7570 橋本総業ホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-29	915	915	915	915	100	378.10
2010-12-28	910	915	910	915	200	378.10
2010-12-22	905	905	905	905	200	373.97
2010-12-20	997	999	952	999	11,000	412.81
2010-12-17	978	985	978	982	1,500	405.79
2010-12-16	981	987	981	987	500	407.85
2010-12-15	988	988	977	977	6,200	403.72
2010-12-14	990	1,000	990	1,000	1,700	413.22
2010-12-13	960	980	960	976	3,200	403.31
2010-12-10	971	975	962	975	13,300	402.89
2010-12-09	979	979	978	978	300	404.13
2010-12-08	957	970	957	970	2,400	400.83
2010-12-07	952	955	948	948	800	391.74
2010-12-06	954	955	954	955	600	394.63
2010-12-03	946	946	945	945	1,100	390.50
2010-12-02	950	950	950	950	2,000	392.56
2010-12-01	950	950	950	950	3,100	392.56
2010-11-30	956	980	956	980	1,300	404.96
2010-11-29	951	970	951	970	1,000	400.83
2010-11-26	951	951	950	950	1,700	392.56
2010-11-24	931	931	931	931	200	384.71
2010-11-19	949	949	949	949	5,100	392.15
2010-11-18	949	959	948	953	1,000	393.80
2010-11-16	920	950	920	950	4,000	392.56
2010-11-15	920	920	920	920	2,100	380.17
2010-11-12	913	913	910	910	600	376.03
2010-11-11	902	902	900	900	900	371.90
2010-11-10	894	900	894	900	3,200	371.90
2010-11-09	899	899	893	893	400	369.01
2010-11-02	893	899	893	899	800	371.49
2010-10-29	878	879	878	878	900	362.81
2010-10-28	874	886	874	886	200	366.12
2010-10-27	880	880	874	874	1,100	361.16
2010-10-25	900	900	900	900	100	371.90
2010-10-22	874	874	870	870	1,500	359.50
2010-10-21	876	876	871	871	800	359.92
2010-10-20	947	947	887	887	6,100	366.53
2010-10-19	931	947	927	947	2,600	391.32
2010-10-15	931	970	922	922	3,900	380.99
2010-10-14	914	924	910	924	1,000	381.82
2010-10-12	900	910	900	910	300	376.03
2010-10-06	885	885	885	885	1,400	365.70
2010-10-04	875	876	875	875	1,000	361.57
2010-10-01	865	865	865	865	300	357.44
2010-09-30	855	870	855	870	300	359.50
2010-09-24	882	882	880	880	600	363.64
2010-09-21	894	894	879	894	1,100	369.42
2010-09-17	955	955	955	955	5,100	394.63
2010-09-16	896	910	896	910	1,000	376.03
2010-09-15	880	893	880	893	3,400	369.01
2010-09-14	888	890	887	887	1,800	366.53
2010-09-13	885	890	885	890	1,700	367.77
2010-09-10	882	885	882	885	200	365.70
2010-09-08	886	886	880	880	2,400	363.64
2010-09-07	895	895	894	894	400	369.42
2010-09-06	890	890	890	890	500	367.77
2010-09-03	888	888	888	888	500	366.94
2010-09-02	880	885	880	885	1,000	365.70
2010-09-01	875	875	875	875	100	361.57
2010-08-31	880	880	880	880	1,300	363.64
2010-08-30	870	870	870	870	1,000	359.50
2010-08-26	882	882	882	882	100	364.46
2010-08-25	882	882	882	882	300	364.46
2010-08-23	879	884	879	884	1,100	365.29
2010-08-20	895	910	880	880	5,700	363.64
2010-08-19	897	910	890	910	1,700	376.03
2010-08-18	903	904	895	896	1,700	370.25
2010-08-17	905	910	905	907	1,400	374.79
2010-08-16	909	909	909	909	2,100	375.62
2010-08-13	909	909	886	909	800	375.62
2010-08-12	886	901	886	901	500	372.31
2010-08-11	878	884	878	884	200	365.29
2010-08-10	876	880	873	873	5,700	360.74
2010-08-09	861	861	861	861	1,000	355.79
2010-08-06	873	873	873	873	100	360.74
2010-08-03	871	871	871	871	100	359.92
2010-08-02	886	886	886	886	1,400	366.12
2010-07-23	915	915	915	915	1,000	378.10
2010-07-22	900	900	900	900	100	371.90
2010-07-21	915	915	915	915	100	378.10
2010-07-20	990	990	930	930	4,900	384.30
2010-07-16	986	990	985	985	2,900	407.03
2010-07-15	990	990	990	990	2,600	409.09
2010-07-14	981	990	978	990	700	409.09
2010-07-13	984	986	984	986	900	407.44
2010-07-12	966	970	966	970	600	400.83
2010-07-09	990	990	950	965	1,300	398.76
2010-07-02	902	917	902	917	1,100	378.93
2010-06-30	960	960	960	960	100	396.69
2010-06-28	915	915	915	915	500	378.10
2010-06-18	990	990	990	990	11,000	409.09
2010-06-17	985	990	985	990	1,000	409.09
2010-06-16	976	976	976	976	200	403.31
2010-06-15	990	990	990	990	5,800	409.09
2010-06-14	968	990	968	990	4,300	409.09
2010-06-11	999	1,000	968	968	1,600	400
2010-06-10	1,000	1,000	999	999	11,500	412.81
2010-06-09	975	979	975	979	900	404.55
2010-06-08	966	966	960	960	1,300	396.69
2010-06-07	966	966	966	966	100	399.17
2010-06-04	965	965	965	965	300	398.76
2010-06-03	970	970	970	970	1,700	400.83
2010-06-02	955	955	955	955	100	394.63
2010-06-01	950	950	950	950	4,700	392.56
2010-05-26	930	950	930	950	4,700	392.56
2010-05-25	930	930	930	930	300	384.30
2010-05-24	940	952	940	952	1,300	393.39
2010-05-21	922	930	920	930	500	384.30
2010-05-20	949	949	948	948	4,900	391.74
2010-05-19	935	952	933	952	1,000	393.39
2010-05-18	930	930	930	930	200	384.30
2010-05-17	910	930	909	930	3,900	384.30
2010-05-14	892	924	891	911	2,300	376.45
2010-05-13	892	892	891	892	1,400	368.60
2010-05-12	892	900	892	892	1,100	368.60
2010-05-11	901	905	892	892	500	368.60
2010-05-10	890	890	890	890	100	367.77
2010-05-07	890	890	890	890	200	367.77
2010-04-30	905	905	882	882	1,200	364.46
2010-04-27	905	905	905	905	200	373.97
2010-04-23	900	920	900	920	1,200	380.17
2010-04-22	899	899	884	884	1,200	365.29
2010-04-21	907	907	880	899	2,100	371.49
2010-04-20	955	962	921	922	8,800	380.99
2010-04-19	982	982	960	982	2,200	405.79
2010-04-16	982	982	982	982	1,000	405.79
2010-04-15	995	995	980	980	3,700	404.96
2010-04-14	971	971	970	970	200	400.83
2010-04-13	980	980	980	980	100	404.96
2010-04-12	975	975	975	975	300	402.89
2010-04-09	1,000	1,000	1,000	1,000	200	413.22
2010-04-08	954	955	954	955	400	394.63
2010-04-07	928	942	928	942	1,100	389.26
2010-04-02	942	948	942	946	400	390.91
2010-03-31	918	918	918	918	200	379.34
2010-03-26	918	918	918	918	100	379.34
2010-03-25	900	900	900	900	400	371.90
2010-03-19	950	950	950	950	5,100	392.56
2010-03-18	945	958	945	958	700	395.87
2010-03-17	930	930	930	930	500	384.30
2010-03-16	930	930	930	930	400	384.30
2010-03-15	926	930	926	930	2,700	384.30
2010-03-12	929	930	929	930	300	384.30
2010-03-11	932	932	927	927	1,100	383.06
2010-03-09	934	934	934	934	100	385.95
2010-03-08	930	930	930	930	500	384.30
2010-03-04	934	934	925	925	1,000	382.23
2010-03-03	930	930	930	930	300	384.30
2010-03-02	915	915	915	915	1,100	378.10
2010-03-01	916	916	916	916	300	378.51
2010-02-25	919	927	911	912	2,900	376.86
2010-02-23	912	915	910	912	1,500	376.86
2010-02-22	905	920	905	920	800	380.17
2010-02-19	950	950	950	950	5,300	392.56
2010-02-18	942	945	942	945	1,600	390.50
2010-02-17	942	942	942	942	600	389.26
2010-02-16	945	945	940	940	600	388.43
2010-02-15	955	955	945	955	2,300	394.63
2010-02-12	948	948	935	942	1,500	389.26
2010-02-10	946	951	946	946	400	390.91
2010-02-05	920	922	920	922	900	380.99
2010-02-04	921	925	921	923	600	381.41
2010-02-03	908	923	908	923	1,200	381.41
2010-01-28	945	945	945	945	100	390.50
2010-01-26	920	920	920	920	300	380.17
2010-01-20	942	957	942	957	5,200	395.46
2010-01-19	950	952	935	952	1,300	393.39
2010-01-18	948	955	948	952	1,500	393.39
2010-01-15	950	950	923	938	2,400	387.60
2010-01-14	909	916	909	916	600	378.51
2010-01-13	890	896	890	896	600	370.25
2010-01-12	880	880	880	880	200	363.64
2010-01-08	871	871	871	871	500	359.92
2010-01-07	870	870	866	866	700	357.85
2010-01-06	880	880	880	880	500	363.64

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