20 | 596 | 615 | 596 | 610 | 15,900 |
2003/05/16 | 590 | 609 | 590 | 590 | 2,400 |
2003/05/15 | 588 | 588 | 580 | 580 | 3,100 |
2003/05/14 | 560 | 560 | 560 | 560 | 1,000 |
2003/05/12 | 600 | 600 | 600 | 600 | 400 |
2003/05/09 | 600 | 600 | 585 | 595 | 1,200 |
2003/05/07 | 587 | 587 | 587 | 587 | 1,000 |
2003/05/01 | 570 | 575 | 570 | 575 | 600 |
2003/04/18 | 580 | 593 | 550 | 580 | 17,400 |
2003/04/17 | 565 | 565 | 565 | 565 | 100 |
2003/04/15 | 565 | 588 | 565 | 585 | 5,400 |
2003/04/08 | 560 | 560 | 560 | 560 | 100 |
2003/03/31 | 565 | 570 | 565 | 565 | 200 |
2003/03/26 | 600 | 600 | 600 | 600 | 200 |
2003/03/25 | 580 | 605 | 580 | 605 | 3,000 |
2003/03/20 | 550 | 560 | 550 | 560 | 600 |
2003/03/19 | 550 | 550 | 550 | 550 | 2,600 |
2003/03/18 | 545 | 545 | 545 | 545 | 3,000 |
2003/03/17 | 535 | 535 | 535 | 535 | 300 |
2003/03/13 | 525 | 525 | 525 | 525 | 500 |
2003/03/12 | 525 | 525 | 525 | 525 | 200 |
2003/03/05 | 535 | 535 | 530 | 530 | 300 |
2003/03/04 | 545 | 545 | 545 | 545 | 400 |
2003/02/24 | 550 | 550 | 550 | 550 | 100 |
2003/02/20 | 560 | 560 | 550 | 550 | 12,700 |
2003/02/19 | 550 | 550 | 530 | 550 | 2,400 |
2003/02/18 | 560 | 560 | 560 | 560 | 4,300 |
2003/02/17 | 540 | 550 | 540 | 550 | 2,900 |
2003/02/10 | 510 | 540 | 510 | 540 | 600 |
2003/02/07 | 505 | 505 | 505 | 505 | 200 |
2003/02/06 | 505 | 505 | 505 | 505 | 200 |
2003/02/05 | 490 | 505 | 490 | 505 | 400 |
2003/02/04 | 520 | 520 | 500 | 505 | 1,900 |
2003/01/30 | 540 | 540 | 520 | 520 | 600 |
2003/01/23 | 555 | 555 | 545 | 545 | 500 |
2003/01/22 | 555 | 555 | 555 | 555 | 100 |
2003/01/21 | 565 | 565 | 565 | 565 | 200 |
2003/01/20 | 585 | 585 | 575 | 575 | 8,800 |
2003/01/17 | 580 | 580 | 580 | 580 | 2,000 |
2003/01/16 | 585 | 590 | 585 | 585 | 3,200 |
2003/01/15 | 570 | 580 | 570 | 580 | 3,200 |
2003/01/10 | 565 | 565 | 565 | 565 | 200 |
2003/01/07 | 575 | 575 | 575 | 575 | 200 |