7570 橋本総業ホールディングス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,512	1,512	1,499	1,509	3,400	685.91
2016-12-29	1,495	1,512	1,495	1,512	4,400	687.27
2016-12-28	1,506	1,506	1,497	1,502	4,100	682.73
2016-12-27	1,524	1,528	1,499	1,506	4,400	684.55
2016-12-26	1,535	1,535	1,520	1,520	2,900	690.91
2016-12-22	1,534	1,534	1,512	1,524	3,400	692.73
2016-12-21	1,540	1,540	1,532	1,534	2,300	697.27
2016-12-20	1,563	1,563	1,548	1,553	14,000	705.91
2016-12-19	1,547	1,547	1,531	1,543	6,000	701.36
2016-12-16	1,535	1,535	1,525	1,531	4,200	695.91
2016-12-15	1,555	1,555	1,528	1,530	14,200	695.46
2016-12-14	1,540	1,550	1,540	1,545	8,200	702.27
2016-12-13	1,518	1,537	1,518	1,537	3,200	698.64
2016-12-12	1,513	1,530	1,513	1,529	3,500	695
2016-12-09	1,517	1,521	1,512	1,521	13,200	691.36
2016-12-08	1,538	1,538	1,520	1,520	11,100	690.91
2016-12-07	1,518	1,524	1,518	1,520	4,700	690.91
2016-12-06	1,502	1,524	1,502	1,517	9,400	689.55
2016-12-05	1,501	1,517	1,501	1,509	5,700	685.91
2016-12-02	1,497	1,510	1,495	1,507	6,800	685
2016-12-01	1,519	1,519	1,500	1,500	4,200	681.82
2016-11-30	1,509	1,510	1,504	1,504	3,100	683.64
2016-11-29	1,509	1,512	1,501	1,506	4,100	684.55
2016-11-28	1,499	1,510	1,497	1,510	5,100	686.36
2016-11-25	1,499	1,502	1,495	1,499	3,800	681.36
2016-11-24	1,516	1,517	1,494	1,507	4,700	685
2016-11-22	1,540	1,540	1,511	1,516	3,900	689.09
2016-11-21	1,534	1,534	1,516	1,527	6,300	694.09
2016-11-18	1,597	1,597	1,533	1,538	11,200	699.09
2016-11-17	1,594	1,594	1,573	1,591	2,200	723.18
2016-11-16	1,584	1,598	1,579	1,598	3,000	726.36
2016-11-15	1,595	1,600	1,582	1,583	5,200	719.55
2016-11-14	1,598	1,598	1,580	1,592	6,500	723.64
2016-11-11	1,554	1,568	1,550	1,568	3,600	712.73
2016-11-10	1,582	1,582	1,551	1,554	3,100	706.36
2016-11-09	1,560	1,560	1,544	1,544	1,600	701.82
2016-11-08	1,565	1,578	1,558	1,578	900	717.27
2016-11-07	1,600	1,600	1,556	1,583	6,500	719.55
2016-11-04	1,594	1,594	1,589	1,592	2,500	723.64
2016-11-02	1,598	1,606	1,585	1,595	6,500	725
2016-11-01	1,588	1,617	1,582	1,614	7,100	733.64
2016-10-31	1,600	1,600	1,587	1,588	2,200	721.82
2016-10-28	1,600	1,600	1,571	1,600	9,400	727.27
2016-10-27	1,599	1,600	1,591	1,600	3,200	727.27
2016-10-26	1,588	1,599	1,576	1,597	13,300	725.91
2016-10-25	1,577	1,594	1,577	1,591	1,600	723.18
2016-10-24	1,581	1,598	1,580	1,597	2,200	725.91
2016-10-21	1,600	1,600	1,598	1,598	600	726.36
2016-10-20	1,597	1,600	1,590	1,600	5,000	727.27
2016-10-19	1,579	1,593	1,575	1,593	3,100	724.09
2016-10-17	1,597	1,597	1,581	1,589	3,400	722.27
2016-10-13	1,589	1,590	1,574	1,590	1,800	722.73
2016-10-12	1,581	1,588	1,581	1,587	1,600	721.36
2016-10-11	1,590	1,590	1,583	1,588	2,600	721.82
2016-10-07	1,592	1,597	1,591	1,597	700	725.91
2016-10-06	1,581	1,598	1,581	1,598	1,500	726.36
2016-10-05	1,602	1,602	1,592	1,595	3,900	725
2016-10-04	1,571	1,587	1,560	1,587	2,100	721.36
2016-10-03	1,558	1,580	1,555	1,575	2,100	715.91
2016-09-30	1,581	1,596	1,571	1,588	1,600	721.82
2016-09-29	1,590	1,596	1,586	1,595	3,400	725
2016-09-28	1,580	1,595	1,568	1,590	6,600	722.73
2016-09-27	1,582	1,597	1,576	1,597	12,700	725.91
2016-09-26	1,592	1,592	1,581	1,588	3,300	721.82
2016-09-23	1,550	1,596	1,550	1,595	3,100	725
2016-09-21	1,528	1,558	1,528	1,550	3,000	704.55
2016-09-20	1,497	1,570	1,497	1,515	6,800	688.64
2016-09-16	1,531	1,531	1,500	1,523	4,300	692.27
2016-09-15	1,555	1,574	1,508	1,531	6,900	695.91
2016-09-14	1,515	1,535	1,515	1,523	3,400	692.27
2016-09-13	1,566	1,566	1,512	1,512	2,100	687.27
2016-09-12	1,515	1,526	1,503	1,503	2,800	683.18
2016-09-09	1,523	1,569	1,515	1,515	5,900	688.64
2016-09-08	1,509	1,538	1,509	1,523	2,500	692.27
2016-09-07	1,473	1,500	1,473	1,497	5,100	680.46
2016-09-06	1,439	1,461	1,439	1,451	1,600	659.55
2016-09-05	1,472	1,472	1,454	1,454	3,400	660.91
2016-09-02	1,454	1,475	1,454	1,472	2,000	669.09
2016-09-01	1,472	1,472	1,472	1,472	100	669.09
2016-08-31	1,466	1,474	1,435	1,450	2,200	659.09
2016-08-30	1,456	1,466	1,456	1,466	400	666.36
2016-08-29	1,441	1,464	1,441	1,455	900	661.36
2016-08-26	1,470	1,470	1,438	1,438	400	653.64
2016-08-25	1,443	1,443	1,439	1,440	500	654.55
2016-08-24	1,493	1,493	1,422	1,423	1,600	646.82
2016-08-23	1,417	1,446	1,417	1,443	1,400	655.91
2016-08-22	1,433	1,472	1,433	1,447	2,500	657.73
2016-08-19	1,453	1,521	1,433	1,433	5,900	651.36
2016-08-18	1,487	1,492	1,481	1,483	2,300	674.09
2016-08-17	1,510	1,510	1,470	1,491	3,000	677.73
2016-08-16	1,541	1,541	1,528	1,528	2,000	694.55
2016-08-15	1,530	1,601	1,530	1,572	2,200	714.55
2016-08-12	1,524	1,527	1,521	1,527	1,700	694.09
2016-08-10	1,524	1,527	1,524	1,527	1,000	694.09
2016-08-09	1,517	1,527	1,517	1,527	700	694.09
2016-08-08	1,527	1,527	1,516	1,520	1,000	690.91
2016-08-05	1,546	1,546	1,527	1,527	5,000	694.09
2016-08-04	1,512	1,547	1,512	1,547	2,300	703.18
2016-08-03	1,539	1,541	1,537	1,541	900	700.46
2016-08-02	1,548	1,548	1,532	1,542	700	700.91
2016-08-01	1,581	1,581	1,547	1,547	1,400	703.18
2016-07-29	1,551	1,597	1,551	1,597	800	725.91
2016-07-28	1,559	1,600	1,559	1,571	2,300	714.09
2016-07-27	1,600	1,600	1,575	1,598	2,100	726.36
2016-07-26	1,585	1,589	1,585	1,587	1,200	721.36
2016-07-25	1,554	1,564	1,551	1,560	1,700	709.09
2016-07-22	1,557	1,594	1,557	1,594	200	724.55
2016-07-21	1,599	1,600	1,580	1,597	3,600	725.91
2016-07-20	1,600	1,600	1,595	1,596	5,300	725.46
2016-07-19	1,599	1,600	1,594	1,600	1,400	727.27
2016-07-15	1,599	1,599	1,586	1,592	3,400	723.64
2016-07-14	1,556	1,587	1,556	1,586	1,700	720.91
2016-07-13	1,567	1,567	1,527	1,566	1,200	711.82
2016-07-12	1,503	1,514	1,500	1,512	3,200	687.27
2016-07-11	1,455	1,570	1,455	1,484	1,700	674.55
2016-07-08	1,491	1,491	1,453	1,453	1,800	660.46
2016-07-07	1,485	1,505	1,485	1,504	2,400	683.64
2016-07-06	1,487	1,511	1,487	1,508	2,200	685.46
2016-07-05	1,577	1,577	1,516	1,533	6,600	696.82
2016-07-04	1,478	1,518	1,478	1,518	2,400	690
2016-07-01	1,483	1,490	1,472	1,487	1,700	675.91
2016-06-30	1,490	1,490	1,482	1,483	1,100	674.09
2016-06-29	1,423	1,471	1,423	1,466	1,500	666.36
2016-06-28	1,426	1,426	1,400	1,423	800	646.82
2016-06-27	1,400	1,500	1,400	1,447	2,200	657.73
2016-06-24	1,440	1,440	1,407	1,425	1,900	647.73
2016-06-23	1,500	1,508	1,482	1,503	1,700	683.18
2016-06-22	1,490	1,510	1,486	1,508	2,700	685.46
2016-06-21	1,514	1,514	1,497	1,498	1,800	680.91
2016-06-20	1,513	1,513	1,473	1,494	9,700	679.09
2016-06-17	1,515	1,520	1,488	1,506	3,100	684.55
2016-06-16	1,500	1,503	1,484	1,486	6,200	675.46
2016-06-15	1,519	1,519	1,509	1,509	7,100	685.91
2016-06-14	1,505	1,523	1,505	1,519	1,900	690.46
2016-06-13	1,500	1,506	1,490	1,504	3,300	683.64
2016-06-10	1,519	1,519	1,495	1,500	12,400	681.82
2016-06-09	1,526	1,531	1,518	1,519	5,000	690.46
2016-06-08	1,514	1,532	1,514	1,520	3,400	690.91
2016-06-07	1,497	1,524	1,497	1,519	7,400	690.46
2016-06-06	1,499	1,499	1,493	1,496	4,100	680
2016-06-03	1,491	1,500	1,491	1,500	4,300	681.82
2016-06-02	1,486	1,495	1,486	1,492	800	678.18
2016-06-01	1,490	1,499	1,480	1,496	2,100	680
2016-05-31	1,494	1,499	1,492	1,495	900	679.55
2016-05-30	1,494	1,495	1,487	1,489	1,000	676.82
2016-05-27	1,494	1,494	1,475	1,475	500	670.46
2016-05-26	1,500	1,500	1,488	1,498	600	680.91
2016-05-25	1,500	1,500	1,493	1,498	1,100	680.91
2016-05-24	1,513	1,525	1,513	1,522	500	691.82
2016-05-23	1,502	1,520	1,502	1,520	900	690.91
2016-05-20	1,538	1,542	1,505	1,505	5,500	684.09
2016-05-19	1,514	1,537	1,514	1,536	2,500	698.18
2016-05-18	1,510	1,530	1,510	1,520	3,000	690.91
2016-05-17	1,499	1,523	1,496	1,518	6,200	690
2016-05-16	1,494	1,494	1,476	1,485	3,000	675
2016-05-13	1,499	1,499	1,487	1,493	2,100	678.64
2016-05-12	1,476	1,500	1,476	1,499	2,000	681.36
2016-05-11	1,490	1,498	1,477	1,496	2,300	680
2016-05-10	1,497	1,500	1,490	1,490	3,200	677.27
2016-05-09	1,563	1,563	1,497	1,497	2,100	680.46
2016-05-06	1,542	1,542	1,510	1,523	4,400	692.27
2016-05-02	1,555	1,555	1,505	1,517	2,100	689.55
2016-04-28	1,575	1,589	1,565	1,569	4,400	713.18
2016-04-27	1,585	1,590	1,581	1,581	5,900	718.64
2016-04-26	1,585	1,590	1,579	1,586	2,800	720.91
2016-04-25	1,548	1,585	1,548	1,585	1,000	720.46
2016-04-22	1,574	1,580	1,571	1,578	1,100	717.27
2016-04-21	1,540	1,580	1,540	1,567	3,900	712.27
2016-04-20	1,567	1,580	1,517	1,517	8,400	689.55
2016-04-19	1,539	1,560	1,539	1,560	3,200	709.09
2016-04-18	1,524	1,536	1,503	1,516	2,200	689.09
2016-04-15	1,539	1,557	1,530	1,539	3,300	699.55
2016-04-14	1,520	1,545	1,520	1,539	2,600	699.55
2016-04-13	1,473	1,523	1,473	1,501	1,600	682.27
2016-04-12	1,466	1,499	1,466	1,470	800	668.18
2016-04-11	1,466	1,487	1,466	1,466	1,700	666.36
2016-04-08	1,490	1,522	1,470	1,496	3,200	680
2016-04-07	1,551	1,551	1,501	1,501	900	682.27
2016-04-06	1,490	1,498	1,490	1,498	1,500	680.91
2016-04-05	1,583	1,583	1,504	1,509	5,600	685.91
2016-04-04	1,523	1,591	1,523	1,591	3,500	723.18
2016-04-01	1,531	1,551	1,493	1,493	4,300	678.64
2016-03-31	1,596	1,613	1,558	1,558	2,000	708.18
2016-03-30	1,620	1,628	1,595	1,595	1,500	725
2016-03-29	1,608	1,654	1,574	1,620	3,700	736.36
2016-03-28	1,601	1,650	1,569	1,650	13,100	750
2016-03-25	1,606	1,606	1,566	1,579	1,900	717.73
2016-03-24	1,643	1,643	1,599	1,606	1,700	730
2016-03-23	1,628	1,630	1,602	1,620	1,300	736.36
2016-03-22	1,592	1,667	1,589	1,623	3,000	737.73
2016-03-18	1,684	1,684	1,600	1,626	5,500	739.09
2016-03-17	1,619	1,649	1,600	1,647	4,500	748.64
2016-03-16	1,620	1,648	1,601	1,603	2,500	728.64
2016-03-15	1,620	1,626	1,612	1,618	4,800	735.46
2016-03-14	1,597	1,629	1,557	1,623	5,600	737.73
2016-03-11	1,554	1,588	1,462	1,587	5,700	721.36
2016-03-10	1,580	1,588	1,574	1,588	3,000	721.82
2016-03-09	1,562	1,565	1,504	1,565	1,900	711.36
2016-03-08	1,556	1,568	1,546	1,562	2,400	710
2016-03-07	1,585	1,585	1,546	1,584	4,000	720
2016-03-04	1,532	1,568	1,532	1,568	2,000	712.73
2016-03-03	1,531	1,566	1,526	1,551	1,700	705
2016-03-02	1,512	1,576	1,512	1,547	2,600	703.18
2016-03-01	1,493	1,550	1,470	1,502	1,800	682.73
2016-02-29	1,435	1,495	1,435	1,463	1,600	665
2016-02-26	1,498	1,535	1,464	1,464	1,900	665.46
2016-02-25	1,425	1,515	1,425	1,503	2,600	683.18
2016-02-24	1,405	1,474	1,395	1,395	4,400	634.09
2016-02-23	1,510	1,510	1,422	1,430	1,200	650
2016-02-22	1,506	1,515	1,499	1,515	2,200	688.64
2016-02-19	1,518	1,559	1,435	1,506	5,900	684.55
2016-02-18	1,410	1,496	1,406	1,495	3,800	679.55
2016-02-17	1,451	1,456	1,397	1,433	3,200	651.36
2016-02-16	1,451	1,504	1,450	1,450	2,000	659.09
2016-02-15	1,484	1,484	1,385	1,451	3,500	659.55
2016-02-12	1,450	1,477	1,400	1,414	12,000	642.73
2016-02-10	1,500	1,500	1,451	1,453	2,500	660.46
2016-02-09	1,537	1,557	1,483	1,483	1,800	674.09
2016-02-08	1,540	1,577	1,538	1,577	1,500	716.82
2016-02-05	1,580	1,580	1,494	1,535	4,900	697.73
2016-02-04	1,605	1,609	1,587	1,589	2,800	722.27
2016-02-03	1,600	1,602	1,542	1,590	7,100	722.73
2016-02-02	1,596	1,602	1,546	1,602	3,800	728.18
2016-02-01	1,467	1,580	1,467	1,580	4,100	718.18
2016-01-29	1,330	1,467	1,330	1,467	3,100	666.82
2016-01-28	1,390	1,390	1,360	1,360	500	618.18
2016-01-27	1,383	1,402	1,383	1,402	300	637.27
2016-01-26	1,361	1,411	1,361	1,383	1,400	628.64
2016-01-25	1,458	1,458	1,360	1,389	1,100	631.36
2016-01-22	1,298	1,400	1,298	1,398	3,300	635.46
2016-01-21	1,362	1,390	1,295	1,298	2,900	590
2016-01-20	1,464	1,464	1,385	1,392	6,200	632.73
2016-01-19	1,439	1,479	1,435	1,448	2,900	658.18
2016-01-18	1,406	1,470	1,406	1,439	1,800	654.09
2016-01-15	1,479	1,479	1,409	1,414	3,600	642.73
2016-01-14	1,412	1,500	1,410	1,421	2,900	645.91
2016-01-13	1,440	1,471	1,430	1,436	2,700	652.73
2016-01-12	1,462	1,470	1,410	1,410	3,800	640.91
2016-01-08	1,506	1,524	1,461	1,462	2,900	664.55
2016-01-07	1,525	1,533	1,498	1,531	1,600	695.91
2016-01-06	1,616	1,616	1,511	1,529	2,800	695
2016-01-05	1,620	1,649	1,589	1,616	5,800	734.55
2016-01-04	1,600	1,601	1,582	1,599	2,200	726.82

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