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 |
---|---|---|---|---|---|
2012/12/28 | 990 | 990 | 990 | 990 | 400 |
2012/12/27 | 976 | 976 | 976 | 976 | 100 |
2012/12/26 | 971 | 971 | 971 | 971 | 100 |
2012/12/20 | 973 | 974 | 970 | 974 | 8,400 |
2012/12/19 | 987 | 990 | 978 | 988 | 6,900 |
2012/12/18 | 988 | 989 | 988 | 989 | 900 |
2012/12/17 | 988 | 988 | 986 | 986 | 5,700 |
2012/12/14 | 987 | 988 | 984 | 988 | 1,400 |
2012/12/13 | 981 | 982 | 981 | 982 | 700 |
2012/12/12 | 981 | 981 | 981 | 981 | 100 |
2012/12/11 | 980 | 980 | 980 | 980 | 200 |
2012/12/10 | 990 | 990 | 990 | 990 | 17,800 |
2012/12/07 | 960 | 960 | 960 | 960 | 900 |
2012/12/06 | 947 | 951 | 947 | 951 | 2,600 |
2012/12/05 | 938 | 941 | 936 | 941 | 6,200 |
2012/12/04 | 937 | 937 | 937 | 937 | 100 |
2012/12/03 | 935 | 936 | 935 | 935 | 500 |
2012/11/30 | 921 | 922 | 921 | 922 | 1,200 |
2012/11/29 | 928 | 928 | 922 | 922 | 3,400 |
2012/11/28 | 931 | 933 | 931 | 933 | 3,000 |
2012/11/27 | 920 | 940 | 920 | 940 | 7,600 |
2012/11/26 | 934 | 934 | 928 | 929 | 1,100 |
2012/11/22 | 935 | 935 | 935 | 935 | 200 |
2012/11/20 | 937 | 937 | 937 | 937 | 5,600 |
2012/11/19 | 937 | 940 | 935 | 940 | 2,700 |
2012/11/16 | 937 | 937 | 937 | 937 | 500 |
2012/11/15 | 944 | 944 | 938 | 938 | 5,900 |
2012/11/14 | 945 | 945 | 945 | 945 | 100 |
2012/11/13 | 945 | 945 | 945 | 945 | 200 |
2012/11/09 | 933 | 933 | 933 | 933 | 3,200 |
2012/11/08 | 940 | 940 | 940 | 940 | 100 |
2012/11/07 | 945 | 945 | 945 | 945 | 100 |
2012/11/06 | 950 | 950 | 950 | 950 | 100 |
2012/11/05 | 950 | 950 | 950 | 950 | 4,500 |
2012/11/02 | 942 | 945 | 940 | 945 | 1,000 |
2012/11/01 | 941 | 941 | 940 | 940 | 200 |
2012/10/31 | 945 | 945 | 945 | 945 | 300 |
2012/10/30 | 950 | 950 | 950 | 950 | 900 |
2012/10/29 | 973 | 973 | 950 | 965 | 3,600 |
2012/10/26 | 970 | 970 | 970 | 970 | 200 |
2012/10/25 | 970 | 970 | 970 | 970 | 100 |
2012/10/19 | 1,000 | 1,000 | 1,000 | 1,000 | 4,800 |
2012/10/18 | 998 | 999 | 998 | 999 | 300 |
2012/10/15 | 1,000 | 1,000 | 1,000 | 1,000 | 2,500 |
2012/10/12 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
2012/10/11 | 980 | 981 | 980 | 981 | 200 |
2012/10/10 | 980 | 980 | 980 | 980 | 900 |
2012/10/05 | 1,000 | 1,000 | 1,000 | 1,000 | 4,100 |
2012/10/04 | 980 | 980 | 980 | 980 | 1,400 |
2012/10/03 | 965 | 970 | 965 | 970 | 1,300 |
2012/10/02 | 960 | 960 | 960 | 960 | 200 |
2012/10/01 | 957 | 957 | 957 | 957 | 400 |
2012/09/25 | 960 | 960 | 960 | 960 | 100 |
2012/09/24 | 952 | 952 | 952 | 952 | 100 |
2012/09/21 | 952 | 952 | 952 | 952 | 100 |
2012/09/20 | 996 | 996 | 952 | 952 | 5,100 |
2012/09/19 | 1,009 | 1,009 | 1,008 | 1,008 | 800 |
2012/09/18 | 997 | 1,005 | 997 | 1,005 | 4,100 |
2012/09/14 | 985 | 996 | 985 | 996 | 800 |
2012/09/12 | 974 | 983 | 974 | 983 | 1,500 |
2012/09/11 | 971 | 971 | 971 | 971 | 100 |
2012/09/06 | 965 | 965 | 965 | 965 | 200 |
2012/09/05 | 983 | 983 | 983 | 983 | 4,200 |
2012/08/30 | 955 | 955 | 955 | 955 | 300 |
2012/08/29 | 960 | 960 | 953 | 955 | 1,800 |
2012/08/28 | 955 | 955 | 955 | 955 | 100 |
2012/08/27 | 950 | 970 | 950 | 970 | 1,600 |
2012/08/24 | 950 | 950 | 950 | 950 | 400 |
2012/08/22 | 950 | 950 | 950 | 950 | 200 |
2012/08/21 | 950 | 950 | 941 | 941 | 1,000 |
2012/08/20 | 969 | 969 | 969 | 969 | 4,900 |
2012/08/17 | 963 | 963 | 963 | 963 | 400 |
2012/08/16 | 963 | 963 | 963 | 963 | 600 |
2012/08/15 | 970 | 970 | 955 | 959 | 2,200 |
2012/08/14 | 950 | 970 | 949 | 970 | 8,500 |
2012/08/13 | 949 | 970 | 949 | 970 | 300 |
2012/08/10 | 944 | 944 | 944 | 944 | 100 |
2012/08/08 | 933 | 933 | 933 | 933 | 200 |
2012/08/07 | 937 | 937 | 937 | 937 | 100 |
2012/08/06 | 981 | 981 | 950 | 950 | 4,400 |
2012/08/02 | 935 | 935 | 935 | 935 | 700 |
2012/08/01 | 935 | 935 | 935 | 935 | 100 |
2012/07/31 | 935 | 935 | 935 | 935 | 1,500 |
2012/07/25 | 907 | 907 | 907 | 907 | 100 |
2012/07/24 | 931 | 931 | 931 | 931 | 100 |
2012/07/23 | 944 | 944 | 942 | 942 | 200 |
2012/07/20 | 945 | 950 | 945 | 950 | 5,000 |
2012/07/19 | 950 | 950 | 950 | 950 | 1,300 |
2012/07/18 | 949 | 950 | 949 | 950 | 900 |
2012/07/17 | 949 | 949 | 945 | 949 | 2,200 |
2012/07/13 | 945 | 949 | 945 | 949 | 900 |
2012/07/12 | 941 | 941 | 941 | 941 | 200 |
2012/07/11 | 947 | 947 | 940 | 940 | 600 |
2012/07/10 | 942 | 946 | 942 | 946 | 400 |
2012/07/09 | 940 | 940 | 940 | 940 | 400 |
2012/07/06 | 942 | 942 | 940 | 940 | 1,100 |
2012/07/05 | 954 | 954 | 940 | 940 | 4,500 |
2012/07/04 | 924 | 924 | 924 | 924 | 100 |
2012/07/03 | 918 | 918 | 918 | 918 | 200 |
2012/07/02 | 926 | 926 | 926 | 926 | 200 |
2012/06/29 | 916 | 916 | 916 | 916 | 300 |
2012/06/28 | 916 | 916 | 916 | 916 | 200 |
2012/06/27 | 924 | 924 | 914 | 914 | 1,800 |
2012/06/26 | 925 | 925 | 916 | 921 | 700 |
2012/06/25 | 915 | 926 | 915 | 925 | 1,700 |
2012/06/22 | 911 | 928 | 911 | 915 | 4,400 |
2012/06/21 | 985 | 985 | 908 | 911 | 27,800 |
2012/06/20 | 1,065 | 1,065 | 974 | 999 | 13,800 |
2012/06/19 | 1,015 | 1,015 | 1,015 | 1,015 | 300 |
2012/06/18 | 1,020 | 1,020 | 1,002 | 1,002 | 1,600 |
2012/06/15 | 1,023 | 1,023 | 1,002 | 1,002 | 8,100 |
2012/06/14 | 1,015 | 1,023 | 1,005 | 1,023 | 1,200 |
2012/06/13 | 1,050 | 1,050 | 1,020 | 1,020 | 9,300 |
2012/06/12 | 1,020 | 1,020 | 1,020 | 1,020 | 100 |
2012/06/11 | 1,010 | 1,010 | 1,010 | 1,010 | 5,100 |
2012/06/08 | 1,009 | 1,009 | 1,000 | 1,000 | 11,400 |
2012/06/07 | 1,010 | 1,010 | 1,009 | 1,010 | 700 |
2012/06/06 | 1,009 | 1,009 | 1,009 | 1,009 | 200 |
2012/06/05 | 1,009 | 1,009 | 1,000 | 1,009 | 4,500 |
2012/06/04 | 994 | 994 | 993 | 993 | 300 |
2012/06/01 | 1,000 | 1,010 | 1,000 | 1,010 | 400 |
2012/05/31 | 990 | 990 | 990 | 990 | 300 |
2012/05/30 | 988 | 990 | 988 | 990 | 600 |
2012/05/28 | 975 | 1,000 | 975 | 1,000 | 2,000 |
2012/05/25 | 973 | 1,000 | 973 | 1,000 | 3,600 |
2012/05/22 | 971 | 971 | 969 | 969 | 800 |
2012/05/21 | 981 | 981 | 968 | 971 | 1,600 |
2012/05/18 | 1,009 | 1,009 | 983 | 983 | 5,400 |
2012/05/17 | 1,000 | 1,000 | 996 | 999 | 1,200 |
2012/05/15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,800 |
2012/05/14 | 986 | 986 | 986 | 986 | 100 |
2012/05/10 | 977 | 977 | 977 | 977 | 100 |
2012/05/09 | 980 | 980 | 977 | 977 | 400 |
2012/05/07 | 1,024 | 1,054 | 971 | 979 | 4,200 |
2012/05/02 | 973 | 976 | 973 | 976 | 700 |
2012/05/01 | 960 | 965 | 960 | 965 | 200 |
2012/04/27 | 962 | 962 | 962 | 962 | 100 |
2012/04/20 | 980 | 980 | 973 | 973 | 4,800 |
2012/04/19 | 980 | 980 | 976 | 980 | 700 |
2012/04/18 | 968 | 968 | 968 | 968 | 200 |
2012/04/17 | 965 | 965 | 962 | 962 | 3,700 |
2012/04/16 | 980 | 980 | 980 | 980 | 2,900 |
2012/04/13 | 975 | 975 | 975 | 975 | 300 |
2012/04/12 | 962 | 962 | 962 | 962 | 300 |
2012/04/10 | 960 | 960 | 959 | 959 | 1,000 |
2012/04/09 | 960 | 960 | 960 | 960 | 200 |
2012/04/06 | 950 | 950 | 950 | 950 | 100 |
2012/04/05 | 962 | 962 | 962 | 962 | 3,700 |
2012/04/04 | 932 | 932 | 932 | 932 | 1,000 |
2012/04/03 | 935 | 940 | 930 | 930 | 2,000 |
2012/04/02 | 950 | 950 | 934 | 940 | 1,100 |
2012/03/30 | 950 | 950 | 950 | 950 | 1,400 |
2012/03/27 | 960 | 965 | 960 | 965 | 800 |
2012/03/22 | 1,010 | 1,010 | 999 | 999 | 400 |
2012/03/21 | 1,000 | 1,010 | 999 | 999 | 3,200 |
2012/03/19 | 1,000 | 1,000 | 1,000 | 1,000 | 4,900 |
2012/03/16 | 1,000 | 1,000 | 999 | 999 | 1,100 |
2012/03/15 | 984 | 984 | 979 | 979 | 3,300 |
2012/03/14 | 977 | 980 | 977 | 980 | 700 |
2012/03/12 | 970 | 970 | 970 | 970 | 400 |
2012/03/09 | 957 | 957 | 957 | 957 | 200 |
2012/03/06 | 971 | 971 | 966 | 966 | 200 |
2012/03/05 | 973 | 973 | 973 | 973 | 2,200 |
2012/03/02 | 945 | 945 | 943 | 943 | 400 |
2012/03/01 | 945 | 945 | 945 | 945 | 300 |
2012/02/27 | 947 | 947 | 947 | 947 | 1,000 |
2012/02/24 | 946 | 946 | 937 | 937 | 200 |
2012/02/23 | 936 | 936 | 936 | 936 | 200 |
2012/02/21 | 935 | 935 | 935 | 935 | 200 |
2012/02/20 | 940 | 940 | 935 | 935 | 5,700 |
2012/02/17 | 950 | 952 | 949 | 949 | 1,000 |
2012/02/16 | 943 | 950 | 942 | 950 | 300 |
2012/02/15 | 941 | 941 | 941 | 941 | 3,200 |
2012/02/14 | 950 | 950 | 948 | 950 | 600 |
2012/02/13 | 951 | 951 | 944 | 948 | 1,600 |
2012/02/10 | 949 | 949 | 949 | 949 | 600 |
2012/02/09 | 950 | 950 | 946 | 950 | 1,000 |
2012/02/08 | 949 | 949 | 949 | 949 | 200 |
2012/02/07 | 946 | 946 | 940 | 940 | 3,100 |
2012/02/06 | 957 | 957 | 951 | 951 | 1,200 |
2012/02/03 | 945 | 945 | 945 | 945 | 500 |
2012/02/01 | 958 | 960 | 950 | 950 | 1,900 |
2012/01/26 | 951 | 951 | 951 | 951 | 1,100 |
2012/01/24 | 980 | 980 | 980 | 980 | 200 |
2012/01/23 | 953 | 953 | 950 | 950 | 600 |
2012/01/20 | 965 | 965 | 960 | 960 | 5,300 |
2012/01/19 | 981 | 982 | 980 | 980 | 1,200 |
2012/01/18 | 979 | 979 | 979 | 979 | 500 |
2012/01/17 | 965 | 975 | 965 | 975 | 500 |
2012/01/16 | 969 | 969 | 964 | 964 | 2,000 |
2012/01/13 | 962 | 963 | 960 | 962 | 6,200 |
2012/01/12 | 966 | 969 | 966 | 969 | 200 |
2012/01/11 | 963 | 963 | 963 | 963 | 700 |
2012/01/10 | 963 | 963 | 963 | 963 | 100 |
2012/01/06 | 954 | 954 | 954 | 954 | 1,000 |
2012/01/05 | 972 | 972 | 972 | 972 | 600 |