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 |
---|---|---|---|---|---|
2002/12/27 | 515 | 590 | 515 | 580 | 1,200 |
2002/12/25 | 520 | 520 | 520 | 520 | 200 |
2002/12/24 | 545 | 545 | 530 | 530 | 600 |
2002/12/20 | 560 | 560 | 555 | 555 | 20,500 |
2002/12/19 | 555 | 555 | 555 | 555 | 4,200 |
2002/12/18 | 555 | 560 | 555 | 555 | 700 |
2002/12/17 | 555 | 555 | 555 | 555 | 1,500 |
2002/12/16 | 555 | 560 | 555 | 560 | 54,300 |
2002/12/13 | 540 | 555 | 540 | 555 | 4,000 |
2002/12/12 | 530 | 540 | 525 | 540 | 86,500 |
2002/12/11 | 535 | 535 | 525 | 525 | 16,700 |
2002/12/10 | 480 | 520 | 480 | 520 | 82,100 |
2002/12/09 | 482 | 482 | 480 | 480 | 2,500 |
2002/12/05 | 505 | 505 | 505 | 505 | 200 |
2002/12/02 | 530 | 535 | 530 | 530 | 1,000 |
2002/11/29 | 530 | 545 | 520 | 540 | 2,300 |
2002/11/28 | 530 | 530 | 530 | 530 | 200 |
2002/11/26 | 520 | 520 | 520 | 520 | 500 |
2002/11/25 | 575 | 575 | 530 | 530 | 800 |
2002/11/20 | 590 | 610 | 590 | 600 | 7,900 |
2002/11/19 | 585 | 590 | 585 | 590 | 3,700 |
2002/11/18 | 550 | 590 | 550 | 590 | 1,000 |
2002/11/15 | 553 | 590 | 550 | 550 | 7,100 |
2002/11/14 | 553 | 553 | 553 | 553 | 100 |
2002/11/11 | 550 | 550 | 550 | 550 | 200 |
2002/11/08 | 550 | 560 | 550 | 560 | 400 |
2002/11/07 | 570 | 570 | 560 | 560 | 600 |
2002/11/06 | 580 | 580 | 580 | 580 | 400 |
2002/11/01 | 590 | 590 | 590 | 590 | 25,800 |
2002/10/31 | 591 | 592 | 590 | 590 | 3,400 |
2002/10/30 | 592 | 592 | 590 | 592 | 3,000 |
2002/10/25 | 600 | 600 | 600 | 600 | 200 |
2002/10/24 | 620 | 620 | 595 | 595 | 3,300 |
2002/10/22 | 650 | 665 | 630 | 630 | 3,300 |
2002/10/21 | 604 | 680 | 590 | 665 | 12,600 |
2002/10/18 | 540 | 545 | 535 | 535 | 11,400 |
2002/10/17 | 535 | 540 | 535 | 535 | 2,500 |
2002/10/16 | 570 | 570 | 540 | 540 | 6,000 |
2002/10/15 | 515 | 540 | 510 | 540 | 5,000 |
2002/10/07 | 515 | 515 | 515 | 515 | 400 |
2002/10/02 | 535 | 535 | 535 | 535 | 300 |
2002/10/01 | 545 | 545 | 545 | 545 | 500 |
2002/09/30 | 530 | 535 | 530 | 535 | 800 |
2002/09/27 | 545 | 545 | 535 | 535 | 300 |
2002/09/24 | 565 | 565 | 565 | 565 | 200 |
2002/09/20 | 560 | 570 | 560 | 560 | 18,500 |
2002/09/19 | 564 | 564 | 560 | 560 | 600 |
2002/09/18 | 550 | 560 | 550 | 560 | 4,400 |
2002/09/17 | 530 | 550 | 530 | 550 | 1,600 |
2002/09/13 | 500 | 500 | 500 | 500 | 900 |
2002/09/11 | 500 | 500 | 500 | 500 | 2,600 |
2002/09/06 | 490 | 490 | 490 | 490 | 1,100 |
2002/09/04 | 500 | 500 | 500 | 500 | 100 |
2002/09/03 | 500 | 500 | 500 | 500 | 600 |
2002/08/30 | 500 | 500 | 500 | 500 | 800 |
2002/08/29 | 500 | 500 | 490 | 490 | 300 |
2002/08/28 | 535 | 535 | 495 | 495 | 24,700 |
2002/08/27 | 535 | 535 | 535 | 535 | 200 |
2002/08/26 | 540 | 540 | 540 | 540 | 500 |
2002/08/22 | 540 | 540 | 535 | 535 | 400 |
2002/08/21 | 560 | 560 | 560 | 560 | 900 |
2002/08/20 | 540 | 550 | 530 | 550 | 11,600 |
2002/08/19 | 515 | 530 | 515 | 530 | 3,400 |
2002/08/16 | 505 | 505 | 505 | 505 | 400 |
2002/08/15 | 495 | 505 | 495 | 505 | 3,000 |
2002/08/14 | 495 | 495 | 495 | 495 | 200 |
2002/08/12 | 490 | 490 | 485 | 485 | 200 |
2002/08/07 | 495 | 495 | 495 | 495 | 200 |
2002/08/06 | 495 | 495 | 495 | 495 | 200 |
2002/08/02 | 495 | 500 | 495 | 500 | 2,000 |
2002/08/01 | 500 | 500 | 500 | 500 | 500 |
2002/07/31 | 501 | 501 | 500 | 500 | 800 |
2002/07/29 | 515 | 515 | 515 | 515 | 200 |
2002/07/25 | 530 | 530 | 530 | 530 | 300 |
2002/07/23 | 560 | 560 | 550 | 550 | 600 |
2002/07/22 | 550 | 570 | 550 | 570 | 14,900 |
2002/07/19 | 525 | 550 | 520 | 550 | 17,800 |
2002/07/18 | 520 | 520 | 520 | 520 | 1,500 |
2002/07/17 | 550 | 550 | 530 | 530 | 2,400 |
2002/07/16 | 545 | 550 | 545 | 550 | 6,100 |
2002/07/15 | 530 | 550 | 530 | 550 | 3,200 |
2002/07/12 | 488 | 530 | 488 | 530 | 1,300 |
2002/07/10 | 475 | 480 | 465 | 480 | 4,900 |
2002/07/09 | 500 | 500 | 480 | 480 | 7,300 |
2002/07/05 | 490 | 500 | 490 | 500 | 300 |
2002/07/04 | 520 | 520 | 470 | 500 | 4,900 |
2002/07/03 | 520 | 520 | 520 | 520 | 1,700 |
2002/07/02 | 530 | 530 | 530 | 530 | 200 |
2002/07/01 | 540 | 540 | 540 | 540 | 2,300 |
2002/06/28 | 540 | 560 | 540 | 560 | 500 |
2002/06/27 | 535 | 535 | 535 | 535 | 600 |
2002/06/24 | 540 | 540 | 520 | 520 | 500 |
2002/06/21 | 575 | 585 | 550 | 550 | 5,800 |
2002/06/20 | 550 | 575 | 550 | 575 | 6,300 |
2002/06/17 | 530 | 560 | 530 | 550 | 6,300 |
2002/06/14 | 555 | 555 | 520 | 520 | 1,500 |
2002/06/12 | 560 | 565 | 550 | 555 | 22,000 |
2002/06/11 | 550 | 560 | 550 | 560 | 2,900 |
2002/06/10 | 480 | 525 | 480 | 525 | 12,300 |
2002/06/06 | 480 | 480 | 480 | 480 | 300 |
2002/06/05 | 475 | 475 | 475 | 475 | 800 |
2002/05/31 | 480 | 480 | 480 | 480 | 2,300 |
2002/05/30 | 480 | 480 | 480 | 480 | 3,800 |
2002/05/29 | 475 | 480 | 470 | 480 | 2,200 |
2002/05/28 | 495 | 495 | 485 | 490 | 2,500 |
2002/05/27 | 495 | 500 | 495 | 500 | 800 |
2002/05/24 | 495 | 495 | 495 | 495 | 1,000 |
2002/05/23 | 475 | 485 | 475 | 485 | 1,700 |
2002/05/21 | 520 | 520 | 490 | 490 | 3,700 |
2002/05/20 | 540 | 560 | 520 | 520 | 11,900 |
2002/05/15 | 530 | 550 | 520 | 550 | 6,100 |
2002/05/13 | 549 | 550 | 549 | 550 | 500 |
2002/04/24 | 570 | 570 | 570 | 570 | 400 |
2002/04/22 | 565 | 580 | 565 | 580 | 4,600 |
2002/04/19 | 550 | 565 | 550 | 560 | 6,700 |
2002/04/17 | 555 | 555 | 555 | 555 | 900 |
2002/04/16 | 560 | 560 | 555 | 560 | 1,900 |
2002/04/15 | 550 | 575 | 550 | 560 | 4,700 |
2002/04/12 | 555 | 560 | 550 | 550 | 2,500 |
2002/04/04 | 540 | 540 | 540 | 540 | 100 |
2002/03/28 | 520 | 540 | 510 | 540 | 2,000 |
2002/03/27 | 550 | 550 | 550 | 550 | 200 |
2002/03/22 | 580 | 580 | 580 | 580 | 200 |
2002/03/20 | 580 | 590 | 580 | 590 | 14,400 |
2002/03/19 | 580 | 580 | 580 | 580 | 100 |
2002/03/18 | 580 | 580 | 580 | 580 | 3,200 |
2002/03/15 | 530 | 561 | 530 | 560 | 4,800 |
2002/03/14 | 540 | 540 | 520 | 520 | 200 |
2002/03/06 | 550 | 550 | 550 | 550 | 200 |
2002/03/05 | 510 | 510 | 510 | 510 | 200 |
2002/03/04 | 500 | 500 | 500 | 500 | 1,000 |
2002/02/28 | 520 | 520 | 520 | 520 | 100 |
2002/02/27 | 520 | 520 | 510 | 510 | 400 |
2002/02/26 | 530 | 530 | 530 | 530 | 200 |
2002/02/22 | 580 | 580 | 580 | 580 | 300 |
2002/02/21 | 585 | 595 | 580 | 595 | 5,000 |
2002/02/20 | 555 | 580 | 550 | 570 | 6,400 |
2002/02/19 | 560 | 560 | 530 | 555 | 2,600 |
2002/02/15 | 500 | 560 | 500 | 560 | 7,700 |
2002/02/13 | 530 | 530 | 500 | 500 | 400 |
2002/02/05 | 530 | 530 | 530 | 530 | 900 |
2002/01/24 | 560 | 560 | 560 | 560 | 400 |
2002/01/18 | 600 | 600 | 595 | 595 | 13,900 |
2002/01/17 | 600 | 600 | 600 | 600 | 2,600 |
2002/01/15 | 600 | 610 | 600 | 610 | 6,500 |
2002/01/07 | 600 | 600 | 600 | 600 | 100 |