7570 橋本総業ホールディングス(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-27	515	590	515	580	1,200	239.67
2002-12-25	520	520	520	520	200	214.88
2002-12-24	545	545	530	530	600	219.01
2002-12-20	560	560	555	555	20,500	229.34
2002-12-19	555	555	555	555	4,200	229.34
2002-12-18	555	560	555	555	700	229.34
2002-12-17	555	555	555	555	1,500	229.34
2002-12-16	555	560	555	560	54,300	231.41
2002-12-13	540	555	540	555	4,000	229.34
2002-12-12	530	540	525	540	86,500	223.14
2002-12-11	535	535	525	525	16,700	216.94
2002-12-10	480	520	480	520	82,100	214.88
2002-12-09	482	482	480	480	2,500	198.35
2002-12-05	505	505	505	505	200	208.68
2002-12-02	530	535	530	530	1,000	219.01
2002-11-29	530	545	520	540	2,300	223.14
2002-11-28	530	530	530	530	200	219.01
2002-11-26	520	520	520	520	500	214.88
2002-11-25	575	575	530	530	800	219.01
2002-11-20	590	610	590	600	7,900	247.93
2002-11-19	585	590	585	590	3,700	243.80
2002-11-18	550	590	550	590	1,000	243.80
2002-11-15	553	590	550	550	7,100	227.27
2002-11-14	553	553	553	553	100	228.51
2002-11-11	550	550	550	550	200	227.27
2002-11-08	550	560	550	560	400	231.41
2002-11-07	570	570	560	560	600	231.41
2002-11-06	580	580	580	580	400	239.67
2002-11-01	590	590	590	590	25,800	243.80
2002-10-31	591	592	590	590	3,400	243.80
2002-10-30	592	592	590	592	3,000	244.63
2002-10-25	600	600	600	600	200	247.93
2002-10-24	620	620	595	595	3,300	245.87
2002-10-22	650	665	630	630	3,300	260.33
2002-10-21	604	680	590	665	12,600	274.79
2002-10-18	540	545	535	535	11,400	221.07
2002-10-17	535	540	535	535	2,500	221.07
2002-10-16	570	570	540	540	6,000	223.14
2002-10-15	515	540	510	540	5,000	223.14
2002-10-07	515	515	515	515	400	212.81
2002-10-02	535	535	535	535	300	221.07
2002-10-01	545	545	545	545	500	225.21
2002-09-30	530	535	530	535	800	221.07
2002-09-27	545	545	535	535	300	221.07
2002-09-24	565	565	565	565	200	233.47
2002-09-20	560	570	560	560	18,500	231.41
2002-09-19	564	564	560	560	600	231.41
2002-09-18	550	560	550	560	4,400	231.41
2002-09-17	530	550	530	550	1,600	227.27
2002-09-13	500	500	500	500	900	206.61
2002-09-11	500	500	500	500	2,600	206.61
2002-09-06	490	490	490	490	1,100	202.48
2002-09-04	500	500	500	500	100	206.61
2002-09-03	500	500	500	500	600	206.61
2002-08-30	500	500	500	500	800	206.61
2002-08-29	500	500	490	490	300	202.48
2002-08-28	535	535	495	495	24,700	204.55
2002-08-27	535	535	535	535	200	221.07
2002-08-26	540	540	540	540	500	223.14
2002-08-22	540	540	535	535	400	221.07
2002-08-21	560	560	560	560	900	231.41
2002-08-20	540	550	530	550	11,600	227.27
2002-08-19	515	530	515	530	3,400	219.01
2002-08-16	505	505	505	505	400	208.68
2002-08-15	495	505	495	505	3,000	208.68
2002-08-14	495	495	495	495	200	204.55
2002-08-12	490	490	485	485	200	200.41
2002-08-07	495	495	495	495	200	204.55
2002-08-06	495	495	495	495	200	204.55
2002-08-02	495	500	495	500	2,000	206.61
2002-08-01	500	500	500	500	500	206.61
2002-07-31	501	501	500	500	800	206.61
2002-07-29	515	515	515	515	200	212.81
2002-07-25	530	530	530	530	300	219.01
2002-07-23	560	560	550	550	600	227.27
2002-07-22	550	570	550	570	14,900	235.54
2002-07-19	525	550	520	550	17,800	227.27
2002-07-18	520	520	520	520	1,500	214.88
2002-07-17	550	550	530	530	2,400	219.01
2002-07-16	545	550	545	550	6,100	227.27
2002-07-15	530	550	530	550	3,200	227.27
2002-07-12	488	530	488	530	1,300	219.01
2002-07-10	475	480	465	480	4,900	198.35
2002-07-09	500	500	480	480	7,300	198.35
2002-07-05	490	500	490	500	300	206.61
2002-07-04	520	520	470	500	4,900	206.61
2002-07-03	520	520	520	520	1,700	214.88
2002-07-02	530	530	530	530	200	219.01
2002-07-01	540	540	540	540	2,300	223.14
2002-06-28	540	560	540	560	500	231.41
2002-06-27	535	535	535	535	600	221.07
2002-06-24	540	540	520	520	500	214.88
2002-06-21	575	585	550	550	5,800	227.27
2002-06-20	550	575	550	575	6,300	237.60
2002-06-17	530	560	530	550	6,300	227.27
2002-06-14	555	555	520	520	1,500	214.88
2002-06-12	560	565	550	555	22,000	229.34
2002-06-11	550	560	550	560	2,900	231.41
2002-06-10	480	525	480	525	12,300	216.94
2002-06-06	480	480	480	480	300	198.35
2002-06-05	475	475	475	475	800	196.28
2002-05-31	480	480	480	480	2,300	198.35
2002-05-30	480	480	480	480	3,800	198.35
2002-05-29	475	480	470	480	2,200	198.35
2002-05-28	495	495	485	490	2,500	202.48
2002-05-27	495	500	495	500	800	206.61
2002-05-24	495	495	495	495	1,000	204.55
2002-05-23	475	485	475	485	1,700	200.41
2002-05-21	520	520	490	490	3,700	202.48
2002-05-20	540	560	520	520	11,900	214.88
2002-05-15	530	550	520	550	6,100	227.27
2002-05-13	549	550	549	550	500	227.27
2002-04-24	570	570	570	570	400	235.54
2002-04-22	565	580	565	580	4,600	239.67
2002-04-19	550	565	550	560	6,700	231.41
2002-04-17	555	555	555	555	900	229.34
2002-04-16	560	560	555	560	1,900	231.41
2002-04-15	550	575	550	560	4,700	231.41
2002-04-12	555	560	550	550	2,500	227.27
2002-04-04	540	540	540	540	100	223.14
2002-03-28	520	540	510	540	2,000	223.14
2002-03-27	550	550	550	550	200	227.27
2002-03-22	580	580	580	580	200	239.67
2002-03-20	580	590	580	590	14,400	243.80
2002-03-19	580	580	580	580	100	239.67
2002-03-18	580	580	580	580	3,200	239.67
2002-03-15	530	561	530	560	4,800	231.41
2002-03-14	540	540	520	520	200	214.88
2002-03-06	550	550	550	550	200	227.27
2002-03-05	510	510	510	510	200	210.74
2002-03-04	500	500	500	500	1,000	206.61
2002-02-28	520	520	520	520	100	214.88
2002-02-27	520	520	510	510	400	210.74
2002-02-26	530	530	530	530	200	219.01
2002-02-22	580	580	580	580	300	239.67
2002-02-21	585	595	580	595	5,000	245.87
2002-02-20	555	580	550	570	6,400	235.54
2002-02-19	560	560	530	555	2,600	229.34
2002-02-15	500	560	500	560	7,700	231.41
2002-02-13	530	530	500	500	400	206.61
2002-02-05	530	530	530	530	900	219.01
2002-01-24	560	560	560	560	400	231.41
2002-01-18	600	600	595	595	13,900	245.87
2002-01-17	600	600	600	600	2,600	247.93
2002-01-15	600	610	600	610	6,500	252.07
2002-01-07	600	600	600	600	100	247.93

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31