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 |
---|---|---|---|---|---|
2004/12/30 | 714 | 716 | 714 | 716 | 400 |
2004/12/29 | 725 | 725 | 725 | 725 | 400 |
2004/12/28 | 720 | 721 | 720 | 721 | 400 |
2004/12/27 | 745 | 745 | 702 | 738 | 2,700 |
2004/12/24 | 733 | 740 | 733 | 736 | 1,700 |
2004/12/22 | 732 | 734 | 732 | 734 | 300 |
2004/12/21 | 750 | 750 | 730 | 730 | 3,300 |
2004/12/20 | 777 | 777 | 750 | 750 | 5,300 |
2004/12/17 | 740 | 740 | 730 | 740 | 2,400 |
2004/12/16 | 740 | 740 | 736 | 736 | 600 |
2004/12/15 | 766 | 766 | 740 | 740 | 3,600 |
2004/12/14 | 730 | 730 | 730 | 730 | 600 |
2004/12/10 | 771 | 771 | 735 | 735 | 14,600 |
2004/12/09 | 720 | 735 | 720 | 735 | 1,200 |
2004/12/08 | 723 | 723 | 710 | 710 | 1,300 |
2004/12/07 | 720 | 730 | 720 | 720 | 3,400 |
2004/12/06 | 720 | 720 | 720 | 720 | 1,000 |
2004/12/03 | 715 | 715 | 710 | 710 | 3,400 |
2004/12/02 | 715 | 715 | 715 | 715 | 1,900 |
2004/12/01 | 717 | 717 | 715 | 715 | 3,000 |
2004/11/29 | 710 | 715 | 710 | 715 | 700 |
2004/11/26 | 715 | 715 | 715 | 715 | 2,500 |
2004/11/25 | 750 | 750 | 710 | 710 | 700 |
2004/11/22 | 762 | 762 | 762 | 762 | 100 |
2004/11/19 | 762 | 762 | 762 | 762 | 5,300 |
2004/11/18 | 725 | 731 | 721 | 726 | 1,100 |
2004/11/17 | 710 | 710 | 710 | 710 | 400 |
2004/11/16 | 720 | 720 | 720 | 720 | 2,600 |
2004/11/15 | 745 | 745 | 720 | 720 | 6,500 |
2004/11/12 | 730 | 731 | 710 | 710 | 3,500 |
2004/11/10 | 710 | 720 | 710 | 720 | 500 |
2004/11/09 | 720 | 720 | 710 | 720 | 3,900 |
2004/11/05 | 720 | 720 | 720 | 720 | 2,100 |
2004/11/04 | 705 | 705 | 705 | 705 | 700 |
2004/11/02 | 720 | 740 | 720 | 740 | 600 |
2004/11/01 | 730 | 730 | 730 | 730 | 700 |
2004/10/29 | 710 | 730 | 710 | 730 | 2,200 |
2004/10/28 | 730 | 760 | 730 | 760 | 2,300 |
2004/10/27 | 730 | 730 | 730 | 730 | 1,700 |
2004/10/26 | 705 | 730 | 705 | 730 | 3,200 |
2004/10/25 | 710 | 715 | 710 | 715 | 2,100 |
2004/10/22 | 725 | 730 | 710 | 710 | 4,600 |
2004/10/21 | 720 | 730 | 720 | 725 | 5,100 |
2004/10/20 | 780 | 780 | 730 | 755 | 5,400 |
2004/10/19 | 759 | 780 | 759 | 780 | 7,600 |
2004/10/18 | 740 | 741 | 740 | 740 | 2,800 |
2004/10/15 | 730 | 730 | 705 | 730 | 5,100 |
2004/10/14 | 730 | 731 | 730 | 731 | 900 |
2004/10/13 | 730 | 730 | 730 | 730 | 1,500 |
2004/10/12 | 730 | 735 | 730 | 730 | 2,300 |
2004/10/08 | 730 | 740 | 730 | 730 | 1,800 |
2004/10/07 | 755 | 755 | 745 | 745 | 2,900 |
2004/10/06 | 740 | 760 | 740 | 760 | 3,900 |
2004/10/04 | 770 | 770 | 770 | 770 | 1,500 |
2004/10/01 | 730 | 730 | 730 | 730 | 500 |
2004/09/30 | 730 | 730 | 725 | 725 | 2,000 |
2004/09/29 | 730 | 730 | 730 | 730 | 1,000 |
2004/09/28 | 700 | 740 | 700 | 730 | 3,000 |
2004/09/27 | 750 | 750 | 740 | 740 | 1,100 |
2004/09/24 | 750 | 755 | 750 | 750 | 3,900 |
2004/09/22 | 760 | 760 | 760 | 760 | 1,800 |
2004/09/21 | 776 | 778 | 770 | 770 | 6,400 |
2004/09/17 | 790 | 790 | 775 | 775 | 15,600 |
2004/09/16 | 831 | 831 | 820 | 820 | 1,800 |
2004/09/15 | 849 | 849 | 831 | 831 | 3,400 |
2004/09/14 | 835 | 835 | 830 | 830 | 1,500 |
2004/09/10 | 810 | 810 | 810 | 810 | 100 |
2004/09/09 | 800 | 800 | 800 | 800 | 600 |
2004/09/08 | 810 | 810 | 800 | 800 | 2,200 |
2004/09/07 | 816 | 816 | 808 | 810 | 900 |
2004/09/06 | 815 | 816 | 814 | 816 | 700 |
2004/09/03 | 813 | 813 | 813 | 813 | 100 |
2004/08/30 | 820 | 820 | 820 | 820 | 1,500 |
2004/08/26 | 820 | 820 | 819 | 820 | 3,600 |
2004/08/25 | 810 | 810 | 810 | 810 | 200 |
2004/08/24 | 820 | 820 | 820 | 820 | 3,100 |
2004/08/23 | 867 | 867 | 820 | 820 | 4,300 |
2004/08/20 | 850 | 870 | 850 | 866 | 8,100 |
2004/08/19 | 835 | 850 | 835 | 850 | 900 |
2004/08/18 | 845 | 845 | 845 | 845 | 500 |
2004/08/17 | 850 | 855 | 840 | 850 | 7,300 |
2004/08/16 | 863 | 870 | 855 | 855 | 6,000 |
2004/08/13 | 820 | 825 | 820 | 820 | 2,200 |
2004/08/12 | 815 | 822 | 815 | 820 | 600 |
2004/08/11 | 802 | 810 | 800 | 810 | 1,600 |
2004/08/10 | 785 | 801 | 785 | 800 | 1,700 |
2004/08/09 | 789 | 790 | 782 | 785 | 4,300 |
2004/08/06 | 800 | 800 | 790 | 790 | 5,500 |
2004/08/05 | 800 | 800 | 800 | 800 | 900 |
2004/08/04 | 810 | 810 | 810 | 810 | 1,000 |
2004/08/02 | 810 | 810 | 797 | 800 | 1,500 |
2004/07/30 | 820 | 820 | 820 | 820 | 200 |
2004/07/28 | 830 | 830 | 830 | 830 | 100 |
2004/07/26 | 840 | 840 | 840 | 840 | 200 |
2004/07/23 | 845 | 845 | 845 | 845 | 100 |
2004/07/22 | 885 | 885 | 850 | 850 | 700 |
2004/07/21 | 890 | 890 | 880 | 880 | 2,000 |
2004/07/20 | 864 | 900 | 860 | 885 | 20,700 |
2004/07/16 | 840 | 843 | 840 | 843 | 5,000 |
2004/07/15 | 819 | 855 | 810 | 841 | 16,200 |
2004/07/14 | 790 | 815 | 790 | 815 | 1,200 |
2004/07/13 | 790 | 790 | 785 | 790 | 1,800 |
2004/07/09 | 790 | 790 | 780 | 790 | 5,700 |
2004/07/08 | 795 | 795 | 795 | 795 | 2,300 |
2004/07/07 | 800 | 800 | 795 | 795 | 800 |
2004/07/05 | 815 | 815 | 815 | 815 | 200 |
2004/07/02 | 835 | 835 | 820 | 820 | 1,200 |
2004/07/01 | 840 | 845 | 840 | 845 | 2,000 |
2004/06/30 | 845 | 845 | 840 | 840 | 1,100 |
2004/06/29 | 845 | 845 | 845 | 845 | 100 |
2004/06/28 | 845 | 850 | 840 | 840 | 700 |
2004/06/25 | 845 | 845 | 845 | 845 | 300 |
2004/06/24 | 830 | 845 | 830 | 845 | 1,000 |
2004/06/23 | 830 | 835 | 830 | 835 | 500 |
2004/06/21 | 840 | 840 | 835 | 840 | 3,600 |
2004/06/18 | 837 | 854 | 837 | 840 | 10,200 |
2004/06/17 | 821 | 821 | 810 | 810 | 1,000 |
2004/06/16 | 829 | 829 | 820 | 820 | 500 |
2004/06/15 | 820 | 825 | 820 | 825 | 4,400 |
2004/06/14 | 800 | 800 | 800 | 800 | 100 |
2004/06/11 | 824 | 824 | 800 | 800 | 22,200 |
2004/06/10 | 764 | 785 | 764 | 785 | 1,400 |
2004/06/09 | 725 | 744 | 725 | 744 | 600 |
2004/06/08 | 735 | 744 | 730 | 730 | 6,400 |
2004/06/07 | 740 | 740 | 740 | 740 | 600 |
2004/06/04 | 735 | 740 | 735 | 740 | 900 |
2004/06/03 | 735 | 740 | 735 | 740 | 300 |
2004/06/02 | 740 | 740 | 740 | 740 | 200 |
2004/06/01 | 743 | 743 | 743 | 743 | 100 |
2004/05/31 | 729 | 740 | 728 | 740 | 10,800 |
2004/05/28 | 728 | 730 | 720 | 730 | 27,300 |
2004/05/27 | 724 | 730 | 724 | 729 | 5,100 |
2004/05/26 | 722 | 725 | 720 | 720 | 5,700 |
2004/05/25 | 715 | 723 | 700 | 720 | 6,300 |
2004/05/24 | 720 | 720 | 710 | 719 | 3,500 |
2004/05/21 | 700 | 710 | 700 | 710 | 1,600 |
2004/05/20 | 734 | 735 | 700 | 700 | 9,300 |
2004/05/19 | 694 | 700 | 694 | 700 | 2,100 |
2004/05/18 | 679 | 685 | 679 | 685 | 3,100 |
2004/05/17 | 710 | 750 | 680 | 680 | 7,800 |
2004/05/14 | 705 | 711 | 705 | 711 | 300 |
2004/05/13 | 730 | 730 | 711 | 711 | 11,800 |
2004/05/12 | 750 | 755 | 711 | 720 | 9,000 |
2004/05/11 | 770 | 775 | 750 | 764 | 2,400 |
2004/05/10 | 798 | 800 | 780 | 780 | 2,400 |
2004/05/07 | 806 | 809 | 806 | 809 | 700 |
2004/05/06 | 809 | 809 | 806 | 809 | 300 |
2004/04/30 | 809 | 809 | 809 | 809 | 9,600 |
2004/04/28 | 809 | 809 | 809 | 809 | 100 |
2004/04/27 | 810 | 810 | 800 | 800 | 1,300 |
2004/04/26 | 810 | 810 | 800 | 810 | 7,600 |
2004/04/23 | 810 | 810 | 810 | 810 | 900 |
2004/04/22 | 805 | 810 | 801 | 810 | 2,300 |
2004/04/21 | 820 | 820 | 799 | 800 | 6,200 |
2004/04/20 | 820 | 820 | 819 | 820 | 13,000 |
2004/04/19 | 809 | 820 | 799 | 820 | 16,600 |
2004/04/16 | 814 | 814 | 814 | 814 | 8,000 |
2004/04/15 | 810 | 813 | 809 | 813 | 11,600 |
2004/04/14 | 805 | 810 | 804 | 809 | 7,200 |
2004/04/13 | 802 | 805 | 800 | 805 | 11,100 |
2004/04/12 | 796 | 800 | 795 | 800 | 1,300 |
2004/04/09 | 795 | 796 | 792 | 795 | 3,800 |
2004/04/08 | 800 | 800 | 800 | 800 | 100 |
2004/04/07 | 800 | 800 | 794 | 799 | 4,800 |
2004/04/06 | 805 | 810 | 790 | 794 | 16,000 |
2004/04/05 | 805 | 810 | 805 | 810 | 2,600 |
2004/04/02 | 801 | 805 | 800 | 805 | 1,200 |
2004/04/01 | 801 | 801 | 801 | 801 | 100 |
2004/03/31 | 806 | 806 | 801 | 802 | 500 |
2004/03/29 | 804 | 805 | 796 | 805 | 1,700 |
2004/03/26 | 820 | 820 | 805 | 805 | 2,200 |
2004/03/25 | 809 | 820 | 809 | 820 | 2,700 |
2004/03/24 | 810 | 810 | 800 | 810 | 600 |
2004/03/23 | 795 | 805 | 795 | 800 | 1,200 |
2004/03/22 | 800 | 800 | 800 | 800 | 1,500 |
2004/03/19 | 804 | 820 | 791 | 796 | 13,600 |
2004/03/18 | 800 | 810 | 800 | 800 | 12,600 |
2004/03/17 | 795 | 800 | 780 | 800 | 15,700 |
2004/03/16 | 791 | 795 | 790 | 795 | 7,100 |
2004/03/15 | 790 | 800 | 785 | 785 | 7,400 |
2004/03/11 | 779 | 781 | 779 | 780 | 700 |
2004/03/10 | 780 | 780 | 780 | 780 | 200 |
2004/03/04 | 780 | 780 | 775 | 775 | 1,900 |
2004/03/03 | 790 | 790 | 775 | 780 | 800 |
2004/03/01 | 800 | 800 | 790 | 800 | 500 |
2004/02/27 | 790 | 790 | 790 | 790 | 200 |
2004/02/26 | 795 | 795 | 785 | 785 | 200 |
2004/02/25 | 800 | 800 | 790 | 790 | 1,800 |
2004/02/24 | 800 | 800 | 800 | 800 | 700 |
2004/02/23 | 800 | 800 | 795 | 797 | 800 |
2004/02/20 | 796 | 800 | 796 | 800 | 11,100 |
2004/02/19 | 795 | 800 | 795 | 795 | 1,200 |
2004/02/18 | 790 | 795 | 790 | 795 | 500 |
2004/02/17 | 785 | 790 | 780 | 785 | 5,000 |
2004/02/16 | 800 | 800 | 785 | 785 | 5,300 |
2004/02/13 | 785 | 785 | 785 | 785 | 100 |
2004/02/12 | 790 | 795 | 790 | 790 | 1,200 |
2004/02/06 | 785 | 785 | 785 | 785 | 100 |
2004/02/05 | 775 | 783 | 775 | 780 | 900 |
2004/02/04 | 780 | 780 | 780 | 780 | 100 |
2004/02/03 | 780 | 780 | 780 | 780 | 100 |
2004/02/02 | 783 | 784 | 780 | 783 | 1,300 |
2004/01/29 | 780 | 780 | 780 | 780 | 100 |
2004/01/27 | 790 | 790 | 790 | 790 | 100 |
2004/01/26 | 790 | 790 | 785 | 785 | 2,600 |
2004/01/23 | 790 | 790 | 785 | 790 | 4,200 |
2004/01/21 | 785 | 785 | 785 | 785 | 700 |
2004/01/20 | 790 | 800 | 781 | 785 | 11,300 |
2004/01/16 | 790 | 790 | 785 | 785 | 1,900 |
2004/01/15 | 785 | 824 | 785 | 790 | 5,100 |
2004/01/14 | 790 | 790 | 785 | 785 | 1,100 |
2004/01/13 | 790 | 790 | 785 | 785 | 200 |
2004/01/09 | 790 | 805 | 790 | 800 | 3,700 |
2004/01/07 | 795 | 797 | 795 | 797 | 900 |