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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,358 | 1,418 | 1,339 | 1,395 | 3,600 |
| 2018/12/27 | 1,387 | 1,390 | 1,356 | 1,388 | 5,200 |
| 2018/12/26 | 1,320 | 1,320 | 1,263 | 1,297 | 5,000 |
| 2018/12/25 | 1,229 | 1,312 | 1,229 | 1,292 | 7,600 |
| 2018/12/21 | 1,430 | 1,449 | 1,320 | 1,379 | 6,700 |
| 2018/12/20 | 1,506 | 1,519 | 1,460 | 1,460 | 17,000 |
| 2018/12/19 | 1,538 | 1,568 | 1,533 | 1,568 | 9,400 |
| 2018/12/18 | 1,593 | 1,601 | 1,553 | 1,553 | 5,400 |
| 2018/12/17 | 1,661 | 1,666 | 1,578 | 1,594 | 14,700 |
| 2018/12/14 | 1,575 | 1,621 | 1,575 | 1,621 | 10,200 |
| 2018/12/13 | 1,544 | 1,600 | 1,544 | 1,574 | 5,700 |
| 2018/12/12 | 1,522 | 1,556 | 1,522 | 1,543 | 2,800 |
| 2018/12/11 | 1,541 | 1,541 | 1,518 | 1,520 | 7,100 |
| 2018/12/10 | 1,547 | 1,550 | 1,520 | 1,540 | 19,800 |
| 2018/12/07 | 1,491 | 1,524 | 1,491 | 1,513 | 5,700 |
| 2018/12/06 | 1,484 | 1,491 | 1,476 | 1,483 | 5,200 |
| 2018/12/05 | 1,452 | 1,489 | 1,452 | 1,480 | 5,200 |
| 2018/12/04 | 1,485 | 1,490 | 1,475 | 1,480 | 4,100 |
| 2018/12/03 | 1,470 | 1,484 | 1,468 | 1,479 | 3,700 |
| 2018/11/30 | 1,451 | 1,462 | 1,451 | 1,460 | 3,300 |
| 2018/11/29 | 1,456 | 1,461 | 1,440 | 1,440 | 1,500 |
| 2018/11/28 | 1,445 | 1,452 | 1,413 | 1,437 | 1,900 |
| 2018/11/27 | 1,429 | 1,434 | 1,406 | 1,434 | 2,300 |
| 2018/11/26 | 1,440 | 1,440 | 1,399 | 1,399 | 1,900 |
| 2018/11/22 | 1,384 | 1,445 | 1,384 | 1,445 | 4,200 |
| 2018/11/21 | 1,410 | 1,410 | 1,372 | 1,373 | 2,600 |
| 2018/11/20 | 1,402 | 1,402 | 1,377 | 1,393 | 6,900 |
| 2018/11/19 | 1,386 | 1,405 | 1,386 | 1,403 | 2,900 |
| 2018/11/16 | 1,395 | 1,399 | 1,371 | 1,383 | 2,900 |
| 2018/11/15 | 1,387 | 1,415 | 1,372 | 1,380 | 3,900 |
| 2018/11/14 | 1,426 | 1,426 | 1,399 | 1,399 | 2,500 |
| 2018/11/13 | 1,446 | 1,446 | 1,390 | 1,410 | 3,800 |
| 2018/11/12 | 1,428 | 1,454 | 1,428 | 1,447 | 1,000 |
| 2018/11/09 | 1,440 | 1,440 | 1,428 | 1,430 | 2,700 |
| 2018/11/08 | 1,418 | 1,440 | 1,418 | 1,433 | 2,800 |
| 2018/11/07 | 1,407 | 1,434 | 1,405 | 1,418 | 3,400 |
| 2018/11/06 | 1,385 | 1,426 | 1,385 | 1,407 | 7,000 |
| 2018/11/05 | 1,448 | 1,459 | 1,397 | 1,406 | 8,800 |
| 2018/11/02 | 1,368 | 1,423 | 1,368 | 1,420 | 6,100 |
| 2018/11/01 | 1,319 | 1,362 | 1,319 | 1,359 | 6,500 |
| 2018/10/31 | 1,366 | 1,366 | 1,316 | 1,328 | 8,000 |
| 2018/10/30 | 1,296 | 1,374 | 1,296 | 1,352 | 21,100 |
| 2018/10/29 | 1,319 | 1,376 | 1,283 | 1,302 | 5,300 |
| 2018/10/26 | 1,345 | 1,376 | 1,306 | 1,307 | 6,900 |
| 2018/10/25 | 1,379 | 1,402 | 1,334 | 1,334 | 5,100 |
| 2018/10/24 | 1,414 | 1,425 | 1,388 | 1,396 | 3,800 |
| 2018/10/23 | 1,454 | 1,454 | 1,403 | 1,403 | 6,100 |
| 2018/10/22 | 1,444 | 1,454 | 1,436 | 1,454 | 6,300 |
| 2018/10/19 | 1,436 | 1,466 | 1,436 | 1,450 | 11,300 |
| 2018/10/18 | 1,462 | 1,480 | 1,445 | 1,455 | 5,200 |
| 2018/10/17 | 1,486 | 1,494 | 1,451 | 1,460 | 5,200 |
| 2018/10/16 | 1,452 | 1,460 | 1,435 | 1,457 | 9,900 |
| 2018/10/15 | 1,500 | 1,500 | 1,451 | 1,452 | 8,500 |
| 2018/10/12 | 1,481 | 1,494 | 1,480 | 1,482 | 5,000 |
| 2018/10/11 | 1,529 | 1,531 | 1,480 | 1,480 | 5,700 |
| 2018/10/10 | 1,553 | 1,579 | 1,531 | 1,540 | 4,700 |
| 2018/10/09 | 1,562 | 1,574 | 1,552 | 1,553 | 7,000 |
| 2018/10/05 | 1,609 | 1,609 | 1,591 | 1,591 | 5,600 |
| 2018/10/04 | 1,639 | 1,639 | 1,615 | 1,625 | 5,300 |
| 2018/10/03 | 1,621 | 1,650 | 1,621 | 1,639 | 5,500 |
| 2018/10/02 | 1,627 | 1,647 | 1,627 | 1,629 | 7,100 |
| 2018/10/01 | 1,621 | 1,628 | 1,620 | 1,624 | 2,600 |
| 2018/09/28 | 1,605 | 1,631 | 1,597 | 1,623 | 2,900 |
| 2018/09/27 | 1,633 | 1,633 | 1,589 | 1,603 | 6,200 |
| 2018/09/26 | 1,630 | 1,634 | 1,603 | 1,634 | 4,700 |
| 2018/09/25 | 1,626 | 1,635 | 1,593 | 1,635 | 8,400 |
| 2018/09/21 | 1,579 | 1,616 | 1,579 | 1,611 | 9,600 |
| 2018/09/20 | 1,581 | 1,590 | 1,578 | 1,579 | 8,000 |
| 2018/09/19 | 1,598 | 1,598 | 1,588 | 1,594 | 4,900 |
| 2018/09/18 | 1,550 | 1,584 | 1,550 | 1,583 | 7,300 |
| 2018/09/14 | 1,511 | 1,547 | 1,511 | 1,540 | 9,500 |
| 2018/09/13 | 1,532 | 1,534 | 1,511 | 1,524 | 4,900 |
| 2018/09/12 | 1,555 | 1,555 | 1,531 | 1,531 | 2,500 |
| 2018/09/11 | 1,559 | 1,559 | 1,544 | 1,555 | 3,000 |
| 2018/09/10 | 1,557 | 1,570 | 1,545 | 1,549 | 3,300 |
| 2018/09/07 | 1,550 | 1,562 | 1,549 | 1,557 | 2,300 |
| 2018/09/06 | 1,579 | 1,579 | 1,558 | 1,558 | 4,900 |
| 2018/09/05 | 1,602 | 1,602 | 1,583 | 1,583 | 7,800 |
| 2018/09/04 | 1,608 | 1,608 | 1,601 | 1,602 | 5,100 |
| 2018/09/03 | 1,620 | 1,633 | 1,613 | 1,614 | 3,900 |
| 2018/08/31 | 1,621 | 1,631 | 1,611 | 1,620 | 7,000 |
| 2018/08/30 | 1,618 | 1,626 | 1,618 | 1,626 | 1,900 |
| 2018/08/29 | 1,620 | 1,630 | 1,611 | 1,614 | 4,500 |
| 2018/08/28 | 1,604 | 1,625 | 1,604 | 1,625 | 7,300 |
| 2018/08/27 | 1,615 | 1,616 | 1,614 | 1,616 | 2,000 |
| 2018/08/24 | 1,613 | 1,616 | 1,604 | 1,606 | 1,600 |
| 2018/08/23 | 1,612 | 1,612 | 1,606 | 1,608 | 2,000 |
| 2018/08/22 | 1,603 | 1,621 | 1,603 | 1,612 | 3,500 |
| 2018/08/21 | 1,625 | 1,625 | 1,602 | 1,604 | 2,400 |
| 2018/08/20 | 1,650 | 1,650 | 1,635 | 1,635 | 4,900 |
| 2018/08/17 | 1,650 | 1,658 | 1,650 | 1,657 | 1,500 |
| 2018/08/16 | 1,662 | 1,662 | 1,645 | 1,650 | 3,600 |
| 2018/08/15 | 1,674 | 1,678 | 1,664 | 1,664 | 5,400 |
| 2018/08/14 | 1,683 | 1,684 | 1,673 | 1,684 | 2,900 |
| 2018/08/13 | 1,703 | 1,705 | 1,669 | 1,671 | 5,700 |
| 2018/08/10 | 1,719 | 1,719 | 1,702 | 1,710 | 4,500 |
| 2018/08/09 | 1,713 | 1,730 | 1,706 | 1,706 | 3,700 |
| 2018/08/08 | 1,746 | 1,746 | 1,710 | 1,745 | 2,800 |
| 2018/08/07 | 1,749 | 1,749 | 1,743 | 1,746 | 700 |
| 2018/08/06 | 1,750 | 1,750 | 1,732 | 1,750 | 4,100 |
| 2018/08/03 | 1,746 | 1,761 | 1,726 | 1,726 | 2,500 |
| 2018/08/02 | 1,774 | 1,774 | 1,742 | 1,745 | 1,000 |
| 2018/08/01 | 1,756 | 1,763 | 1,756 | 1,758 | 2,500 |
| 2018/07/31 | 1,800 | 1,800 | 1,759 | 1,765 | 5,100 |
| 2018/07/30 | 1,749 | 1,799 | 1,744 | 1,794 | 13,200 |
| 2018/07/27 | 1,695 | 1,700 | 1,686 | 1,700 | 3,900 |
| 2018/07/26 | 1,677 | 1,698 | 1,674 | 1,696 | 2,800 |
| 2018/07/25 | 1,685 | 1,685 | 1,667 | 1,677 | 2,000 |
| 2018/07/24 | 1,673 | 1,681 | 1,667 | 1,671 | 5,300 |
| 2018/07/23 | 1,690 | 1,698 | 1,690 | 1,693 | 900 |
| 2018/07/20 | 1,695 | 1,700 | 1,688 | 1,690 | 5,800 |
| 2018/07/19 | 1,693 | 1,700 | 1,693 | 1,698 | 2,300 |
| 2018/07/18 | 1,685 | 1,700 | 1,685 | 1,693 | 2,100 |
| 2018/07/17 | 1,690 | 1,691 | 1,684 | 1,684 | 3,000 |
| 2018/07/13 | 1,681 | 1,696 | 1,681 | 1,696 | 3,100 |
| 2018/07/12 | 1,684 | 1,697 | 1,681 | 1,681 | 2,000 |
| 2018/07/11 | 1,680 | 1,686 | 1,660 | 1,680 | 3,200 |
| 2018/07/10 | 1,674 | 1,700 | 1,674 | 1,680 | 4,700 |
| 2018/07/09 | 1,683 | 1,683 | 1,670 | 1,673 | 1,200 |
| 2018/07/06 | 1,674 | 1,689 | 1,656 | 1,689 | 3,400 |
| 2018/07/05 | 1,700 | 1,703 | 1,662 | 1,662 | 7,000 |
| 2018/07/04 | 1,704 | 1,718 | 1,688 | 1,693 | 3,100 |
| 2018/07/03 | 1,750 | 1,750 | 1,703 | 1,703 | 3,200 |
| 2018/07/02 | 1,758 | 1,758 | 1,751 | 1,751 | 1,100 |
| 2018/06/29 | 1,780 | 1,780 | 1,762 | 1,762 | 1,300 |
| 2018/06/28 | 1,752 | 1,775 | 1,752 | 1,770 | 3,400 |
| 2018/06/27 | 1,780 | 1,780 | 1,761 | 1,775 | 1,200 |
| 2018/06/26 | 1,807 | 1,807 | 1,779 | 1,780 | 2,700 |
| 2018/06/25 | 1,807 | 1,807 | 1,783 | 1,783 | 2,900 |
| 2018/06/22 | 1,812 | 1,812 | 1,790 | 1,807 | 2,900 |
| 2018/06/21 | 1,824 | 1,825 | 1,804 | 1,806 | 1,600 |
| 2018/06/20 | 1,841 | 1,841 | 1,813 | 1,824 | 12,100 |
| 2018/06/19 | 1,852 | 1,854 | 1,843 | 1,854 | 3,400 |
| 2018/06/18 | 1,868 | 1,868 | 1,847 | 1,849 | 4,000 |
| 2018/06/15 | 1,891 | 1,891 | 1,867 | 1,868 | 7,000 |
| 2018/06/14 | 1,873 | 1,885 | 1,873 | 1,885 | 4,100 |
| 2018/06/13 | 1,858 | 1,873 | 1,858 | 1,873 | 2,700 |
| 2018/06/12 | 1,855 | 1,855 | 1,842 | 1,853 | 2,900 |
| 2018/06/11 | 1,850 | 1,856 | 1,841 | 1,853 | 2,200 |
| 2018/06/08 | 1,858 | 1,858 | 1,847 | 1,851 | 12,400 |
| 2018/06/07 | 1,855 | 1,860 | 1,851 | 1,851 | 4,700 |
| 2018/06/06 | 1,855 | 1,865 | 1,845 | 1,849 | 5,300 |
| 2018/06/05 | 1,845 | 1,845 | 1,835 | 1,845 | 6,600 |
| 2018/06/04 | 1,781 | 1,820 | 1,781 | 1,819 | 4,600 |
| 2018/06/01 | 1,751 | 1,775 | 1,751 | 1,775 | 1,400 |
| 2018/05/31 | 1,774 | 1,774 | 1,748 | 1,752 | 3,700 |
| 2018/05/30 | 1,746 | 1,767 | 1,736 | 1,744 | 3,500 |
| 2018/05/29 | 1,745 | 1,764 | 1,745 | 1,764 | 1,500 |
| 2018/05/28 | 1,767 | 1,767 | 1,743 | 1,743 | 1,600 |
| 2018/05/25 | 1,752 | 1,771 | 1,746 | 1,767 | 1,400 |
| 2018/05/24 | 1,785 | 1,785 | 1,766 | 1,766 | 1,900 |
| 2018/05/23 | 1,780 | 1,800 | 1,780 | 1,794 | 1,500 |
| 2018/05/22 | 1,820 | 1,820 | 1,780 | 1,780 | 2,000 |
| 2018/05/21 | 1,777 | 1,802 | 1,777 | 1,802 | 2,100 |
| 2018/05/18 | 1,793 | 1,793 | 1,777 | 1,777 | 3,600 |
| 2018/05/17 | 1,773 | 1,794 | 1,772 | 1,794 | 2,200 |
| 2018/05/16 | 1,764 | 1,768 | 1,761 | 1,768 | 1,900 |
| 2018/05/15 | 1,813 | 1,813 | 1,771 | 1,779 | 3,100 |
| 2018/05/14 | 1,780 | 1,800 | 1,780 | 1,796 | 2,300 |
| 2018/05/11 | 1,799 | 1,799 | 1,760 | 1,780 | 3,700 |
| 2018/05/10 | 1,756 | 1,781 | 1,730 | 1,762 | 7,000 |
| 2018/05/09 | 1,843 | 1,917 | 1,726 | 1,755 | 18,800 |
| 2018/05/08 | 1,800 | 1,836 | 1,798 | 1,836 | 6,100 |
| 2018/05/07 | 1,800 | 1,801 | 1,794 | 1,799 | 6,800 |
| 2018/05/02 | 1,791 | 1,799 | 1,791 | 1,798 | 1,400 |
| 2018/05/01 | 1,795 | 1,802 | 1,789 | 1,790 | 4,700 |
| 2018/04/27 | 1,800 | 1,805 | 1,793 | 1,800 | 5,900 |
| 2018/04/26 | 1,800 | 1,800 | 1,790 | 1,795 | 2,800 |
| 2018/04/25 | 1,803 | 1,809 | 1,788 | 1,809 | 3,300 |
| 2018/04/24 | 1,822 | 1,822 | 1,810 | 1,820 | 3,800 |
| 2018/04/23 | 1,844 | 1,850 | 1,836 | 1,836 | 900 |
| 2018/04/20 | 1,876 | 1,876 | 1,858 | 1,858 | 3,400 |
| 2018/04/19 | 1,836 | 1,881 | 1,836 | 1,876 | 3,200 |
| 2018/04/18 | 1,831 | 1,835 | 1,823 | 1,835 | 1,200 |
| 2018/04/17 | 1,842 | 1,842 | 1,827 | 1,831 | 1,200 |
| 2018/04/16 | 1,814 | 1,842 | 1,805 | 1,839 | 3,500 |
| 2018/04/13 | 1,847 | 1,847 | 1,802 | 1,805 | 2,900 |
| 2018/04/12 | 1,828 | 1,843 | 1,818 | 1,843 | 2,400 |
| 2018/04/11 | 1,813 | 1,824 | 1,807 | 1,807 | 3,500 |
| 2018/04/10 | 1,857 | 1,857 | 1,807 | 1,813 | 3,400 |
| 2018/04/09 | 1,814 | 1,855 | 1,814 | 1,849 | 5,100 |
| 2018/04/06 | 1,796 | 1,816 | 1,796 | 1,813 | 3,100 |
| 2018/04/05 | 1,820 | 1,820 | 1,789 | 1,789 | 4,900 |
| 2018/04/04 | 1,756 | 1,821 | 1,756 | 1,806 | 5,400 |
| 2018/04/03 | 1,720 | 1,749 | 1,720 | 1,738 | 3,600 |
| 2018/04/02 | 1,754 | 1,775 | 1,736 | 1,737 | 7,300 |
| 2018/03/30 | 1,733 | 1,739 | 1,714 | 1,739 | 5,900 |
| 2018/03/29 | 1,706 | 1,780 | 1,704 | 1,746 | 6,500 |
| 2018/03/28 | 1,672 | 1,697 | 1,661 | 1,696 | 8,000 |
| 2018/03/27 | 1,715 | 1,715 | 1,696 | 1,696 | 30,400 |
| 2018/03/26 | 1,722 | 1,730 | 1,691 | 1,697 | 14,100 |
| 2018/03/23 | 1,750 | 1,750 | 1,696 | 1,717 | 15,300 |
| 2018/03/22 | 1,742 | 1,742 | 1,724 | 1,726 | 7,900 |
| 2018/03/20 | 1,740 | 1,750 | 1,726 | 1,742 | 9,800 |
| 2018/03/19 | 1,741 | 1,743 | 1,729 | 1,740 | 8,200 |
| 2018/03/16 | 1,744 | 1,752 | 1,734 | 1,734 | 4,400 |
| 2018/03/15 | 1,750 | 1,753 | 1,740 | 1,743 | 6,400 |
| 2018/03/14 | 1,744 | 1,744 | 1,741 | 1,741 | 2,700 |
| 2018/03/13 | 1,725 | 1,750 | 1,725 | 1,748 | 4,400 |
| 2018/03/12 | 1,739 | 1,739 | 1,725 | 1,725 | 12,300 |
| 2018/03/09 | 1,735 | 1,740 | 1,704 | 1,704 | 4,600 |
| 2018/03/08 | 1,745 | 1,749 | 1,726 | 1,734 | 3,200 |
| 2018/03/07 | 1,752 | 1,752 | 1,726 | 1,726 | 3,200 |
| 2018/03/06 | 1,769 | 1,769 | 1,744 | 1,744 | 6,600 |
| 2018/03/05 | 1,790 | 1,790 | 1,751 | 1,751 | 5,600 |
| 2018/03/02 | 1,799 | 1,799 | 1,760 | 1,760 | 4,000 |
| 2018/03/01 | 1,784 | 1,825 | 1,784 | 1,808 | 4,500 |
| 2018/02/28 | 1,842 | 1,842 | 1,795 | 1,799 | 6,700 |
| 2018/02/27 | 1,850 | 1,863 | 1,849 | 1,853 | 8,900 |
| 2018/02/26 | 1,847 | 1,870 | 1,847 | 1,848 | 3,100 |
| 2018/02/23 | 1,848 | 1,868 | 1,847 | 1,847 | 2,200 |
| 2018/02/22 | 1,836 | 1,856 | 1,835 | 1,856 | 3,400 |
| 2018/02/21 | 1,845 | 1,869 | 1,822 | 1,864 | 3,500 |
| 2018/02/20 | 1,858 | 1,870 | 1,837 | 1,865 | 4,900 |
| 2018/02/19 | 1,815 | 1,849 | 1,802 | 1,849 | 3,000 |
| 2018/02/16 | 1,820 | 1,830 | 1,806 | 1,806 | 2,100 |
| 2018/02/15 | 1,819 | 1,833 | 1,812 | 1,820 | 4,100 |
| 2018/02/14 | 1,772 | 1,801 | 1,770 | 1,786 | 3,600 |
| 2018/02/13 | 1,803 | 1,829 | 1,794 | 1,794 | 4,600 |
| 2018/02/09 | 1,741 | 1,829 | 1,741 | 1,817 | 5,300 |
| 2018/02/08 | 1,815 | 1,864 | 1,815 | 1,849 | 3,900 |
| 2018/02/07 | 1,759 | 1,845 | 1,759 | 1,812 | 7,600 |
| 2018/02/06 | 1,789 | 1,789 | 1,738 | 1,746 | 11,700 |
| 2018/02/05 | 1,853 | 1,853 | 1,812 | 1,825 | 7,600 |
| 2018/02/02 | 1,884 | 1,884 | 1,844 | 1,855 | 3,900 |
| 2018/02/01 | 1,822 | 1,870 | 1,822 | 1,868 | 2,600 |
| 2018/01/31 | 1,863 | 1,868 | 1,815 | 1,815 | 7,400 |
| 2018/01/30 | 1,987 | 1,987 | 1,858 | 1,863 | 13,000 |
| 2018/01/29 | 1,843 | 1,990 | 1,843 | 1,947 | 16,400 |
| 2018/01/26 | 1,801 | 1,877 | 1,798 | 1,842 | 4,100 |
| 2018/01/25 | 1,865 | 1,865 | 1,800 | 1,801 | 4,700 |
| 2018/01/24 | 1,856 | 1,880 | 1,856 | 1,865 | 2,500 |
| 2018/01/23 | 1,877 | 1,885 | 1,855 | 1,856 | 2,900 |
| 2018/01/22 | 1,871 | 1,892 | 1,866 | 1,866 | 2,300 |
| 2018/01/19 | 1,890 | 1,890 | 1,862 | 1,885 | 5,600 |
| 2018/01/18 | 1,913 | 1,913 | 1,901 | 1,903 | 2,800 |
| 2018/01/17 | 1,893 | 1,911 | 1,893 | 1,902 | 3,700 |
| 2018/01/16 | 1,910 | 1,913 | 1,893 | 1,893 | 2,200 |
| 2018/01/15 | 1,905 | 1,908 | 1,895 | 1,908 | 3,100 |
| 2018/01/12 | 1,879 | 1,906 | 1,879 | 1,892 | 6,800 |
| 2018/01/11 | 1,886 | 1,892 | 1,877 | 1,890 | 2,100 |
| 2018/01/10 | 1,893 | 1,900 | 1,881 | 1,896 | 2,600 |
| 2018/01/09 | 1,885 | 1,899 | 1,883 | 1,899 | 6,300 |
| 2018/01/05 | 1,890 | 1,890 | 1,846 | 1,885 | 8,000 |
| 2018/01/04 | 1,849 | 1,879 | 1,849 | 1,879 | 3,600 |