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 |
---|---|---|---|---|---|
2011/12/29 | 937 | 937 | 937 | 937 | 1,100 |
2011/12/28 | 947 | 947 | 947 | 947 | 100 |
2011/12/27 | 942 | 942 | 942 | 942 | 500 |
2011/12/26 | 945 | 945 | 945 | 945 | 1,000 |
2011/12/21 | 950 | 960 | 945 | 960 | 2,700 |
2011/12/20 | 1,000 | 1,000 | 980 | 980 | 10,900 |
2011/12/19 | 982 | 1,030 | 976 | 1,030 | 2,700 |
2011/12/16 | 985 | 1,000 | 981 | 981 | 5,800 |
2011/12/15 | 979 | 980 | 979 | 980 | 8,900 |
2011/12/14 | 970 | 970 | 970 | 970 | 2,900 |
2011/12/13 | 969 | 970 | 961 | 970 | 1,500 |
2011/12/12 | 960 | 970 | 960 | 966 | 400 |
2011/12/09 | 970 | 970 | 955 | 955 | 13,000 |
2011/12/08 | 958 | 960 | 958 | 960 | 3,100 |
2011/12/07 | 958 | 958 | 958 | 958 | 700 |
2011/12/06 | 950 | 959 | 950 | 959 | 1,200 |
2011/12/05 | 950 | 960 | 948 | 948 | 2,600 |
2011/12/02 | 940 | 950 | 940 | 950 | 2,500 |
2011/12/01 | 940 | 940 | 940 | 940 | 100 |
2011/11/30 | 938 | 938 | 938 | 938 | 300 |
2011/11/29 | 0 | 0 | 0 | 925 | 0 |
2011/11/28 | 0 | 0 | 0 | 925 | 0 |
2011/11/25 | 0 | 0 | 0 | 925 | 0 |
2011/11/24 | 0 | 0 | 0 | 925 | 0 |
2011/11/22 | 0 | 0 | 0 | 925 | 0 |
2011/11/21 | 925 | 925 | 925 | 925 | 100 |
2011/11/18 | 969 | 969 | 911 | 933 | 6,000 |
2011/11/17 | 940 | 940 | 938 | 938 | 1,100 |
2011/11/16 | 940 | 940 | 940 | 940 | 600 |
2011/11/15 | 939 | 939 | 936 | 936 | 2,400 |
2011/11/14 | 930 | 940 | 930 | 936 | 2,400 |
2011/11/11 | 925 | 925 | 924 | 924 | 300 |
2011/11/10 | 0 | 0 | 0 | 920 | 0 |
2011/11/09 | 920 | 920 | 920 | 920 | 2,000 |
2011/11/08 | 930 | 930 | 930 | 930 | 400 |
2011/11/07 | 0 | 0 | 0 | 930 | 0 |
2011/11/04 | 0 | 0 | 0 | 930 | 0 |
2011/11/02 | 930 | 930 | 930 | 930 | 200 |
2011/11/01 | 0 | 0 | 0 | 906 | 0 |
2011/10/31 | 0 | 0 | 0 | 906 | 0 |
2011/10/28 | 0 | 0 | 0 | 906 | 0 |
2011/10/27 | 0 | 0 | 0 | 906 | 0 |
2011/10/26 | 906 | 906 | 906 | 906 | 100 |
2011/10/25 | 0 | 0 | 0 | 900 | 0 |
2011/10/24 | 900 | 900 | 900 | 900 | 200 |
2011/10/21 | 930 | 930 | 930 | 930 | 800 |
2011/10/20 | 978 | 978 | 978 | 978 | 4,900 |
2011/10/19 | 972 | 972 | 966 | 966 | 600 |
2011/10/18 | 972 | 972 | 970 | 971 | 500 |
2011/10/17 | 972 | 972 | 972 | 972 | 2,500 |
2011/10/14 | 948 | 969 | 948 | 969 | 200 |
2011/10/13 | 948 | 949 | 948 | 949 | 1,800 |
2011/10/12 | 947 | 947 | 945 | 947 | 1,400 |
2011/10/11 | 965 | 965 | 952 | 952 | 500 |
2011/10/07 | 950 | 950 | 950 | 950 | 300 |
2011/10/06 | 955 | 955 | 950 | 950 | 300 |
2011/10/05 | 960 | 989 | 960 | 989 | 300 |
2011/10/04 | 970 | 970 | 960 | 960 | 200 |
2011/10/03 | 0 | 0 | 0 | 999 | 0 |
2011/09/30 | 994 | 1,050 | 994 | 999 | 500 |
2011/09/29 | 920 | 920 | 920 | 920 | 400 |
2011/09/28 | 0 | 0 | 0 | 1,020 | 0 |
2011/09/28 | 1 -> 1.10 分割 | ||||
2011/09/27 | 1,020 | 1,020 | 1,020 | 1,020 | 100 |
2011/09/26 | 1,000 | 1,000 | 1,000 | 1,000 | 300 |
2011/09/22 | 0 | 0 | 0 | 1,060 | 0 |
2011/09/21 | 1,019 | 1,060 | 1,010 | 1,060 | 800 |
2011/09/20 | 1,048 | 1,048 | 1,048 | 1,048 | 4,800 |
2011/09/16 | 995 | 1,020 | 995 | 1,020 | 3,200 |
2011/09/15 | 995 | 995 | 988 | 995 | 2,400 |
2011/09/14 | 990 | 990 | 986 | 986 | 700 |
2011/09/13 | 982 | 990 | 982 | 989 | 800 |
2011/09/12 | 0 | 0 | 0 | 962 | 0 |
2011/09/09 | 962 | 962 | 962 | 962 | 500 |
2011/09/08 | 0 | 0 | 0 | 975 | 0 |
2011/09/07 | 0 | 0 | 0 | 975 | 0 |
2011/09/06 | 975 | 975 | 975 | 975 | 100 |
2011/09/05 | 0 | 0 | 0 | 975 | 0 |
2011/09/02 | 975 | 975 | 975 | 975 | 1,900 |
2011/09/01 | 975 | 975 | 975 | 975 | 100 |
2011/08/31 | 0 | 0 | 0 | 960 | 0 |
2011/08/30 | 960 | 960 | 960 | 960 | 700 |
2011/08/29 | 0 | 0 | 0 | 950 | 0 |
2011/08/26 | 945 | 950 | 945 | 950 | 1,800 |
2011/08/25 | 990 | 990 | 960 | 960 | 1,100 |
2011/08/24 | 980 | 980 | 950 | 950 | 300 |
2011/08/23 | 980 | 980 | 980 | 980 | 400 |
2011/08/22 | 0 | 0 | 0 | 999 | 0 |
2011/08/19 | 999 | 999 | 999 | 999 | 4,500 |
2011/08/18 | 995 | 995 | 995 | 995 | 1,100 |
2011/08/17 | 996 | 996 | 994 | 994 | 1,200 |
2011/08/16 | 994 | 995 | 994 | 995 | 300 |
2011/08/15 | 998 | 998 | 998 | 998 | 1,900 |
2011/08/12 | 974 | 974 | 974 | 974 | 100 |
2011/08/11 | 965 | 965 | 965 | 965 | 100 |
2011/08/10 | 0 | 0 | 0 | 940 | 0 |
2011/08/09 | 957 | 958 | 940 | 940 | 800 |
2011/08/08 | 980 | 980 | 980 | 980 | 1,000 |
2011/08/05 | 0 | 0 | 0 | 971 | 0 |
2011/08/04 | 0 | 0 | 0 | 971 | 0 |
2011/08/03 | 971 | 971 | 971 | 971 | 600 |
2011/08/02 | 980 | 980 | 980 | 980 | 100 |
2011/08/01 | 0 | 0 | 0 | 970 | 0 |
2011/07/29 | 970 | 970 | 970 | 970 | 100 |
2011/07/28 | 0 | 0 | 0 | 985 | 0 |
2011/07/27 | 0 | 0 | 0 | 985 | 0 |
2011/07/26 | 0 | 0 | 0 | 985 | 0 |
2011/07/25 | 985 | 985 | 985 | 985 | 200 |
2011/07/22 | 0 | 0 | 0 | 1,000 | 0 |
2011/07/21 | 0 | 0 | 0 | 1,000 | 0 |
2011/07/20 | 1,000 | 1,000 | 1,000 | 1,000 | 5,300 |
2011/07/19 | 998 | 998 | 990 | 992 | 1,100 |
2011/07/15 | 999 | 999 | 999 | 999 | 1,900 |
2011/07/14 | 0 | 0 | 0 | 991 | 0 |
2011/07/13 | 992 | 992 | 991 | 991 | 400 |
2011/07/12 | 0 | 0 | 0 | 995 | 0 |
2011/07/11 | 0 | 0 | 0 | 995 | 0 |
2011/07/08 | 0 | 0 | 0 | 995 | 0 |
2011/07/07 | 0 | 0 | 0 | 995 | 0 |
2011/07/06 | 980 | 995 | 980 | 995 | 700 |
2011/07/05 | 965 | 972 | 965 | 972 | 3,100 |
2011/07/04 | 0 | 0 | 0 | 980 | 0 |
2011/07/01 | 0 | 0 | 0 | 980 | 0 |
2011/06/30 | 0 | 0 | 0 | 980 | 0 |
2011/06/29 | 0 | 0 | 0 | 980 | 0 |
2011/06/28 | 980 | 980 | 980 | 980 | 700 |
2011/06/27 | 0 | 0 | 0 | 1,005 | 0 |
2011/06/24 | 0 | 0 | 0 | 1,005 | 0 |
2011/06/23 | 0 | 0 | 0 | 1,005 | 0 |
2011/06/22 | 0 | 0 | 0 | 1,005 | 0 |
2011/06/21 | 0 | 0 | 0 | 1,005 | 0 |
2011/06/20 | 1,004 | 1,005 | 1,004 | 1,005 | 15,600 |
2011/06/17 | 1,000 | 1,009 | 997 | 1,009 | 1,600 |
2011/06/16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,300 |
2011/06/15 | 1,001 | 1,001 | 1,000 | 1,001 | 7,800 |
2011/06/14 | 1,006 | 1,009 | 1,001 | 1,009 | 700 |
2011/06/13 | 1,015 | 1,015 | 1,000 | 1,000 | 2,700 |
2011/06/10 | 1,004 | 1,004 | 995 | 1,000 | 12,000 |
2011/06/09 | 1,025 | 1,025 | 1,011 | 1,024 | 1,100 |
2011/06/08 | 999 | 1,030 | 999 | 1,030 | 6,300 |
2011/06/07 | 996 | 996 | 991 | 991 | 400 |
2011/06/06 | 995 | 995 | 981 | 981 | 900 |
2011/06/03 | 1,000 | 1,000 | 1,000 | 1,000 | 3,200 |
2011/06/02 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
2011/06/01 | 0 | 0 | 0 | 1,000 | 0 |
2011/05/31 | 0 | 0 | 0 | 1,000 | 0 |
2011/05/30 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
2011/05/27 | 0 | 0 | 0 | 1,000 | 0 |
2011/05/26 | 997 | 1,000 | 997 | 1,000 | 400 |
2011/05/25 | 0 | 0 | 0 | 1,000 | 0 |
2011/05/24 | 1,000 | 1,000 | 1,000 | 1,000 | 2,300 |
2011/05/23 | 1,020 | 1,020 | 995 | 1,000 | 2,400 |
2011/05/20 | 991 | 995 | 980 | 986 | 5,800 |
2011/05/19 | 1,015 | 1,020 | 1,000 | 1,000 | 5,700 |
2011/05/18 | 1,030 | 1,030 | 1,015 | 1,015 | 6,100 |
2011/05/17 | 1,030 | 1,030 | 1,020 | 1,020 | 1,100 |
2011/05/16 | 1,015 | 1,018 | 1,015 | 1,018 | 3,900 |
2011/05/13 | 1,007 | 1,007 | 1,003 | 1,003 | 500 |
2011/05/12 | 1,022 | 1,022 | 1,010 | 1,010 | 1,100 |
2011/05/11 | 1,040 | 1,040 | 1,025 | 1,027 | 1,400 |
2011/05/10 | 1,001 | 1,029 | 1,001 | 1,025 | 2,100 |
2011/05/09 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
2011/05/06 | 0 | 0 | 0 | 999 | 0 |
2011/05/02 | 999 | 999 | 999 | 999 | 100 |
2011/04/28 | 0 | 0 | 0 | 981 | 0 |
2011/04/27 | 981 | 981 | 981 | 981 | 100 |
2011/04/26 | 981 | 981 | 981 | 981 | 300 |
2011/04/25 | 980 | 980 | 980 | 980 | 100 |
2011/04/22 | 0 | 0 | 0 | 977 | 0 |
2011/04/21 | 0 | 0 | 0 | 977 | 0 |
2011/04/20 | 990 | 1,034 | 974 | 977 | 6,500 |
2011/04/19 | 1,010 | 1,059 | 1,000 | 1,020 | 2,900 |
2011/04/18 | 1,001 | 1,010 | 1,001 | 1,010 | 400 |
2011/04/15 | 1,004 | 1,004 | 982 | 1,000 | 3,100 |
2011/04/14 | 1,005 | 1,005 | 1,005 | 1,005 | 1,100 |
2011/04/13 | 1,004 | 1,004 | 1,004 | 1,004 | 100 |
2011/04/12 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
2011/04/11 | 1,000 | 1,005 | 998 | 1,000 | 600 |
2011/04/08 | 0 | 0 | 0 | 990 | 0 |
2011/04/07 | 0 | 0 | 0 | 990 | 0 |
2011/04/06 | 990 | 990 | 990 | 990 | 200 |
2011/04/05 | 971 | 971 | 971 | 971 | 100 |
2011/04/04 | 977 | 977 | 970 | 971 | 2,200 |
2011/04/01 | 971 | 971 | 971 | 971 | 100 |
2011/03/31 | 958 | 958 | 958 | 958 | 200 |
2011/03/30 | 0 | 0 | 0 | 955 | 0 |
2011/03/29 | 955 | 955 | 955 | 955 | 100 |
2011/03/28 | 980 | 980 | 951 | 970 | 1,300 |
2011/03/25 | 1,000 | 1,000 | 980 | 980 | 1,400 |
2011/03/24 | 980 | 981 | 980 | 981 | 200 |
2011/03/23 | 990 | 1,000 | 980 | 990 | 2,400 |
2011/03/22 | 1,000 | 1,030 | 975 | 980 | 2,900 |
2011/03/18 | 1,140 | 1,140 | 950 | 975 | 9,700 |
2011/03/17 | 987 | 1,086 | 982 | 1,086 | 1,000 |
2011/03/16 | 0 | 0 | 0 | 990 | 0 |
2011/03/15 | 981 | 990 | 981 | 990 | 2,800 |
2011/03/14 | 950 | 970 | 935 | 935 | 1,500 |
2011/03/11 | 0 | 0 | 0 | 933 | 0 |
2011/03/10 | 940 | 940 | 933 | 933 | 1,100 |
2011/03/09 | 0 | 0 | 0 | 924 | 0 |
2011/03/08 | 0 | 0 | 0 | 924 | 0 |
2011/03/07 | 0 | 0 | 0 | 924 | 0 |
2011/03/04 | 924 | 924 | 924 | 924 | 100 |
2011/03/03 | 939 | 939 | 939 | 939 | 100 |
2011/03/02 | 0 | 0 | 0 | 920 | 0 |
2011/03/01 | 920 | 920 | 920 | 920 | 1,200 |
2011/02/28 | 945 | 945 | 945 | 945 | 100 |
2011/02/25 | 945 | 945 | 945 | 945 | 100 |
2011/02/24 | 0 | 0 | 0 | 959 | 0 |
2011/02/23 | 0 | 0 | 0 | 959 | 0 |
2011/02/22 | 0 | 0 | 0 | 959 | 0 |
2011/02/21 | 0 | 0 | 0 | 959 | 0 |
2011/02/18 | 959 | 959 | 959 | 959 | 5,000 |
2011/02/17 | 951 | 959 | 951 | 959 | 2,300 |
2011/02/16 | 949 | 950 | 949 | 950 | 3,500 |
2011/02/15 | 949 | 949 | 934 | 942 | 2,400 |
2011/02/14 | 950 | 950 | 941 | 942 | 1,400 |
2011/02/10 | 959 | 959 | 950 | 950 | 1,200 |
2011/02/09 | 951 | 951 | 951 | 951 | 200 |
2011/02/08 | 940 | 949 | 940 | 949 | 1,100 |
2011/02/07 | 941 | 941 | 941 | 941 | 100 |
2011/02/04 | 0 | 0 | 0 | 941 | 0 |
2011/02/03 | 0 | 0 | 0 | 941 | 0 |
2011/02/02 | 0 | 0 | 0 | 941 | 0 |
2011/02/01 | 0 | 0 | 0 | 941 | 0 |
2011/01/31 | 0 | 0 | 0 | 941 | 0 |
2011/01/28 | 0 | 0 | 0 | 941 | 0 |
2011/01/27 | 0 | 0 | 0 | 941 | 0 |
2011/01/26 | 0 | 0 | 0 | 941 | 0 |
2011/01/25 | 0 | 0 | 0 | 941 | 0 |
2011/01/24 | 953 | 953 | 941 | 941 | 700 |
2011/01/21 | 0 | 0 | 0 | 968 | 0 |
2011/01/20 | 1,000 | 1,000 | 968 | 968 | 5,200 |
2011/01/19 | 979 | 1,000 | 979 | 1,000 | 1,800 |
2011/01/18 | 966 | 968 | 966 | 968 | 200 |
2011/01/17 | 951 | 951 | 951 | 951 | 2,200 |
2011/01/14 | 941 | 941 | 941 | 941 | 2,000 |
2011/01/13 | 968 | 968 | 968 | 968 | 100 |
2011/01/12 | 956 | 956 | 954 | 955 | 1,400 |
2011/01/11 | 0 | 0 | 0 | 940 | 0 |
2011/01/07 | 0 | 0 | 0 | 940 | 0 |
2011/01/06 | 940 | 940 | 940 | 940 | 500 |
2011/01/05 | 0 | 0 | 0 | 915 | 0 |
2011/01/04 | 0 | 0 | 0 | 915 | 0 |