7570 橋本総業ホールディングス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	990	990	990	990	400	450
2012-12-27	976	976	976	976	100	443.64
2012-12-26	971	971	971	971	100	441.36
2012-12-20	973	974	970	974	8,400	442.73
2012-12-19	987	990	978	988	6,900	449.09
2012-12-18	988	989	988	989	900	449.55
2012-12-17	988	988	986	986	5,700	448.18
2012-12-14	987	988	984	988	1,400	449.09
2012-12-13	981	982	981	982	700	446.36
2012-12-12	981	981	981	981	100	445.91
2012-12-11	980	980	980	980	200	445.46
2012-12-10	990	990	990	990	17,800	450
2012-12-07	960	960	960	960	900	436.36
2012-12-06	947	951	947	951	2,600	432.27
2012-12-05	938	941	936	941	6,200	427.73
2012-12-04	937	937	937	937	100	425.91
2012-12-03	935	936	935	935	500	425
2012-11-30	921	922	921	922	1,200	419.09
2012-11-29	928	928	922	922	3,400	419.09
2012-11-28	931	933	931	933	3,000	424.09
2012-11-27	920	940	920	940	7,600	427.27
2012-11-26	934	934	928	929	1,100	422.27
2012-11-22	935	935	935	935	200	425
2012-11-20	937	937	937	937	5,600	425.91
2012-11-19	937	940	935	940	2,700	427.27
2012-11-16	937	937	937	937	500	425.91
2012-11-15	944	944	938	938	5,900	426.36
2012-11-14	945	945	945	945	100	429.55
2012-11-13	945	945	945	945	200	429.55
2012-11-09	933	933	933	933	3,200	424.09
2012-11-08	940	940	940	940	100	427.27
2012-11-07	945	945	945	945	100	429.55
2012-11-06	950	950	950	950	100	431.82
2012-11-05	950	950	950	950	4,500	431.82
2012-11-02	942	945	940	945	1,000	429.55
2012-11-01	941	941	940	940	200	427.27
2012-10-31	945	945	945	945	300	429.55
2012-10-30	950	950	950	950	900	431.82
2012-10-29	973	973	950	965	3,600	438.64
2012-10-26	970	970	970	970	200	440.91
2012-10-25	970	970	970	970	100	440.91
2012-10-19	1,000	1,000	1,000	1,000	4,800	454.55
2012-10-18	998	999	998	999	300	454.09
2012-10-15	1,000	1,000	1,000	1,000	2,500	454.55
2012-10-12	1,000	1,000	1,000	1,000	500	454.55
2012-10-11	980	981	980	981	200	445.91
2012-10-10	980	980	980	980	900	445.46
2012-10-05	1,000	1,000	1,000	1,000	4,100	454.55
2012-10-04	980	980	980	980	1,400	445.46
2012-10-03	965	970	965	970	1,300	440.91
2012-10-02	960	960	960	960	200	436.36
2012-10-01	957	957	957	957	400	435
2012-09-25	960	960	960	960	100	436.36
2012-09-24	952	952	952	952	100	432.73
2012-09-21	952	952	952	952	100	432.73
2012-09-20	996	996	952	952	5,100	432.73
2012-09-19	1,009	1,009	1,008	1,008	800	458.18
2012-09-18	997	1,005	997	1,005	4,100	456.82
2012-09-14	985	996	985	996	800	452.73
2012-09-12	974	983	974	983	1,500	446.82
2012-09-11	971	971	971	971	100	441.36
2012-09-06	965	965	965	965	200	438.64
2012-09-05	983	983	983	983	4,200	446.82
2012-08-30	955	955	955	955	300	434.09
2012-08-29	960	960	953	955	1,800	434.09
2012-08-28	955	955	955	955	100	434.09
2012-08-27	950	970	950	970	1,600	440.91
2012-08-24	950	950	950	950	400	431.82
2012-08-22	950	950	950	950	200	431.82
2012-08-21	950	950	941	941	1,000	427.73
2012-08-20	969	969	969	969	4,900	440.46
2012-08-17	963	963	963	963	400	437.73
2012-08-16	963	963	963	963	600	437.73
2012-08-15	970	970	955	959	2,200	435.91
2012-08-14	950	970	949	970	8,500	440.91
2012-08-13	949	970	949	970	300	440.91
2012-08-10	944	944	944	944	100	429.09
2012-08-08	933	933	933	933	200	424.09
2012-08-07	937	937	937	937	100	425.91
2012-08-06	981	981	950	950	4,400	431.82
2012-08-02	935	935	935	935	700	425
2012-08-01	935	935	935	935	100	425
2012-07-31	935	935	935	935	1,500	425
2012-07-25	907	907	907	907	100	412.27
2012-07-24	931	931	931	931	100	423.18
2012-07-23	944	944	942	942	200	428.18
2012-07-20	945	950	945	950	5,000	431.82
2012-07-19	950	950	950	950	1,300	431.82
2012-07-18	949	950	949	950	900	431.82
2012-07-17	949	949	945	949	2,200	431.36
2012-07-13	945	949	945	949	900	431.36
2012-07-12	941	941	941	941	200	427.73
2012-07-11	947	947	940	940	600	427.27
2012-07-10	942	946	942	946	400	430
2012-07-09	940	940	940	940	400	427.27
2012-07-06	942	942	940	940	1,100	427.27
2012-07-05	954	954	940	940	4,500	427.27
2012-07-04	924	924	924	924	100	420
2012-07-03	918	918	918	918	200	417.27
2012-07-02	926	926	926	926	200	420.91
2012-06-29	916	916	916	916	300	416.36
2012-06-28	916	916	916	916	200	416.36
2012-06-27	924	924	914	914	1,800	415.46
2012-06-26	925	925	916	921	700	418.64
2012-06-25	915	926	915	925	1,700	420.46
2012-06-22	911	928	911	915	4,400	415.91
2012-06-21	985	985	908	911	27,800	414.09
2012-06-20	1,065	1,065	974	999	13,800	454.09
2012-06-19	1,015	1,015	1,015	1,015	300	461.36
2012-06-18	1,020	1,020	1,002	1,002	1,600	455.46
2012-06-15	1,023	1,023	1,002	1,002	8,100	455.46
2012-06-14	1,015	1,023	1,005	1,023	1,200	465
2012-06-13	1,050	1,050	1,020	1,020	9,300	463.64
2012-06-12	1,020	1,020	1,020	1,020	100	463.64
2012-06-11	1,010	1,010	1,010	1,010	5,100	459.09
2012-06-08	1,009	1,009	1,000	1,000	11,400	454.55
2012-06-07	1,010	1,010	1,009	1,010	700	459.09
2012-06-06	1,009	1,009	1,009	1,009	200	458.64
2012-06-05	1,009	1,009	1,000	1,009	4,500	458.64
2012-06-04	994	994	993	993	300	451.36
2012-06-01	1,000	1,010	1,000	1,010	400	459.09
2012-05-31	990	990	990	990	300	450
2012-05-30	988	990	988	990	600	450
2012-05-28	975	1,000	975	1,000	2,000	454.55
2012-05-25	973	1,000	973	1,000	3,600	454.55
2012-05-22	971	971	969	969	800	440.46
2012-05-21	981	981	968	971	1,600	441.36
2012-05-18	1,009	1,009	983	983	5,400	446.82
2012-05-17	1,000	1,000	996	999	1,200	454.09
2012-05-15	1,000	1,000	1,000	1,000	1,800	454.55
2012-05-14	986	986	986	986	100	448.18
2012-05-10	977	977	977	977	100	444.09
2012-05-09	980	980	977	977	400	444.09
2012-05-07	1,024	1,054	971	979	4,200	445
2012-05-02	973	976	973	976	700	443.64
2012-05-01	960	965	960	965	200	438.64
2012-04-27	962	962	962	962	100	437.27
2012-04-20	980	980	973	973	4,800	442.27
2012-04-19	980	980	976	980	700	445.46
2012-04-18	968	968	968	968	200	440
2012-04-17	965	965	962	962	3,700	437.27
2012-04-16	980	980	980	980	2,900	445.46
2012-04-13	975	975	975	975	300	443.18
2012-04-12	962	962	962	962	300	437.27
2012-04-10	960	960	959	959	1,000	435.91
2012-04-09	960	960	960	960	200	436.36
2012-04-06	950	950	950	950	100	431.82
2012-04-05	962	962	962	962	3,700	437.27
2012-04-04	932	932	932	932	1,000	423.64
2012-04-03	935	940	930	930	2,000	422.73
2012-04-02	950	950	934	940	1,100	427.27
2012-03-30	950	950	950	950	1,400	431.82
2012-03-27	960	965	960	965	800	438.64
2012-03-22	1,010	1,010	999	999	400	454.09
2012-03-21	1,000	1,010	999	999	3,200	454.09
2012-03-19	1,000	1,000	1,000	1,000	4,900	454.55
2012-03-16	1,000	1,000	999	999	1,100	454.09
2012-03-15	984	984	979	979	3,300	445
2012-03-14	977	980	977	980	700	445.46
2012-03-12	970	970	970	970	400	440.91
2012-03-09	957	957	957	957	200	435
2012-03-06	971	971	966	966	200	439.09
2012-03-05	973	973	973	973	2,200	442.27
2012-03-02	945	945	943	943	400	428.64
2012-03-01	945	945	945	945	300	429.55
2012-02-27	947	947	947	947	1,000	430.46
2012-02-24	946	946	937	937	200	425.91
2012-02-23	936	936	936	936	200	425.46
2012-02-21	935	935	935	935	200	425
2012-02-20	940	940	935	935	5,700	425
2012-02-17	950	952	949	949	1,000	431.36
2012-02-16	943	950	942	950	300	431.82
2012-02-15	941	941	941	941	3,200	427.73
2012-02-14	950	950	948	950	600	431.82
2012-02-13	951	951	944	948	1,600	430.91
2012-02-10	949	949	949	949	600	431.36
2012-02-09	950	950	946	950	1,000	431.82
2012-02-08	949	949	949	949	200	431.36
2012-02-07	946	946	940	940	3,100	427.27
2012-02-06	957	957	951	951	1,200	432.27
2012-02-03	945	945	945	945	500	429.55
2012-02-01	958	960	950	950	1,900	431.82
2012-01-26	951	951	951	951	1,100	432.27
2012-01-24	980	980	980	980	200	445.46
2012-01-23	953	953	950	950	600	431.82
2012-01-20	965	965	960	960	5,300	436.36
2012-01-19	981	982	980	980	1,200	445.46
2012-01-18	979	979	979	979	500	445
2012-01-17	965	975	965	975	500	443.18
2012-01-16	969	969	964	964	2,000	438.18
2012-01-13	962	963	960	962	6,200	437.27
2012-01-12	966	969	966	969	200	440.46
2012-01-11	963	963	963	963	700	437.73
2012-01-10	963	963	963	963	100	437.73
2012-01-06	954	954	954	954	1,000	433.64
2012-01-05	972	972	972	972	600	441.82

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