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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,022 | 1,028 | 1,021 | 1,028 | 5,900 |
| 2022/12/29 | 1,021 | 1,027 | 1,016 | 1,027 | 7,600 |
| 2022/12/28 | 1,012 | 1,021 | 1,005 | 1,021 | 5,400 |
| 2022/12/27 | 1,010 | 1,016 | 1,008 | 1,012 | 3,300 |
| 2022/12/26 | 1,000 | 1,019 | 1,000 | 1,006 | 7,100 |
| 2022/12/23 | 999 | 1,002 | 995 | 1,000 | 4,500 |
| 2022/12/22 | 993 | 1,007 | 991 | 998 | 7,300 |
| 2022/12/21 | 995 | 996 | 985 | 993 | 12,100 |
| 2022/12/20 | 1,010 | 1,015 | 991 | 996 | 20,800 |
| 2022/12/19 | 1,007 | 1,020 | 1,007 | 1,012 | 5,500 |
| 2022/12/16 | 1,017 | 1,017 | 1,005 | 1,005 | 10,400 |
| 2022/12/15 | 1,026 | 1,026 | 1,016 | 1,017 | 28,800 |
| 2022/12/14 | 1,008 | 1,027 | 1,003 | 1,027 | 16,300 |
| 2022/12/13 | 1,000 | 1,008 | 1,000 | 1,002 | 11,800 |
| 2022/12/12 | 991 | 1,000 | 988 | 995 | 13,600 |
| 2022/12/09 | 995 | 1,000 | 985 | 991 | 51,500 |
| 2022/12/08 | 986 | 986 | 974 | 980 | 24,700 |
| 2022/12/07 | 978 | 992 | 978 | 982 | 12,500 |
| 2022/12/06 | 980 | 981 | 977 | 977 | 5,900 |
| 2022/12/05 | 984 | 992 | 978 | 978 | 18,000 |
| 2022/12/02 | 989 | 989 | 980 | 980 | 26,000 |
| 2022/12/01 | 1,004 | 1,004 | 984 | 988 | 11,300 |
| 2022/11/30 | 999 | 1,001 | 992 | 992 | 7,200 |
| 2022/11/29 | 999 | 1,000 | 995 | 1,000 | 6,100 |
| 2022/11/28 | 1,009 | 1,009 | 999 | 999 | 8,300 |
| 2022/11/25 | 1,005 | 1,009 | 1,002 | 1,003 | 12,400 |
| 2022/11/24 | 1,000 | 1,005 | 999 | 1,002 | 15,200 |
| 2022/11/22 | 999 | 1,000 | 994 | 999 | 13,700 |
| 2022/11/21 | 998 | 998 | 992 | 994 | 6,600 |
| 2022/11/18 | 998 | 998 | 990 | 991 | 13,200 |
| 2022/11/17 | 989 | 991 | 987 | 991 | 6,200 |
| 2022/11/16 | 997 | 997 | 989 | 989 | 5,300 |
| 2022/11/15 | 996 | 998 | 994 | 995 | 9,200 |
| 2022/11/14 | 1,000 | 1,000 | 989 | 992 | 6,000 |
| 2022/11/11 | 1,000 | 1,000 | 990 | 997 | 13,600 |
| 2022/11/10 | 976 | 985 | 976 | 983 | 5,200 |
| 2022/11/09 | 980 | 981 | 975 | 976 | 6,400 |
| 2022/11/08 | 974 | 978 | 963 | 978 | 11,600 |
| 2022/11/07 | 975 | 976 | 965 | 974 | 10,600 |
| 2022/11/04 | 972 | 976 | 964 | 965 | 13,700 |
| 2022/11/02 | 977 | 984 | 970 | 976 | 11,100 |
| 2022/11/01 | 986 | 986 | 968 | 975 | 13,000 |
| 2022/10/31 | 985 | 996 | 974 | 984 | 21,900 |
| 2022/10/28 | 960 | 980 | 951 | 979 | 53,400 |
| 2022/10/27 | 974 | 974 | 960 | 960 | 10,900 |
| 2022/10/26 | 983 | 983 | 972 | 974 | 3,900 |
| 2022/10/25 | 983 | 984 | 965 | 973 | 16,300 |
| 2022/10/24 | 990 | 997 | 983 | 983 | 8,300 |
| 2022/10/21 | 995 | 995 | 984 | 988 | 3,000 |
| 2022/10/20 | 986 | 993 | 986 | 991 | 7,800 |
| 2022/10/19 | 997 | 999 | 989 | 995 | 6,300 |
| 2022/10/18 | 1,003 | 1,003 | 988 | 991 | 7,700 |
| 2022/10/17 | 998 | 1,002 | 993 | 998 | 10,400 |
| 2022/10/14 | 998 | 998 | 989 | 994 | 8,500 |
| 2022/10/13 | 993 | 993 | 983 | 983 | 8,200 |
| 2022/10/12 | 990 | 992 | 977 | 981 | 6,500 |
| 2022/10/11 | 998 | 998 | 974 | 975 | 15,200 |
| 2022/10/07 | 991 | 999 | 991 | 999 | 4,600 |
| 2022/10/06 | 992 | 999 | 992 | 999 | 8,100 |
| 2022/10/05 | 1,007 | 1,008 | 986 | 988 | 13,200 |
| 2022/10/04 | 975 | 998 | 975 | 998 | 13,300 |
| 2022/10/03 | 966 | 970 | 960 | 961 | 12,000 |
| 2022/09/30 | 970 | 979 | 962 | 966 | 15,400 |
| 2022/09/29 | 964 | 982 | 958 | 982 | 21,500 |
| 2022/09/29 | 1 -> 2.00 分割 | ||||
| 2022/09/28 | 1,980 | 1,996 | 1,972 | 1,996 | 8,800 |
| 2022/09/27 | 1,980 | 1,997 | 1,976 | 1,976 | 4,600 |
| 2022/09/26 | 2,003 | 2,015 | 1,970 | 1,980 | 16,100 |
| 2022/09/22 | 2,004 | 2,017 | 2,004 | 2,007 | 3,000 |
| 2022/09/21 | 2,018 | 2,018 | 2,004 | 2,006 | 2,200 |
| 2022/09/20 | 1,994 | 2,019 | 1,994 | 2,019 | 7,000 |
| 2022/09/16 | 2,000 | 2,009 | 1,991 | 1,997 | 5,000 |
| 2022/09/15 | 1,999 | 2,005 | 1,991 | 2,000 | 5,100 |
| 2022/09/14 | 1,999 | 2,000 | 1,992 | 2,000 | 5,100 |
| 2022/09/13 | 2,008 | 2,010 | 2,000 | 2,010 | 2,600 |
| 2022/09/12 | 2,000 | 2,004 | 1,992 | 2,004 | 6,000 |
| 2022/09/09 | 1,982 | 1,999 | 1,982 | 1,993 | 6,600 |
| 2022/09/08 | 1,990 | 2,007 | 1,990 | 2,003 | 2,900 |
| 2022/09/07 | 2,005 | 2,019 | 1,988 | 1,990 | 4,500 |
| 2022/09/06 | 2,014 | 2,024 | 1,991 | 2,000 | 7,000 |
| 2022/09/05 | 2,020 | 2,020 | 1,989 | 2,000 | 6,700 |
| 2022/09/02 | 2,001 | 2,020 | 1,980 | 2,016 | 9,400 |
| 2022/09/01 | 2,033 | 2,036 | 2,000 | 2,000 | 7,300 |
| 2022/08/31 | 2,038 | 2,038 | 2,030 | 2,031 | 2,100 |
| 2022/08/30 | 2,003 | 2,040 | 2,003 | 2,040 | 3,200 |
| 2022/08/29 | 2,000 | 2,011 | 1,994 | 2,002 | 15,600 |
| 2022/08/26 | 2,059 | 2,062 | 2,036 | 2,047 | 7,600 |
| 2022/08/25 | 2,072 | 2,072 | 2,055 | 2,059 | 7,300 |
| 2022/08/24 | 2,090 | 2,090 | 2,066 | 2,082 | 6,800 |
| 2022/08/23 | 2,080 | 2,099 | 2,080 | 2,098 | 4,700 |
| 2022/08/22 | 2,080 | 2,089 | 2,055 | 2,086 | 9,900 |
| 2022/08/19 | 2,105 | 2,117 | 2,093 | 2,107 | 8,800 |
| 2022/08/18 | 2,111 | 2,117 | 2,088 | 2,117 | 6,800 |
| 2022/08/17 | 2,113 | 2,116 | 2,094 | 2,111 | 4,700 |
| 2022/08/16 | 2,113 | 2,113 | 2,092 | 2,113 | 3,500 |
| 2022/08/15 | 2,155 | 2,163 | 2,097 | 2,112 | 12,900 |
| 2022/08/12 | 2,100 | 2,155 | 2,078 | 2,155 | 10,600 |
| 2022/08/10 | 2,105 | 2,105 | 2,078 | 2,099 | 5,100 |
| 2022/08/09 | 2,125 | 2,125 | 2,096 | 2,109 | 5,000 |
| 2022/08/08 | 2,134 | 2,140 | 2,102 | 2,129 | 7,000 |
| 2022/08/05 | 2,118 | 2,134 | 2,110 | 2,134 | 8,600 |
| 2022/08/04 | 2,100 | 2,125 | 2,084 | 2,123 | 6,300 |
| 2022/08/03 | 2,091 | 2,100 | 2,074 | 2,100 | 6,700 |
| 2022/08/02 | 2,115 | 2,115 | 2,073 | 2,102 | 9,800 |
| 2022/08/01 | 2,130 | 2,171 | 2,105 | 2,126 | 18,700 |
| 2022/07/29 | 2,115 | 2,158 | 2,074 | 2,130 | 18,800 |
| 2022/07/28 | 2,029 | 2,119 | 2,006 | 2,115 | 24,500 |
| 2022/07/27 | 2,020 | 2,036 | 2,020 | 2,035 | 1,700 |
| 2022/07/26 | 2,001 | 2,026 | 2,001 | 2,026 | 1,500 |
| 2022/07/25 | 2,015 | 2,015 | 1,999 | 2,012 | 1,200 |
| 2022/07/22 | 2,030 | 2,030 | 2,016 | 2,016 | 1,300 |
| 2022/07/21 | 2,020 | 2,038 | 2,006 | 2,038 | 2,200 |
| 2022/07/20 | 2,010 | 2,025 | 2,000 | 2,025 | 7,800 |
| 2022/07/19 | 2,004 | 2,021 | 2,001 | 2,011 | 2,900 |
| 2022/07/15 | 2,020 | 2,020 | 1,991 | 1,992 | 2,900 |
| 2022/07/14 | 1,993 | 2,024 | 1,991 | 2,024 | 2,800 |
| 2022/07/13 | 1,996 | 1,996 | 1,976 | 1,991 | 1,000 |
| 2022/07/12 | 2,004 | 2,006 | 1,960 | 1,968 | 6,300 |
| 2022/07/11 | 1,949 | 2,014 | 1,949 | 2,004 | 6,800 |
| 2022/07/08 | 1,984 | 1,987 | 1,945 | 1,945 | 6,100 |
| 2022/07/07 | 1,992 | 1,997 | 1,984 | 1,991 | 1,900 |
| 2022/07/06 | 2,008 | 2,008 | 1,991 | 1,991 | 1,800 |
| 2022/07/05 | 2,039 | 2,040 | 1,984 | 2,000 | 12,400 |
| 2022/07/04 | 1,962 | 2,036 | 1,962 | 2,018 | 12,000 |
| 2022/07/01 | 1,973 | 1,973 | 1,950 | 1,950 | 1,400 |
| 2022/06/30 | 1,940 | 1,974 | 1,937 | 1,960 | 8,400 |
| 2022/06/29 | 1,963 | 1,984 | 1,921 | 1,921 | 10,700 |
| 2022/06/28 | 1,936 | 1,986 | 1,935 | 1,986 | 4,800 |
| 2022/06/27 | 1,939 | 1,949 | 1,924 | 1,949 | 5,400 |
| 2022/06/24 | 1,930 | 1,945 | 1,915 | 1,919 | 5,700 |
| 2022/06/23 | 1,921 | 1,935 | 1,921 | 1,923 | 600 |
| 2022/06/22 | 1,995 | 1,995 | 1,924 | 1,930 | 4,800 |
| 2022/06/21 | 1,957 | 1,988 | 1,956 | 1,977 | 5,000 |
| 2022/06/20 | 2,012 | 2,012 | 1,930 | 1,938 | 19,500 |
| 2022/06/17 | 1,945 | 2,015 | 1,938 | 1,985 | 9,900 |
| 2022/06/16 | 1,930 | 1,973 | 1,930 | 1,973 | 3,800 |
| 2022/06/15 | 1,985 | 1,985 | 1,911 | 1,916 | 18,300 |
| 2022/06/14 | 1,970 | 1,973 | 1,948 | 1,969 | 6,800 |
| 2022/06/13 | 1,960 | 1,978 | 1,950 | 1,970 | 5,700 |
| 2022/06/10 | 1,985 | 1,997 | 1,963 | 1,963 | 12,100 |
| 2022/06/09 | 2,022 | 2,035 | 2,022 | 2,035 | 7,400 |
| 2022/06/08 | 2,039 | 2,050 | 2,012 | 2,034 | 8,200 |
| 2022/06/07 | 1,999 | 2,043 | 1,999 | 2,030 | 7,900 |
| 2022/06/06 | 1,984 | 1,998 | 1,970 | 1,995 | 5,300 |
| 2022/06/03 | 1,969 | 1,998 | 1,969 | 1,998 | 4,400 |
| 2022/06/02 | 1,936 | 1,954 | 1,926 | 1,954 | 4,400 |
| 2022/06/01 | 1,921 | 1,938 | 1,921 | 1,936 | 4,400 |
| 2022/05/31 | 1,915 | 1,922 | 1,910 | 1,921 | 4,200 |
| 2022/05/30 | 1,923 | 1,945 | 1,904 | 1,905 | 13,300 |
| 2022/05/27 | 1,942 | 1,944 | 1,906 | 1,917 | 4,400 |
| 2022/05/26 | 1,935 | 1,943 | 1,927 | 1,937 | 5,900 |
| 2022/05/25 | 1,920 | 1,937 | 1,917 | 1,937 | 2,000 |
| 2022/05/24 | 1,955 | 1,955 | 1,902 | 1,912 | 3,500 |
| 2022/05/23 | 1,939 | 1,970 | 1,939 | 1,963 | 3,400 |
| 2022/05/20 | 1,879 | 1,916 | 1,879 | 1,916 | 6,000 |
| 2022/05/19 | 1,895 | 1,895 | 1,866 | 1,894 | 7,300 |
| 2022/05/18 | 1,904 | 1,904 | 1,890 | 1,902 | 3,200 |
| 2022/05/17 | 1,935 | 1,935 | 1,898 | 1,906 | 3,400 |
| 2022/05/16 | 1,947 | 1,947 | 1,890 | 1,904 | 8,600 |
| 2022/05/13 | 1,931 | 1,938 | 1,900 | 1,916 | 9,800 |
| 2022/05/12 | 1,962 | 1,977 | 1,910 | 1,910 | 6,000 |
| 2022/05/11 | 1,979 | 2,000 | 1,948 | 1,961 | 7,400 |
| 2022/05/10 | 1,955 | 1,979 | 1,955 | 1,979 | 1,100 |
| 2022/05/09 | 2,030 | 2,030 | 1,980 | 1,980 | 4,200 |
| 2022/05/06 | 1,974 | 2,035 | 1,955 | 2,035 | 7,500 |
| 2022/05/02 | 1,928 | 1,955 | 1,928 | 1,943 | 2,800 |
| 2022/04/28 | 1,926 | 1,968 | 1,925 | 1,968 | 3,100 |
| 2022/04/27 | 1,915 | 1,943 | 1,910 | 1,913 | 11,900 |
| 2022/04/26 | 1,930 | 1,946 | 1,930 | 1,946 | 1,600 |
| 2022/04/25 | 1,937 | 1,937 | 1,915 | 1,930 | 3,000 |
| 2022/04/22 | 1,970 | 1,972 | 1,937 | 1,946 | 6,200 |
| 2022/04/21 | 1,961 | 1,974 | 1,952 | 1,974 | 2,200 |
| 2022/04/20 | 1,973 | 1,974 | 1,928 | 1,974 | 7,200 |
| 2022/04/19 | 1,930 | 1,945 | 1,921 | 1,945 | 2,000 |
| 2022/04/18 | 1,925 | 1,925 | 1,896 | 1,909 | 3,800 |
| 2022/04/15 | 1,957 | 1,957 | 1,921 | 1,921 | 5,100 |
| 2022/04/14 | 1,935 | 1,979 | 1,926 | 1,958 | 10,300 |
| 2022/04/13 | 1,894 | 1,923 | 1,894 | 1,923 | 3,400 |
| 2022/04/12 | 1,872 | 1,901 | 1,868 | 1,894 | 8,400 |
| 2022/04/11 | 1,898 | 1,903 | 1,880 | 1,892 | 10,000 |
| 2022/04/08 | 1,872 | 1,916 | 1,872 | 1,916 | 11,200 |
| 2022/04/07 | 1,870 | 1,879 | 1,861 | 1,871 | 9,600 |
| 2022/04/06 | 1,921 | 1,921 | 1,851 | 1,877 | 12,900 |
| 2022/04/05 | 1,948 | 1,948 | 1,917 | 1,921 | 11,600 |
| 2022/04/04 | 1,890 | 1,910 | 1,890 | 1,890 | 2,900 |
| 2022/04/01 | 1,902 | 1,916 | 1,885 | 1,902 | 8,000 |
| 2022/03/31 | 1,928 | 1,942 | 1,902 | 1,902 | 9,800 |
| 2022/03/30 | 1,990 | 1,990 | 1,945 | 1,958 | 11,800 |
| 2022/03/29 | 2,004 | 2,026 | 1,991 | 2,026 | 25,400 |
| 2022/03/28 | 2,007 | 2,019 | 1,980 | 2,013 | 25,100 |
| 2022/03/25 | 2,020 | 2,021 | 2,006 | 2,017 | 11,900 |
| 2022/03/24 | 1,963 | 2,020 | 1,963 | 2,020 | 11,600 |
| 2022/03/23 | 1,944 | 2,000 | 1,933 | 1,980 | 8,600 |
| 2022/03/22 | 1,921 | 1,934 | 1,920 | 1,927 | 5,400 |
| 2022/03/18 | 1,903 | 1,949 | 1,890 | 1,916 | 28,100 |
| 2022/03/17 | 1,911 | 1,927 | 1,906 | 1,922 | 8,700 |
| 2022/03/16 | 1,898 | 1,912 | 1,896 | 1,908 | 5,800 |
| 2022/03/15 | 1,898 | 1,898 | 1,880 | 1,898 | 5,200 |
| 2022/03/14 | 1,899 | 1,905 | 1,873 | 1,892 | 9,900 |
| 2022/03/11 | 1,911 | 1,948 | 1,899 | 1,899 | 21,200 |
| 2022/03/10 | 1,935 | 1,983 | 1,935 | 1,983 | 6,900 |
| 2022/03/09 | 1,906 | 1,947 | 1,906 | 1,931 | 4,400 |
| 2022/03/08 | 1,913 | 1,932 | 1,900 | 1,920 | 13,500 |
| 2022/03/07 | 1,928 | 1,957 | 1,914 | 1,936 | 16,300 |
| 2022/03/04 | 1,970 | 1,982 | 1,924 | 1,950 | 21,000 |
| 2022/03/03 | 1,980 | 1,999 | 1,965 | 1,973 | 12,700 |
| 2022/03/02 | 1,985 | 2,009 | 1,975 | 1,976 | 3,600 |
| 2022/03/01 | 1,990 | 2,020 | 1,990 | 2,012 | 4,600 |
| 2022/02/28 | 1,975 | 1,996 | 1,975 | 1,990 | 6,200 |
| 2022/02/25 | 1,981 | 1,985 | 1,960 | 1,977 | 12,000 |
| 2022/02/24 | 2,012 | 2,019 | 1,951 | 1,981 | 12,900 |
| 2022/02/22 | 2,009 | 2,024 | 2,008 | 2,019 | 4,500 |
| 2022/02/21 | 2,012 | 2,022 | 2,000 | 2,008 | 3,800 |
| 2022/02/18 | 2,019 | 2,019 | 2,010 | 2,012 | 3,800 |
| 2022/02/17 | 2,040 | 2,047 | 2,011 | 2,021 | 6,200 |
| 2022/02/16 | 2,040 | 2,040 | 2,031 | 2,039 | 2,300 |
| 2022/02/15 | 2,064 | 2,064 | 2,032 | 2,032 | 5,200 |
| 2022/02/14 | 2,038 | 2,042 | 2,027 | 2,042 | 3,900 |
| 2022/02/10 | 2,034 | 2,040 | 2,013 | 2,040 | 2,900 |
| 2022/02/09 | 2,036 | 2,036 | 2,020 | 2,034 | 2,100 |
| 2022/02/08 | 2,003 | 2,036 | 2,003 | 2,036 | 2,800 |
| 2022/02/07 | 1,998 | 2,009 | 1,985 | 2,009 | 5,600 |
| 2022/02/04 | 1,966 | 1,990 | 1,966 | 1,987 | 2,700 |
| 2022/02/03 | 1,956 | 1,967 | 1,940 | 1,960 | 2,200 |
| 2022/02/02 | 1,915 | 1,959 | 1,911 | 1,950 | 6,600 |
| 2022/02/01 | 1,947 | 1,951 | 1,922 | 1,923 | 2,900 |
| 2022/01/31 | 1,920 | 1,941 | 1,920 | 1,937 | 800 |
| 2022/01/28 | 1,933 | 1,947 | 1,908 | 1,918 | 6,300 |
| 2022/01/27 | 1,961 | 1,964 | 1,901 | 1,908 | 6,400 |
| 2022/01/26 | 1,986 | 1,986 | 1,968 | 1,968 | 1,700 |
| 2022/01/25 | 1,976 | 1,988 | 1,971 | 1,986 | 1,400 |
| 2022/01/24 | 1,970 | 1,999 | 1,969 | 1,973 | 3,500 |
| 2022/01/21 | 1,985 | 1,998 | 1,970 | 1,970 | 9,600 |
| 2022/01/20 | 1,993 | 1,998 | 1,980 | 1,984 | 5,400 |
| 2022/01/19 | 2,013 | 2,021 | 1,977 | 1,977 | 7,600 |
| 2022/01/18 | 2,039 | 2,051 | 2,013 | 2,013 | 4,200 |
| 2022/01/17 | 2,050 | 2,050 | 2,031 | 2,034 | 2,800 |
| 2022/01/14 | 2,048 | 2,050 | 2,026 | 2,050 | 4,400 |
| 2022/01/13 | 2,035 | 2,048 | 2,024 | 2,048 | 5,600 |
| 2022/01/12 | 2,025 | 2,051 | 2,025 | 2,033 | 2,000 |
| 2022/01/11 | 2,023 | 2,033 | 2,023 | 2,027 | 500 |
| 2022/01/07 | 2,011 | 2,039 | 2,011 | 2,023 | 3,200 |
| 2022/01/06 | 2,019 | 2,030 | 2,019 | 2,019 | 2,300 |
| 2022/01/05 | 2,040 | 2,040 | 2,019 | 2,031 | 9,900 |
| 2022/01/04 | 2,032 | 2,040 | 2,012 | 2,032 | 7,400 |