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 |
---|---|---|---|---|---|
2009/12/24 | 899 | 899 | 899 | 899 | 500 |
2009/12/21 | 869 | 869 | 869 | 869 | 200 |
2009/12/18 | 899 | 909 | 899 | 909 | 10,900 |
2009/12/17 | 929 | 950 | 929 | 950 | 1,300 |
2009/12/16 | 935 | 935 | 900 | 910 | 7,100 |
2009/12/15 | 940 | 940 | 930 | 931 | 8,100 |
2009/12/14 | 941 | 941 | 940 | 940 | 2,300 |
2009/12/11 | 942 | 942 | 940 | 940 | 300 |
2009/12/10 | 940 | 942 | 940 | 942 | 12,900 |
2009/12/09 | 950 | 950 | 936 | 942 | 4,700 |
2009/12/08 | 949 | 960 | 945 | 950 | 11,900 |
2009/12/07 | 948 | 952 | 947 | 949 | 800 |
2009/12/04 | 950 | 950 | 946 | 946 | 2,500 |
2009/12/02 | 952 | 952 | 950 | 951 | 2,700 |
2009/12/01 | 959 | 959 | 950 | 951 | 6,000 |
2009/11/30 | 951 | 960 | 951 | 960 | 1,100 |
2009/11/27 | 950 | 951 | 946 | 946 | 1,700 |
2009/11/26 | 943 | 943 | 943 | 943 | 900 |
2009/11/25 | 941 | 941 | 941 | 941 | 300 |
2009/11/24 | 950 | 950 | 950 | 950 | 1,000 |
2009/11/20 | 975 | 975 | 975 | 975 | 5,100 |
2009/11/19 | 989 | 990 | 985 | 985 | 3,800 |
2009/11/17 | 980 | 980 | 980 | 980 | 2,500 |
2009/11/16 | 1,001 | 1,001 | 981 | 981 | 3,100 |
2009/11/13 | 971 | 971 | 971 | 971 | 100 |
2009/11/12 | 977 | 977 | 965 | 965 | 600 |
2009/11/11 | 977 | 977 | 960 | 960 | 2,100 |
2009/11/10 | 962 | 962 | 962 | 962 | 2,200 |
2009/11/06 | 982 | 982 | 982 | 982 | 100 |
2009/10/30 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
2009/10/29 | 950 | 950 | 950 | 950 | 400 |
2009/10/26 | 950 | 955 | 950 | 950 | 800 |
2009/10/23 | 950 | 950 | 950 | 950 | 300 |
2009/10/20 | 1,014 | 1,014 | 1,000 | 1,000 | 4,900 |
2009/10/19 | 1,015 | 1,015 | 1,007 | 1,015 | 2,000 |
2009/10/16 | 1,028 | 1,028 | 1,010 | 1,010 | 1,400 |
2009/10/15 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
2009/10/14 | 1,020 | 1,020 | 1,009 | 1,010 | 1,300 |
2009/10/13 | 995 | 1,005 | 991 | 1,000 | 1,000 |
2009/10/09 | 985 | 985 | 985 | 985 | 100 |
2009/10/07 | 985 | 985 | 965 | 965 | 200 |
2009/10/06 | 975 | 975 | 975 | 975 | 100 |
2009/10/05 | 960 | 960 | 960 | 960 | 100 |
2009/09/24 | 970 | 970 | 970 | 970 | 600 |
2009/09/18 | 1,040 | 1,040 | 1,029 | 1,029 | 4,700 |
2009/09/17 | 1,001 | 1,035 | 1,001 | 1,020 | 2,400 |
2009/09/16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,500 |
2009/09/15 | 1,000 | 1,000 | 1,000 | 1,000 | 2,300 |
2009/09/14 | 984 | 989 | 984 | 988 | 900 |
2009/09/11 | 981 | 981 | 981 | 981 | 100 |
2009/09/10 | 971 | 971 | 971 | 971 | 100 |
2009/09/09 | 963 | 970 | 963 | 970 | 500 |
2009/09/08 | 957 | 957 | 957 | 957 | 1,000 |
2009/09/04 | 985 | 985 | 985 | 985 | 300 |
2009/09/03 | 985 | 985 | 985 | 985 | 100 |
2009/08/28 | 965 | 965 | 965 | 965 | 700 |
2009/08/26 | 980 | 980 | 980 | 980 | 100 |
2009/08/24 | 970 | 1,000 | 970 | 1,000 | 1,100 |
2009/08/21 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
2009/08/20 | 1,020 | 1,023 | 1,020 | 1,023 | 4,800 |
2009/08/19 | 1,000 | 1,027 | 1,000 | 1,026 | 3,700 |
2009/08/18 | 1,000 | 1,000 | 995 | 1,000 | 2,400 |
2009/08/17 | 1,000 | 1,000 | 1,000 | 1,000 | 2,100 |
2009/08/14 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
2009/08/13 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
2009/08/11 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
2009/08/04 | 971 | 1,000 | 971 | 971 | 700 |
2009/07/28 | 960 | 960 | 960 | 960 | 200 |
2009/07/27 | 940 | 960 | 940 | 960 | 400 |
2009/07/21 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
2009/07/17 | 1,100 | 1,100 | 1,050 | 1,050 | 4,300 |
2009/07/16 | 1,035 | 1,100 | 1,035 | 1,076 | 2,200 |
2009/07/15 | 1,000 | 1,029 | 1,000 | 1,025 | 2,800 |
2009/07/14 | 986 | 1,000 | 980 | 980 | 3,100 |
2009/07/07 | 960 | 960 | 960 | 960 | 100 |
2009/06/30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
2009/06/29 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
2009/06/24 | 950 | 1,005 | 950 | 1,000 | 1,000 |
2009/06/23 | 1,000 | 1,000 | 1,000 | 1,000 | 900 |
2009/06/19 | 1,040 | 1,040 | 1,020 | 1,029 | 11,700 |
2009/06/18 | 1,000 | 1,010 | 1,000 | 1,010 | 1,400 |
2009/06/17 | 990 | 1,000 | 990 | 1,000 | 2,400 |
2009/06/16 | 986 | 990 | 986 | 990 | 1,000 |
2009/06/15 | 1,000 | 1,000 | 980 | 985 | 8,600 |
2009/06/12 | 970 | 970 | 970 | 970 | 400 |
2009/06/11 | 949 | 950 | 949 | 950 | 3,000 |
2009/06/10 | 950 | 950 | 950 | 950 | 13,600 |
2009/06/09 | 942 | 949 | 928 | 947 | 3,300 |
2009/06/08 | 938 | 938 | 931 | 931 | 8,500 |
2009/06/05 | 950 | 950 | 938 | 938 | 2,300 |
2009/06/03 | 950 | 950 | 940 | 940 | 2,800 |
2009/06/02 | 950 | 950 | 950 | 950 | 800 |
2009/06/01 | 931 | 940 | 931 | 932 | 2,400 |
2009/05/26 | 928 | 928 | 917 | 917 | 1,900 |
2009/05/25 | 927 | 927 | 927 | 927 | 1,000 |
2009/05/22 | 946 | 946 | 946 | 946 | 1,000 |
2009/05/21 | 923 | 946 | 923 | 946 | 400 |
2009/05/20 | 977 | 978 | 921 | 923 | 9,100 |
2009/05/19 | 951 | 989 | 941 | 989 | 3,700 |
2009/05/18 | 938 | 950 | 935 | 935 | 4,900 |
2009/05/15 | 973 | 973 | 935 | 935 | 2,400 |
2009/05/14 | 930 | 930 | 927 | 927 | 700 |
2009/05/13 | 907 | 915 | 907 | 915 | 600 |
2009/05/11 | 891 | 901 | 891 | 901 | 2,000 |
2009/05/08 | 882 | 900 | 882 | 900 | 900 |
2009/04/24 | 900 | 900 | 900 | 900 | 2,500 |
2009/04/23 | 935 | 935 | 935 | 935 | 1,000 |
2009/04/21 | 938 | 938 | 938 | 938 | 400 |
2009/04/20 | 942 | 942 | 940 | 940 | 5,200 |
2009/04/17 | 980 | 980 | 945 | 945 | 2,600 |
2009/04/16 | 970 | 970 | 950 | 950 | 2,500 |
2009/04/15 | 966 | 966 | 966 | 966 | 2,200 |
2009/04/14 | 909 | 909 | 909 | 909 | 200 |
2009/04/13 | 901 | 901 | 901 | 901 | 200 |
2009/04/10 | 894 | 894 | 873 | 873 | 1,000 |
2009/04/09 | 900 | 900 | 890 | 890 | 1,100 |
2009/04/08 | 900 | 900 | 900 | 900 | 1,000 |
2009/04/07 | 900 | 900 | 900 | 900 | 1,000 |
2009/04/06 | 900 | 930 | 900 | 930 | 2,100 |
2009/04/03 | 928 | 928 | 928 | 928 | 1,000 |
2009/04/01 | 928 | 928 | 928 | 928 | 1,000 |
2009/03/19 | 928 | 928 | 928 | 928 | 5,400 |
2009/03/18 | 900 | 900 | 900 | 900 | 600 |
2009/03/17 | 890 | 900 | 885 | 885 | 3,000 |
2009/03/16 | 908 | 908 | 908 | 908 | 2,300 |
2009/03/13 | 865 | 865 | 865 | 865 | 4,400 |
2009/03/12 | 860 | 860 | 860 | 860 | 1,100 |
2009/03/11 | 870 | 870 | 860 | 860 | 2,200 |
2009/03/10 | 860 | 860 | 860 | 860 | 300 |
2009/03/09 | 860 | 860 | 860 | 860 | 200 |
2009/03/06 | 860 | 860 | 860 | 860 | 5,000 |
2009/03/04 | 820 | 850 | 820 | 850 | 1,600 |
2009/03/02 | 859 | 859 | 809 | 850 | 1,600 |
2009/02/25 | 870 | 870 | 859 | 859 | 1,000 |
2009/02/24 | 890 | 890 | 870 | 870 | 1,600 |
2009/02/20 | 900 | 900 | 900 | 900 | 6,300 |
2009/02/18 | 880 | 900 | 880 | 900 | 4,200 |
2009/02/17 | 900 | 900 | 885 | 900 | 1,500 |
2009/02/16 | 892 | 899 | 870 | 899 | 3,300 |
2009/02/13 | 891 | 891 | 890 | 890 | 1,500 |
2009/02/12 | 890 | 890 | 890 | 890 | 900 |
2009/02/10 | 890 | 890 | 890 | 890 | 100 |
2009/02/09 | 900 | 900 | 850 | 850 | 1,200 |
2009/02/06 | 900 | 900 | 900 | 900 | 1,800 |
2009/02/04 | 880 | 880 | 880 | 880 | 500 |
2009/02/03 | 880 | 880 | 880 | 880 | 500 |
2009/02/02 | 880 | 880 | 830 | 830 | 1,100 |
2009/01/30 | 850 | 860 | 850 | 860 | 1,800 |
2009/01/29 | 846 | 915 | 846 | 857 | 2,100 |
2009/01/28 | 861 | 900 | 831 | 890 | 2,100 |
2009/01/26 | 870 | 900 | 870 | 870 | 4,200 |
2009/01/22 | 870 | 870 | 870 | 870 | 1,200 |
2009/01/21 | 874 | 914 | 850 | 850 | 2,000 |
2009/01/20 | 934 | 934 | 934 | 934 | 5,400 |
2009/01/19 | 890 | 890 | 890 | 890 | 1,700 |
2009/01/16 | 890 | 891 | 890 | 890 | 6,300 |
2009/01/15 | 890 | 890 | 890 | 890 | 5,000 |
2009/01/14 | 890 | 890 | 884 | 890 | 3,700 |
2009/01/13 | 880 | 890 | 880 | 890 | 1,300 |
2009/01/09 | 875 | 875 | 875 | 875 | 900 |
2009/01/07 | 850 | 850 | 850 | 850 | 2,500 |
2009/01/06 | 890 | 890 | 830 | 850 | 3,900 |