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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,065 | 1,070 | 1,065 | 1,070 | 600 |
| 2006/12/27 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 2006/12/25 | 1,084 | 1,084 | 1,080 | 1,080 | 2,700 |
| 2006/12/21 | 1,031 | 1,085 | 1,031 | 1,085 | 6,100 |
| 2006/12/20 | 1,090 | 1,090 | 1,085 | 1,085 | 9,200 |
| 2006/12/19 | 1,052 | 1,062 | 1,050 | 1,060 | 3,300 |
| 2006/12/18 | 1,060 | 1,070 | 1,050 | 1,065 | 1,700 |
| 2006/12/15 | 1,070 | 1,071 | 1,070 | 1,071 | 4,500 |
| 2006/12/14 | 1,042 | 1,055 | 1,042 | 1,042 | 1,700 |
| 2006/12/13 | 1,031 | 1,031 | 1,031 | 1,031 | 100 |
| 2006/12/12 | 1,040 | 1,040 | 1,030 | 1,030 | 1,100 |
| 2006/12/11 | 1,090 | 1,090 | 1,050 | 1,060 | 4,900 |
| 2006/12/08 | 1,100 | 1,100 | 1,100 | 1,100 | 11,400 |
| 2006/12/07 | 1,080 | 1,097 | 1,075 | 1,097 | 1,600 |
| 2006/12/06 | 1,079 | 1,090 | 1,079 | 1,080 | 1,900 |
| 2006/12/05 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2006/12/04 | 1,057 | 1,057 | 1,057 | 1,057 | 300 |
| 2006/12/01 | 1,058 | 1,070 | 1,058 | 1,070 | 3,100 |
| 2006/11/30 | 1,049 | 1,049 | 1,049 | 1,049 | 100 |
| 2006/11/29 | 1,020 | 1,050 | 1,020 | 1,050 | 200 |
| 2006/11/28 | 1,060 | 1,060 | 1,060 | 1,060 | 800 |
| 2006/11/27 | 1,064 | 1,065 | 1,064 | 1,065 | 3,800 |
| 2006/11/24 | 1,031 | 1,068 | 1,030 | 1,068 | 1,700 |
| 2006/11/22 | 1,030 | 1,030 | 1,030 | 1,030 | 100 |
| 2006/11/20 | 1,102 | 1,102 | 1,070 | 1,070 | 5,900 |
| 2006/11/17 | 1,070 | 1,082 | 1,068 | 1,082 | 2,400 |
| 2006/11/16 | 1,070 | 1,070 | 1,068 | 1,070 | 2,000 |
| 2006/11/15 | 1,065 | 1,068 | 1,065 | 1,067 | 3,000 |
| 2006/11/14 | 1,031 | 1,062 | 1,031 | 1,062 | 300 |
| 2006/11/13 | 1,040 | 1,040 | 1,025 | 1,030 | 900 |
| 2006/11/09 | 1,034 | 1,034 | 1,000 | 1,021 | 3,800 |
| 2006/11/08 | 1,069 | 1,070 | 1,004 | 1,004 | 3,800 |
| 2006/11/07 | 1,078 | 1,078 | 1,077 | 1,077 | 200 |
| 2006/11/06 | 1,069 | 1,069 | 1,069 | 1,069 | 200 |
| 2006/11/02 | 1,070 | 1,070 | 1,070 | 1,070 | 300 |
| 2006/11/01 | 1,050 | 1,055 | 1,050 | 1,050 | 1,200 |
| 2006/10/30 | 1,050 | 1,050 | 1,050 | 1,050 | 3,800 |
| 2006/10/27 | 1,050 | 1,050 | 1,050 | 1,050 | 1,600 |
| 2006/10/26 | 1,080 | 1,080 | 1,050 | 1,050 | 800 |
| 2006/10/25 | 1,070 | 1,070 | 1,070 | 1,070 | 200 |
| 2006/10/24 | 1,080 | 1,080 | 1,080 | 1,080 | 5,600 |
| 2006/10/23 | 1,079 | 1,080 | 1,079 | 1,080 | 2,100 |
| 2006/10/20 | 1,079 | 1,079 | 1,079 | 1,079 | 4,800 |
| 2006/10/19 | 1,070 | 1,080 | 1,070 | 1,080 | 7,000 |
| 2006/10/18 | 1,060 | 1,070 | 1,057 | 1,070 | 2,100 |
| 2006/10/17 | 1,060 | 1,060 | 1,060 | 1,060 | 1,200 |
| 2006/10/16 | 1,060 | 1,060 | 1,047 | 1,060 | 3,600 |
| 2006/10/13 | 1,045 | 1,060 | 1,041 | 1,060 | 600 |
| 2006/10/12 | 1,060 | 1,060 | 1,060 | 1,060 | 100 |
| 2006/10/10 | 1,052 | 1,060 | 1,041 | 1,050 | 2,100 |
| 2006/10/06 | 1,060 | 1,060 | 1,060 | 1,060 | 500 |
| 2006/10/05 | 1,050 | 1,051 | 1,050 | 1,050 | 400 |
| 2006/10/04 | 1,055 | 1,055 | 1,055 | 1,055 | 100 |
| 2006/10/03 | 1,070 | 1,070 | 1,060 | 1,060 | 1,500 |
| 2006/10/02 | 1,075 | 1,075 | 1,075 | 1,075 | 200 |
| 2006/09/27 | 1,040 | 1,040 | 1,040 | 1,040 | 600 |
| 2006/09/26 | 1,040 | 1,040 | 1,040 | 1,040 | 100 |
| 2006/09/25 | 1,051 | 1,052 | 1,050 | 1,050 | 2,100 |
| 2006/09/22 | 1,059 | 1,059 | 1,059 | 1,059 | 300 |
| 2006/09/21 | 1,058 | 1,058 | 1,058 | 1,058 | 100 |
| 2006/09/20 | 1,098 | 1,098 | 1,056 | 1,058 | 5,200 |
| 2006/09/19 | 1,081 | 1,081 | 1,060 | 1,080 | 5,100 |
| 2006/09/15 | 1,110 | 1,110 | 1,063 | 1,080 | 2,900 |
| 2006/09/14 | 1,070 | 1,090 | 1,050 | 1,090 | 1,600 |
| 2006/09/13 | 1,071 | 1,090 | 1,050 | 1,090 | 6,100 |
| 2006/09/12 | 1,070 | 1,071 | 1,070 | 1,070 | 2,100 |
| 2006/09/11 | 1,095 | 1,110 | 1,095 | 1,110 | 600 |
| 2006/09/08 | 1,125 | 1,125 | 1,125 | 1,125 | 100 |
| 2006/09/07 | 1,120 | 1,120 | 1,120 | 1,120 | 100 |
| 2006/09/06 | 1,120 | 1,120 | 1,120 | 1,120 | 200 |
| 2006/09/04 | 1,125 | 1,125 | 1,100 | 1,125 | 900 |
| 2006/09/01 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
| 2006/08/31 | 1,100 | 1,100 | 1,100 | 1,100 | 500 |
| 2006/08/30 | 1,100 | 1,100 | 1,100 | 1,100 | 1,200 |
| 2006/08/25 | 1,130 | 1,130 | 1,100 | 1,100 | 900 |
| 2006/08/24 | 1,125 | 1,135 | 1,121 | 1,135 | 1,100 |
| 2006/08/23 | 1,125 | 1,125 | 1,125 | 1,125 | 400 |
| 2006/08/22 | 1,120 | 1,120 | 1,100 | 1,100 | 500 |
| 2006/08/21 | 1,129 | 1,130 | 1,089 | 1,129 | 800 |
| 2006/08/18 | 1,134 | 1,134 | 1,130 | 1,130 | 5,300 |
| 2006/08/17 | 1,079 | 1,080 | 1,070 | 1,080 | 400 |
| 2006/08/16 | 1,060 | 1,060 | 1,060 | 1,060 | 3,600 |
| 2006/08/15 | 1,058 | 1,060 | 1,058 | 1,060 | 4,300 |
| 2006/08/14 | 1,060 | 1,060 | 1,030 | 1,050 | 700 |
| 2006/08/11 | 1,047 | 1,100 | 1,047 | 1,100 | 2,700 |
| 2006/08/10 | 1,040 | 1,040 | 1,040 | 1,040 | 100 |
| 2006/08/09 | 1,046 | 1,046 | 1,041 | 1,041 | 200 |
| 2006/08/08 | 1,069 | 1,069 | 1,060 | 1,060 | 2,100 |
| 2006/08/07 | 1,128 | 1,129 | 1,128 | 1,129 | 200 |
| 2006/08/04 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
| 2006/08/03 | 1,043 | 1,060 | 1,043 | 1,050 | 900 |
| 2006/08/02 | 1,042 | 1,042 | 1,042 | 1,042 | 100 |
| 2006/08/01 | 1,060 | 1,060 | 1,050 | 1,050 | 21,000 |
| 2006/07/31 | 1,060 | 1,060 | 1,060 | 1,060 | 400 |
| 2006/07/28 | 1,020 | 1,031 | 1,020 | 1,031 | 1,000 |
| 2006/07/27 | 1,040 | 1,060 | 1,040 | 1,060 | 1,200 |
| 2006/07/26 | 1,010 | 1,080 | 1,010 | 1,080 | 1,400 |
| 2006/07/20 | 1,099 | 1,099 | 1,080 | 1,080 | 8,900 |
| 2006/07/19 | 1,050 | 1,080 | 1,050 | 1,070 | 6,700 |
| 2006/07/18 | 1,099 | 1,099 | 1,050 | 1,050 | 8,200 |
| 2006/07/14 | 1,090 | 1,095 | 1,089 | 1,090 | 1,500 |
| 2006/07/13 | 1,100 | 1,100 | 1,099 | 1,099 | 6,800 |
| 2006/07/12 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2006/07/11 | 1,100 | 1,100 | 1,100 | 1,100 | 1,900 |
| 2006/07/10 | 1,100 | 1,100 | 1,100 | 1,100 | 1,800 |
| 2006/07/07 | 1,130 | 1,130 | 1,100 | 1,100 | 2,200 |
| 2006/07/06 | 1,146 | 1,148 | 1,100 | 1,100 | 3,300 |
| 2006/07/05 | 1,150 | 1,150 | 1,148 | 1,150 | 1,600 |
| 2006/07/04 | 1,160 | 1,160 | 1,148 | 1,148 | 3,200 |
| 2006/07/03 | 1,170 | 1,170 | 1,156 | 1,160 | 7,100 |
| 2006/06/30 | 1,170 | 1,170 | 1,170 | 1,170 | 1,300 |
| 2006/06/29 | 1,172 | 1,180 | 1,168 | 1,168 | 1,500 |
| 2006/06/28 | 1,182 | 1,190 | 1,160 | 1,160 | 1,500 |
| 2006/06/27 | 1,182 | 1,190 | 1,182 | 1,185 | 1,700 |
| 2006/06/26 | 1,220 | 1,220 | 1,191 | 1,191 | 1,300 |
| 2006/06/20 | 1,247 | 1,247 | 1,239 | 1,239 | 3,600 |
| 2006/06/19 | 1,200 | 1,249 | 1,200 | 1,249 | 2,300 |
| 2006/06/16 | 1,199 | 1,200 | 1,199 | 1,200 | 4,500 |
| 2006/06/15 | 1,200 | 1,200 | 1,200 | 1,200 | 3,300 |
| 2006/06/14 | 1,180 | 1,180 | 1,180 | 1,180 | 200 |
| 2006/06/13 | 1,160 | 1,160 | 1,160 | 1,160 | 200 |
| 2006/06/09 | 1,170 | 1,170 | 1,132 | 1,152 | 9,800 |
| 2006/06/08 | 1,140 | 1,150 | 1,130 | 1,130 | 1,200 |
| 2006/06/07 | 1,160 | 1,160 | 1,160 | 1,160 | 100 |
| 2006/06/06 | 1,155 | 1,155 | 1,155 | 1,155 | 100 |
| 2006/06/05 | 1,161 | 1,161 | 1,155 | 1,155 | 700 |
| 2006/06/02 | 1,170 | 1,170 | 1,160 | 1,160 | 2,000 |
| 2006/06/01 | 1,185 | 1,185 | 1,165 | 1,165 | 800 |
| 2006/05/31 | 1,200 | 1,201 | 1,190 | 1,190 | 1,100 |
| 2006/05/30 | 1,201 | 1,205 | 1,201 | 1,205 | 1,000 |
| 2006/05/29 | 1,208 | 1,210 | 1,208 | 1,210 | 400 |
| 2006/05/26 | 1,210 | 1,210 | 1,202 | 1,202 | 1,000 |
| 2006/05/25 | 1,218 | 1,230 | 1,200 | 1,200 | 10,700 |
| 2006/05/24 | 1,200 | 1,200 | 1,200 | 1,200 | 1,500 |
| 2006/05/19 | 1,268 | 1,268 | 1,211 | 1,267 | 4,100 |
| 2006/05/18 | 1,211 | 1,211 | 1,210 | 1,210 | 3,000 |
| 2006/05/16 | 1,240 | 1,240 | 1,220 | 1,220 | 1,800 |
| 2006/05/15 | 1,270 | 1,270 | 1,210 | 1,210 | 2,900 |
| 2006/05/12 | 1,250 | 1,250 | 1,210 | 1,210 | 800 |
| 2006/05/11 | 1,200 | 1,200 | 1,200 | 1,200 | 200 |
| 2006/05/10 | 1,220 | 1,220 | 1,200 | 1,200 | 1,900 |
| 2006/05/09 | 1,240 | 1,240 | 1,220 | 1,220 | 400 |
| 2006/04/28 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
| 2006/04/27 | 1,280 | 1,280 | 1,211 | 1,215 | 400 |
| 2006/04/26 | 1,210 | 1,215 | 1,210 | 1,215 | 1,600 |
| 2006/04/25 | 1,220 | 1,220 | 1,220 | 1,220 | 400 |
| 2006/04/24 | 1,255 | 1,255 | 1,250 | 1,250 | 700 |
| 2006/04/21 | 1,250 | 1,250 | 1,250 | 1,250 | 200 |
| 2006/04/20 | 1,289 | 1,289 | 1,225 | 1,280 | 5,600 |
| 2006/04/19 | 1,225 | 1,280 | 1,225 | 1,280 | 6,600 |
| 2006/04/18 | 1,220 | 1,225 | 1,220 | 1,225 | 3,100 |
| 2006/04/17 | 1,259 | 1,259 | 1,249 | 1,249 | 2,600 |
| 2006/04/14 | 1,233 | 1,236 | 1,230 | 1,230 | 1,700 |
| 2006/04/13 | 1,230 | 1,230 | 1,230 | 1,230 | 400 |
| 2006/04/12 | 1,220 | 1,220 | 1,220 | 1,220 | 500 |
| 2006/04/11 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
| 2006/04/10 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2006/04/07 | 1,280 | 1,280 | 1,260 | 1,260 | 1,900 |
| 2006/04/06 | 1,260 | 1,280 | 1,260 | 1,260 | 800 |
| 2006/04/05 | 1,270 | 1,270 | 1,270 | 1,270 | 300 |
| 2006/04/04 | 1,260 | 1,300 | 1,260 | 1,280 | 2,700 |
| 2006/04/03 | 1,280 | 1,285 | 1,220 | 1,260 | 2,900 |
| 2006/03/31 | 1,300 | 1,300 | 1,270 | 1,275 | 1,100 |
| 2006/03/29 | 1,210 | 1,240 | 1,210 | 1,240 | 500 |
| 2006/03/28 | 1,230 | 1,250 | 1,230 | 1,230 | 1,400 |
| 2006/03/27 | 1,250 | 1,250 | 1,230 | 1,230 | 2,700 |
| 2006/03/24 | 1,240 | 1,250 | 1,240 | 1,250 | 200 |
| 2006/03/23 | 1,250 | 1,250 | 1,220 | 1,250 | 3,500 |
| 2006/03/22 | 1,248 | 1,248 | 1,245 | 1,245 | 700 |
| 2006/03/20 | 1,260 | 1,260 | 1,250 | 1,250 | 4,800 |
| 2006/03/16 | 1,260 | 1,260 | 1,255 | 1,255 | 2,400 |
| 2006/03/15 | 1,260 | 1,260 | 1,260 | 1,260 | 6,400 |
| 2006/03/14 | 1,260 | 1,260 | 1,260 | 1,260 | 200 |
| 2006/03/13 | 1,260 | 1,270 | 1,260 | 1,260 | 800 |
| 2006/03/10 | 1,270 | 1,270 | 1,260 | 1,270 | 300 |
| 2006/03/09 | 1,250 | 1,270 | 1,250 | 1,270 | 900 |
| 2006/03/08 | 1,310 | 1,310 | 1,260 | 1,260 | 300 |
| 2006/03/07 | 1,260 | 1,300 | 1,250 | 1,300 | 18,000 |
| 2006/03/06 | 1,201 | 1,250 | 1,201 | 1,250 | 6,100 |
| 2006/03/03 | 1,210 | 1,215 | 1,201 | 1,210 | 13,600 |
| 2006/03/02 | 1,220 | 1,220 | 1,200 | 1,200 | 5,500 |
| 2006/03/01 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 2006/02/28 | 1,210 | 1,210 | 1,210 | 1,210 | 500 |
| 2006/02/27 | 1,239 | 1,250 | 1,238 | 1,250 | 5,400 |
| 2006/02/24 | 1,199 | 1,200 | 1,190 | 1,198 | 2,900 |
| 2006/02/23 | 1,170 | 1,200 | 1,170 | 1,200 | 4,600 |
| 2006/02/22 | 1,161 | 1,170 | 1,130 | 1,170 | 7,800 |
| 2006/02/21 | 1,140 | 1,141 | 1,130 | 1,141 | 1,700 |
| 2006/02/20 | 1,250 | 1,250 | 1,220 | 1,220 | 4,700 |
| 2006/02/17 | 1,260 | 1,260 | 1,231 | 1,255 | 2,500 |
| 2006/02/16 | 1,230 | 1,280 | 1,230 | 1,280 | 6,100 |
| 2006/02/15 | 1,270 | 1,270 | 1,205 | 1,230 | 4,000 |
| 2006/02/14 | 1,270 | 1,270 | 1,205 | 1,230 | 3,700 |
| 2006/02/13 | 1,290 | 1,290 | 1,250 | 1,270 | 2,700 |
| 2006/02/10 | 1,365 | 1,365 | 1,350 | 1,350 | 1,400 |
| 2006/02/09 | 1,355 | 1,370 | 1,355 | 1,365 | 11,800 |
| 2006/02/08 | 1,370 | 1,370 | 1,350 | 1,370 | 3,900 |
| 2006/02/07 | 1,331 | 1,360 | 1,331 | 1,360 | 4,000 |
| 2006/02/06 | 1,330 | 1,340 | 1,328 | 1,340 | 17,100 |
| 2006/02/03 | 1,305 | 1,320 | 1,301 | 1,320 | 4,100 |
| 2006/02/02 | 1,295 | 1,320 | 1,290 | 1,315 | 8,200 |
| 2006/02/01 | 1,290 | 1,295 | 1,280 | 1,289 | 7,900 |
| 2006/01/31 | 1,290 | 1,290 | 1,280 | 1,290 | 4,100 |
| 2006/01/30 | 1,290 | 1,300 | 1,250 | 1,289 | 15,300 |
| 2006/01/27 | 1,260 | 1,280 | 1,250 | 1,270 | 7,900 |
| 2006/01/26 | 1,210 | 1,270 | 1,210 | 1,270 | 10,700 |
| 2006/01/25 | 1,157 | 1,200 | 1,157 | 1,200 | 1,500 |
| 2006/01/24 | 1,160 | 1,178 | 1,155 | 1,160 | 1,000 |
| 2006/01/23 | 1,189 | 1,205 | 1,150 | 1,150 | 1,400 |
| 2006/01/20 | 1,210 | 1,210 | 1,151 | 1,151 | 5,500 |
| 2006/01/19 | 1,150 | 1,200 | 1,150 | 1,195 | 3,100 |
| 2006/01/18 | 1,230 | 1,230 | 1,060 | 1,150 | 11,300 |
| 2006/01/17 | 1,251 | 1,275 | 1,230 | 1,250 | 10,600 |
| 2006/01/16 | 1,250 | 1,250 | 1,210 | 1,250 | 5,100 |
| 2006/01/13 | 1,210 | 1,210 | 1,200 | 1,200 | 3,400 |
| 2006/01/12 | 1,200 | 1,205 | 1,200 | 1,205 | 8,600 |
| 2006/01/11 | 1,190 | 1,220 | 1,185 | 1,185 | 3,500 |
| 2006/01/10 | 1,160 | 1,220 | 1,154 | 1,200 | 2,800 |
| 2006/01/06 | 1,225 | 1,225 | 1,160 | 1,220 | 6,200 |
| 2006/01/05 | 1,170 | 1,210 | 1,160 | 1,210 | 7,700 |
| 2006/01/04 | 1,135 | 1,150 | 1,135 | 1,150 | 6,300 |