7570 橋本総業ホールディングス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 730 | 735 | 730 | 730 | 5,000 | 201.10 |
| 2000-12-27 | 730 | 730 | 730 | 730 | 3,000 | 201.10 |
| 2000-12-21 | 720 | 725 | 720 | 720 | 8,000 | 198.35 |
| 2000-12-20 | 735 | 735 | 725 | 725 | 15,000 | 199.73 |
| 2000-12-19 | 720 | 720 | 720 | 720 | 1,000 | 198.35 |
| 2000-12-18 | 725 | 725 | 720 | 725 | 8,000 | 199.73 |
| 2000-12-15 | 715 | 715 | 715 | 715 | 2,000 | 196.97 |
| 2000-12-11 | 710 | 710 | 710 | 710 | 5,000 | 195.59 |
| 2000-12-08 | 675 | 700 | 675 | 700 | 15,000 | 192.84 |
| 2000-12-05 | 670 | 670 | 670 | 670 | 3,000 | 184.57 |
| 2000-12-01 | 670 | 670 | 670 | 670 | 2,000 | 184.57 |
| 2000-11-30 | 670 | 670 | 670 | 670 | 2,000 | 184.57 |
| 2000-11-20 | 675 | 675 | 675 | 675 | 5,000 | 185.95 |
| 2000-11-17 | 665 | 665 | 665 | 665 | 1,000 | 183.20 |
| 2000-11-16 | 675 | 675 | 675 | 675 | 1,000 | 185.95 |
| 2000-11-15 | 675 | 675 | 670 | 670 | 5,000 | 184.57 |
| 2000-11-09 | 670 | 670 | 670 | 670 | 2,000 | 184.57 |
| 2000-11-01 | 680 | 680 | 680 | 680 | 2,000 | 187.33 |
| 2000-10-25 | 670 | 670 | 670 | 670 | 1,000 | 184.57 |
| 2000-10-20 | 680 | 680 | 680 | 680 | 4,000 | 187.33 |
| 2000-10-16 | 680 | 680 | 670 | 670 | 4,000 | 184.57 |
| 2000-10-05 | 660 | 660 | 660 | 660 | 1,000 | 181.82 |
| 2000-09-21 | 670 | 670 | 665 | 665 | 3,000 | 183.20 |
| 2000-09-20 | 670 | 670 | 670 | 670 | 4,000 | 184.57 |
| 2000-09-19 | 670 | 670 | 670 | 670 | 5,000 | 184.57 |
| 2000-09-18 | 680 | 680 | 680 | 680 | 2,000 | 187.33 |
| 2000-09-05 | 685 | 685 | 685 | 685 | 3,000 | 188.71 |
| 2000-09-01 | 695 | 695 | 695 | 695 | 4,000 | 191.46 |
| 2000-08-30 | 700 | 700 | 700 | 700 | 2,000 | 192.84 |
| 2000-08-28 | 700 | 700 | 700 | 700 | 2,000 | 192.84 |
| 2000-08-18 | 680 | 690 | 680 | 685 | 9,000 | 188.71 |
| 2000-08-15 | 655 | 655 | 655 | 655 | 4,000 | 180.44 |
| 2000-08-11 | 655 | 655 | 655 | 655 | 2,000 | 180.44 |
| 2000-08-09 | 650 | 650 | 650 | 650 | 1,000 | 179.06 |
| 2000-08-08 | 675 | 675 | 675 | 675 | 2,000 | 185.95 |
| 2000-08-07 | 675 | 675 | 675 | 675 | 4,000 | 185.95 |
| 2000-08-03 | 685 | 690 | 685 | 685 | 5,000 | 188.71 |
| 2000-08-02 | 685 | 685 | 685 | 685 | 2,000 | 188.71 |
| 2000-07-27 | 690 | 695 | 690 | 690 | 5,000 | 190.08 |
| 2000-07-26 | 695 | 695 | 695 | 695 | 4,000 | 191.46 |
| 2000-07-25 | 695 | 695 | 690 | 695 | 34,000 | 191.46 |
| 2000-07-24 | 690 | 695 | 690 | 695 | 8,000 | 191.46 |
| 2000-07-19 | 700 | 705 | 700 | 700 | 20,000 | 192.84 |
| 2000-07-17 | 700 | 700 | 700 | 700 | 2,000 | 192.84 |
| 2000-07-10 | 690 | 690 | 690 | 690 | 1,000 | 190.08 |
| 2000-07-07 | 690 | 695 | 690 | 695 | 2,000 | 191.46 |
| 2000-07-06 | 690 | 690 | 690 | 690 | 4,000 | 190.08 |
| 2000-07-04 | 680 | 680 | 680 | 680 | 1,000 | 187.33 |
| 2000-06-29 | 690 | 690 | 690 | 690 | 3,000 | 190.08 |
| 2000-06-23 | 690 | 690 | 690 | 690 | 6,000 | 190.08 |
| 2000-06-22 | 695 | 700 | 695 | 700 | 3,000 | 192.84 |
| 2000-06-21 | 695 | 695 | 695 | 695 | 1,000 | 191.46 |
| 2000-06-20 | 710 | 710 | 700 | 700 | 9,000 | 192.84 |
| 2000-06-19 | 697 | 700 | 697 | 700 | 4,000 | 192.84 |
| 2000-06-15 | 705 | 705 | 705 | 705 | 2,000 | 194.22 |
| 2000-06-14 | 700 | 700 | 700 | 700 | 2,000 | 192.84 |
| 2000-06-13 | 710 | 710 | 700 | 710 | 2,000 | 195.59 |
| 2000-06-12 | 700 | 700 | 700 | 700 | 5,000 | 192.84 |
| 2000-06-09 | 670 | 700 | 670 | 700 | 25,000 | 192.84 |
| 2000-06-08 | 650 | 680 | 650 | 670 | 6,000 | 184.57 |
| 2000-06-07 | 650 | 650 | 650 | 650 | 1,000 | 179.06 |
| 2000-06-06 | 640 | 650 | 630 | 650 | 14,000 | 179.06 |
| 2000-06-05 | 620 | 640 | 620 | 630 | 14,000 | 173.55 |
| 2000-06-02 | 635 | 635 | 620 | 620 | 2,000 | 170.80 |
| 2000-06-01 | 635 | 635 | 635 | 635 | 1,000 | 174.93 |
| 2000-05-29 | 645 | 645 | 630 | 630 | 3,000 | 173.55 |
| 2000-05-23 | 640 | 640 | 640 | 640 | 4,000 | 176.31 |
| 2000-05-19 | 660 | 670 | 650 | 650 | 13,000 | 179.06 |
| 2000-05-16 | 640 | 640 | 640 | 640 | 1,000 | 176.31 |
| 2000-05-15 | 660 | 660 | 660 | 660 | 3,000 | 181.82 |
| 2000-05-12 | 640 | 640 | 640 | 640 | 1,000 | 176.31 |
| 2000-05-10 | 660 | 660 | 660 | 660 | 2,000 | 181.82 |
| 2000-05-09 | 665 | 665 | 659 | 659 | 3,000 | 181.54 |
| 2000-05-08 | 660 | 660 | 660 | 660 | 2,000 | 181.82 |
| 2000-04-21 | 710 | 710 | 710 | 710 | 4,000 | 195.59 |
| 2000-04-20 | 725 | 725 | 725 | 725 | 8,000 | 199.73 |
| 2000-04-19 | 745 | 745 | 745 | 745 | 1,000 | 205.23 |
| 2000-04-17 | 745 | 745 | 745 | 745 | 2,000 | 205.23 |
| 2000-04-05 | 770 | 770 | 770 | 770 | 1,000 | 212.12 |
| 2000-04-04 | 780 | 780 | 780 | 780 | 1,000 | 214.88 |
| 2000-03-22 | 790 | 790 | 790 | 790 | 2,000 | 217.63 |
| 2000-03-21 | 730 | 800 | 730 | 800 | 10,000 | 220.39 |
| 2000-03-17 | 680 | 700 | 680 | 700 | 9,000 | 192.84 |
| 2000-03-15 | 665 | 665 | 665 | 665 | 3,000 | 183.20 |
| 2000-02-18 | 700 | 700 | 700 | 700 | 3,000 | 192.84 |
| 2000-02-15 | 700 | 700 | 700 | 700 | 3,000 | 192.84 |
| 2000-02-07 | 700 | 700 | 700 | 700 | 1,000 | 192.84 |
| 2000-01-21 | 700 | 700 | 700 | 700 | 1,000 | 192.84 |
| 2000-01-20 | 798 | 798 | 798 | 798 | 3,000 | 219.84 |
| 2000-01-17 | 837 | 838 | 837 | 838 | 2,000 | 230.85 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2019-03-27]1株→1.1株 [2011-09-28]1株→1.1株 [2001-03-27]1株→1.5株
