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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,090 | 1,130 | 1,090 | 1,130 | 2,900 |
| 2005/12/29 | 1,065 | 1,090 | 1,065 | 1,080 | 8,100 |
| 2005/12/28 | 1,050 | 1,070 | 1,049 | 1,070 | 9,100 |
| 2005/12/27 | 1,040 | 1,049 | 1,040 | 1,049 | 4,200 |
| 2005/12/26 | 1,040 | 1,050 | 1,040 | 1,049 | 13,000 |
| 2005/12/22 | 1,040 | 1,040 | 1,040 | 1,040 | 3,500 |
| 2005/12/21 | 1,045 | 1,045 | 1,035 | 1,035 | 2,200 |
| 2005/12/20 | 1,045 | 1,045 | 1,030 | 1,030 | 20,400 |
| 2005/12/19 | 1,040 | 1,050 | 1,040 | 1,040 | 18,300 |
| 2005/12/16 | 1,035 | 1,040 | 1,031 | 1,040 | 3,500 |
| 2005/12/15 | 1,049 | 1,049 | 1,040 | 1,040 | 8,600 |
| 2005/12/14 | 1,030 | 1,045 | 1,030 | 1,043 | 1,600 |
| 2005/12/13 | 1,025 | 1,026 | 1,022 | 1,025 | 4,200 |
| 2005/12/12 | 1,050 | 1,050 | 1,024 | 1,024 | 7,000 |
| 2005/12/09 | 1,040 | 1,050 | 1,027 | 1,049 | 32,200 |
| 2005/12/08 | 1,020 | 1,030 | 1,017 | 1,025 | 6,100 |
| 2005/12/07 | 1,020 | 1,020 | 1,015 | 1,020 | 1,800 |
| 2005/12/06 | 1,020 | 1,025 | 1,020 | 1,025 | 2,600 |
| 2005/12/05 | 1,020 | 1,025 | 1,019 | 1,025 | 6,800 |
| 2005/12/02 | 1,001 | 1,017 | 1,001 | 1,015 | 4,000 |
| 2005/12/01 | 1,000 | 1,005 | 1,000 | 1,001 | 2,300 |
| 2005/11/30 | 1,000 | 1,000 | 991 | 1,000 | 1,500 |
| 2005/11/29 | 991 | 999 | 991 | 991 | 2,700 |
| 2005/11/28 | 989 | 989 | 976 | 989 | 1,900 |
| 2005/11/25 | 983 | 990 | 981 | 990 | 2,200 |
| 2005/11/24 | 990 | 990 | 985 | 990 | 4,200 |
| 2005/11/22 | 981 | 981 | 975 | 975 | 300 |
| 2005/11/21 | 970 | 981 | 970 | 971 | 1,600 |
| 2005/11/18 | 993 | 993 | 965 | 965 | 5,500 |
| 2005/11/17 | 962 | 970 | 953 | 953 | 2,700 |
| 2005/11/16 | 961 | 961 | 961 | 961 | 100 |
| 2005/11/15 | 1,000 | 1,000 | 970 | 970 | 4,000 |
| 2005/11/14 | 946 | 980 | 946 | 980 | 4,700 |
| 2005/11/11 | 979 | 979 | 940 | 940 | 800 |
| 2005/11/10 | 951 | 952 | 951 | 951 | 300 |
| 2005/11/09 | 950 | 950 | 950 | 950 | 500 |
| 2005/11/08 | 955 | 960 | 935 | 960 | 2,200 |
| 2005/11/07 | 975 | 975 | 970 | 970 | 1,100 |
| 2005/11/04 | 960 | 980 | 960 | 975 | 900 |
| 2005/11/02 | 945 | 950 | 945 | 950 | 5,500 |
| 2005/11/01 | 942 | 942 | 942 | 942 | 500 |
| 2005/10/31 | 950 | 950 | 943 | 945 | 900 |
| 2005/10/28 | 944 | 945 | 944 | 945 | 1,800 |
| 2005/10/27 | 942 | 942 | 920 | 935 | 14,300 |
| 2005/10/26 | 919 | 926 | 915 | 926 | 12,200 |
| 2005/10/25 | 929 | 929 | 910 | 910 | 11,300 |
| 2005/10/24 | 920 | 920 | 899 | 900 | 8,200 |
| 2005/10/21 | 950 | 950 | 910 | 910 | 4,900 |
| 2005/10/20 | 979 | 979 | 950 | 950 | 8,800 |
| 2005/10/19 | 965 | 965 | 960 | 960 | 400 |
| 2005/10/17 | 985 | 985 | 951 | 965 | 5,300 |
| 2005/10/14 | 985 | 985 | 965 | 965 | 1,200 |
| 2005/10/13 | 986 | 986 | 985 | 985 | 500 |
| 2005/10/07 | 999 | 1,000 | 980 | 980 | 3,800 |
| 2005/10/06 | 980 | 980 | 980 | 980 | 700 |
| 2005/10/05 | 980 | 980 | 980 | 980 | 800 |
| 2005/10/04 | 980 | 1,010 | 980 | 1,010 | 2,800 |
| 2005/10/03 | 1,030 | 1,030 | 1,030 | 1,030 | 500 |
| 2005/09/30 | 1,010 | 1,030 | 1,010 | 1,030 | 4,500 |
| 2005/09/29 | 1,014 | 1,014 | 1,010 | 1,010 | 200 |
| 2005/09/28 | 1,020 | 1,030 | 1,011 | 1,020 | 2,600 |
| 2005/09/27 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2005/09/26 | 1,020 | 1,030 | 1,020 | 1,030 | 2,400 |
| 2005/09/22 | 1,020 | 1,020 | 1,020 | 1,020 | 600 |
| 2005/09/21 | 1,030 | 1,050 | 1,030 | 1,040 | 1,200 |
| 2005/09/20 | 1,039 | 1,040 | 1,030 | 1,030 | 6,700 |
| 2005/09/16 | 1,001 | 1,030 | 1,001 | 1,030 | 1,600 |
| 2005/09/15 | 1,020 | 1,020 | 1,000 | 1,000 | 6,500 |
| 2005/09/14 | 986 | 1,010 | 986 | 1,010 | 500 |
| 2005/09/13 | 1,006 | 1,006 | 1,006 | 1,006 | 1,100 |
| 2005/09/12 | 1,005 | 1,010 | 1,005 | 1,005 | 600 |
| 2005/09/09 | 1,000 | 1,000 | 1,000 | 1,000 | 5,300 |
| 2005/09/08 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2005/09/07 | 1,010 | 1,010 | 1,000 | 1,000 | 1,300 |
| 2005/09/06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,700 |
| 2005/09/05 | 1,000 | 1,000 | 1,000 | 1,000 | 3,100 |
| 2005/09/02 | 981 | 990 | 981 | 990 | 2,000 |
| 2005/09/01 | 1,010 | 1,010 | 990 | 990 | 2,500 |
| 2005/08/30 | 982 | 1,000 | 982 | 1,000 | 800 |
| 2005/08/29 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2005/08/26 | 1,022 | 1,023 | 1,022 | 1,023 | 600 |
| 2005/08/25 | 1,017 | 1,030 | 1,000 | 1,000 | 6,100 |
| 2005/08/24 | 1,018 | 1,018 | 1,018 | 1,018 | 100 |
| 2005/08/23 | 1,010 | 1,020 | 1,000 | 1,000 | 1,700 |
| 2005/08/19 | 1,030 | 1,030 | 1,030 | 1,030 | 4,700 |
| 2005/08/18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005/08/17 | 1,020 | 1,020 | 1,020 | 1,020 | 5,400 |
| 2005/08/16 | 1,000 | 1,000 | 980 | 980 | 500 |
| 2005/08/15 | 1,010 | 1,010 | 970 | 970 | 3,200 |
| 2005/08/12 | 983 | 983 | 975 | 976 | 6,900 |
| 2005/08/11 | 981 | 982 | 981 | 981 | 800 |
| 2005/08/10 | 980 | 980 | 975 | 980 | 500 |
| 2005/08/09 | 952 | 975 | 952 | 975 | 2,700 |
| 2005/08/08 | 962 | 962 | 950 | 962 | 4,600 |
| 2005/08/05 | 961 | 998 | 961 | 962 | 2,200 |
| 2005/08/04 | 990 | 990 | 957 | 958 | 1,600 |
| 2005/08/03 | 1,000 | 1,000 | 990 | 1,000 | 5,100 |
| 2005/08/02 | 1,000 | 1,000 | 990 | 995 | 4,500 |
| 2005/08/01 | 1,000 | 1,000 | 1,000 | 1,000 | 2,400 |
| 2005/07/29 | 998 | 1,020 | 995 | 1,000 | 5,000 |
| 2005/07/28 | 995 | 999 | 980 | 999 | 24,000 |
| 2005/07/27 | 999 | 999 | 995 | 995 | 11,900 |
| 2005/07/26 | 1,000 | 1,000 | 999 | 1,000 | 7,800 |
| 2005/07/25 | 993 | 993 | 990 | 991 | 2,400 |
| 2005/07/22 | 986 | 995 | 986 | 993 | 4,000 |
| 2005/07/21 | 981 | 1,000 | 980 | 995 | 5,300 |
| 2005/07/20 | 997 | 1,050 | 965 | 965 | 34,100 |
| 2005/07/19 | 930 | 950 | 910 | 950 | 5,200 |
| 2005/07/15 | 950 | 950 | 920 | 930 | 9,500 |
| 2005/07/14 | 886 | 910 | 886 | 910 | 9,200 |
| 2005/07/13 | 888 | 888 | 888 | 888 | 1,800 |
| 2005/07/12 | 887 | 887 | 884 | 885 | 2,400 |
| 2005/07/11 | 887 | 887 | 885 | 887 | 2,300 |
| 2005/07/08 | 880 | 888 | 880 | 888 | 400 |
| 2005/07/07 | 885 | 889 | 880 | 889 | 7,000 |
| 2005/07/06 | 885 | 886 | 885 | 885 | 6,100 |
| 2005/07/05 | 885 | 885 | 880 | 885 | 4,300 |
| 2005/07/04 | 889 | 889 | 870 | 888 | 2,500 |
| 2005/07/01 | 846 | 880 | 846 | 879 | 7,800 |
| 2005/06/30 | 845 | 845 | 835 | 835 | 1,100 |
| 2005/06/29 | 860 | 860 | 852 | 852 | 2,100 |
| 2005/06/28 | 860 | 861 | 860 | 860 | 5,800 |
| 2005/06/27 | 860 | 860 | 860 | 860 | 2,300 |
| 2005/06/24 | 861 | 861 | 855 | 860 | 2,200 |
| 2005/06/23 | 860 | 861 | 855 | 861 | 2,000 |
| 2005/06/22 | 871 | 871 | 868 | 868 | 2,000 |
| 2005/06/21 | 870 | 885 | 870 | 881 | 4,000 |
| 2005/06/20 | 880 | 890 | 880 | 880 | 14,800 |
| 2005/06/17 | 845 | 880 | 839 | 880 | 9,200 |
| 2005/06/16 | 843 | 843 | 843 | 843 | 200 |
| 2005/06/15 | 844 | 844 | 830 | 844 | 3,000 |
| 2005/06/14 | 835 | 835 | 830 | 835 | 5,100 |
| 2005/06/13 | 840 | 840 | 835 | 835 | 1,600 |
| 2005/06/10 | 866 | 866 | 820 | 836 | 15,200 |
| 2005/06/09 | 824 | 836 | 824 | 836 | 9,100 |
| 2005/06/08 | 816 | 825 | 816 | 821 | 2,100 |
| 2005/06/07 | 810 | 822 | 810 | 816 | 6,800 |
| 2005/06/06 | 819 | 819 | 808 | 808 | 4,700 |
| 2005/06/03 | 819 | 819 | 819 | 819 | 200 |
| 2005/06/02 | 813 | 815 | 813 | 813 | 2,500 |
| 2005/06/01 | 812 | 820 | 812 | 812 | 1,200 |
| 2005/05/31 | 812 | 820 | 811 | 820 | 5,700 |
| 2005/05/30 | 811 | 811 | 810 | 810 | 1,800 |
| 2005/05/27 | 801 | 810 | 801 | 810 | 1,500 |
| 2005/05/26 | 810 | 818 | 795 | 810 | 3,000 |
| 2005/05/25 | 795 | 795 | 795 | 795 | 600 |
| 2005/05/24 | 805 | 805 | 800 | 800 | 1,100 |
| 2005/05/23 | 804 | 804 | 804 | 804 | 700 |
| 2005/05/20 | 809 | 809 | 800 | 809 | 5,700 |
| 2005/05/19 | 800 | 801 | 799 | 799 | 3,000 |
| 2005/05/18 | 800 | 805 | 800 | 800 | 4,200 |
| 2005/05/17 | 811 | 811 | 801 | 805 | 1,100 |
| 2005/05/16 | 815 | 815 | 805 | 805 | 2,900 |
| 2005/05/13 | 796 | 796 | 795 | 796 | 1,000 |
| 2005/05/12 | 796 | 811 | 793 | 795 | 2,200 |
| 2005/05/11 | 789 | 790 | 789 | 790 | 800 |
| 2005/05/10 | 786 | 786 | 786 | 786 | 200 |
| 2005/05/09 | 795 | 810 | 782 | 783 | 2,100 |
| 2005/05/06 | 790 | 790 | 790 | 790 | 100 |
| 2005/04/28 | 800 | 800 | 762 | 762 | 1,100 |
| 2005/04/25 | 800 | 800 | 800 | 800 | 1,700 |
| 2005/04/21 | 790 | 790 | 790 | 790 | 1,200 |
| 2005/04/20 | 805 | 805 | 800 | 800 | 6,300 |
| 2005/04/19 | 790 | 800 | 790 | 800 | 2,200 |
| 2005/04/18 | 793 | 793 | 790 | 790 | 6,000 |
| 2005/04/15 | 804 | 804 | 800 | 800 | 5,500 |
| 2005/04/14 | 800 | 800 | 800 | 800 | 1,500 |
| 2005/04/12 | 810 | 810 | 805 | 805 | 200 |
| 2005/04/11 | 809 | 809 | 801 | 805 | 2,800 |
| 2005/04/08 | 810 | 810 | 800 | 800 | 2,300 |
| 2005/04/07 | 801 | 809 | 800 | 809 | 3,500 |
| 2005/04/06 | 800 | 800 | 800 | 800 | 1,600 |
| 2005/04/05 | 800 | 809 | 800 | 800 | 1,600 |
| 2005/04/04 | 785 | 800 | 785 | 790 | 1,200 |
| 2005/04/01 | 801 | 804 | 780 | 780 | 4,800 |
| 2005/03/31 | 808 | 808 | 800 | 800 | 8,400 |
| 2005/03/30 | 807 | 810 | 795 | 807 | 11,500 |
| 2005/03/29 | 808 | 808 | 808 | 808 | 100 |
| 2005/03/28 | 800 | 807 | 800 | 807 | 3,100 |
| 2005/03/25 | 819 | 829 | 818 | 829 | 800 |
| 2005/03/24 | 825 | 829 | 815 | 829 | 1,900 |
| 2005/03/23 | 822 | 830 | 820 | 829 | 7,600 |
| 2005/03/22 | 805 | 830 | 805 | 810 | 7,900 |
| 2005/03/18 | 799 | 820 | 799 | 801 | 13,800 |
| 2005/03/17 | 795 | 797 | 795 | 796 | 1,300 |
| 2005/03/16 | 798 | 798 | 790 | 791 | 2,000 |
| 2005/03/15 | 798 | 798 | 793 | 793 | 5,400 |
| 2005/03/14 | 795 | 798 | 793 | 793 | 7,800 |
| 2005/03/11 | 793 | 793 | 785 | 793 | 1,400 |
| 2005/03/10 | 787 | 796 | 785 | 785 | 800 |
| 2005/03/09 | 785 | 799 | 783 | 785 | 4,200 |
| 2005/03/08 | 782 | 785 | 781 | 781 | 2,400 |
| 2005/03/07 | 782 | 784 | 782 | 782 | 1,000 |
| 2005/03/04 | 789 | 789 | 780 | 780 | 2,900 |
| 2005/03/03 | 790 | 799 | 785 | 789 | 3,100 |
| 2005/03/02 | 795 | 795 | 785 | 785 | 3,800 |
| 2005/03/01 | 788 | 790 | 788 | 790 | 2,400 |
| 2005/02/28 | 788 | 788 | 786 | 788 | 2,100 |
| 2005/02/25 | 785 | 790 | 785 | 786 | 5,700 |
| 2005/02/24 | 785 | 785 | 780 | 785 | 2,700 |
| 2005/02/23 | 785 | 785 | 785 | 785 | 800 |
| 2005/02/22 | 780 | 790 | 780 | 790 | 2,600 |
| 2005/02/21 | 780 | 781 | 780 | 780 | 4,200 |
| 2005/02/18 | 799 | 799 | 780 | 790 | 8,400 |
| 2005/02/17 | 787 | 790 | 780 | 790 | 9,500 |
| 2005/02/16 | 795 | 795 | 795 | 795 | 200 |
| 2005/02/15 | 790 | 790 | 761 | 761 | 7,300 |
| 2005/02/14 | 795 | 795 | 770 | 770 | 7,100 |
| 2005/02/10 | 780 | 781 | 780 | 780 | 4,200 |
| 2005/02/09 | 770 | 780 | 770 | 780 | 11,500 |
| 2005/02/08 | 779 | 779 | 757 | 770 | 2,600 |
| 2005/02/07 | 760 | 770 | 760 | 760 | 2,800 |
| 2005/02/04 | 757 | 760 | 756 | 760 | 1,000 |
| 2005/02/03 | 746 | 760 | 746 | 757 | 5,700 |
| 2005/02/02 | 760 | 760 | 741 | 746 | 5,700 |
| 2005/02/01 | 760 | 760 | 760 | 760 | 700 |
| 2005/01/31 | 749 | 750 | 746 | 746 | 900 |
| 2005/01/28 | 778 | 780 | 748 | 748 | 1,500 |
| 2005/01/26 | 741 | 750 | 741 | 750 | 700 |
| 2005/01/25 | 761 | 761 | 753 | 753 | 1,500 |
| 2005/01/24 | 761 | 780 | 761 | 771 | 3,000 |
| 2005/01/21 | 771 | 775 | 771 | 775 | 500 |
| 2005/01/20 | 799 | 799 | 771 | 775 | 6,700 |
| 2005/01/19 | 770 | 780 | 770 | 779 | 4,300 |
| 2005/01/18 | 779 | 779 | 767 | 778 | 2,500 |
| 2005/01/17 | 790 | 790 | 760 | 780 | 3,900 |
| 2005/01/14 | 754 | 760 | 752 | 760 | 2,000 |
| 2005/01/13 | 752 | 754 | 752 | 754 | 800 |
| 2005/01/12 | 760 | 760 | 760 | 760 | 500 |
| 2005/01/11 | 752 | 760 | 751 | 760 | 800 |
| 2005/01/07 | 751 | 751 | 750 | 750 | 1,200 |
| 2005/01/06 | 759 | 759 | 759 | 759 | 200 |
| 2005/01/05 | 726 | 760 | 726 | 760 | 4,100 |
| 2005/01/04 | 725 | 725 | 725 | 725 | 400 |