7570 橋本総業ホールディングス(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-21 | 845 | 845 | 845 | 845 | 3,000 | 232.78 |
| 1999-12-20 | 790 | 790 | 790 | 790 | 1,000 | 217.63 |
| 1999-12-15 | 790 | 790 | 700 | 700 | 3,000 | 192.84 |
| 1999-12-13 | 800 | 800 | 800 | 800 | 3,000 | 220.39 |
| 1999-12-10 | 800 | 800 | 799 | 800 | 10,000 | 220.39 |
| 1999-12-09 | 700 | 700 | 700 | 700 | 1,000 | 192.84 |
| 1999-12-01 | 700 | 700 | 700 | 700 | 1,000 | 192.84 |
| 1999-11-29 | 750 | 750 | 750 | 750 | 1,000 | 206.61 |
| 1999-11-26 | 750 | 750 | 750 | 750 | 1,000 | 206.61 |
| 1999-11-19 | 797 | 797 | 797 | 797 | 2,000 | 219.56 |
| 1999-11-15 | 790 | 800 | 790 | 800 | 2,000 | 220.39 |
| 1999-11-12 | 790 | 790 | 790 | 790 | 1,000 | 217.63 |
| 1999-10-20 | 790 | 790 | 790 | 790 | 4,000 | 217.63 |
| 1999-10-15 | 800 | 800 | 800 | 800 | 2,000 | 220.39 |
| 1999-10-14 | 790 | 790 | 780 | 780 | 2,000 | 214.88 |
| 1999-10-13 | 790 | 790 | 790 | 790 | 1,000 | 217.63 |
| 1999-10-07 | 780 | 800 | 780 | 790 | 4,000 | 217.63 |
| 1999-09-21 | 790 | 790 | 790 | 790 | 2,000 | 217.63 |
| 1999-09-20 | 820 | 820 | 820 | 820 | 3,000 | 225.90 |
| 1999-09-16 | 830 | 830 | 790 | 790 | 4,000 | 217.63 |
| 1999-09-13 | 800 | 800 | 800 | 800 | 1,000 | 220.39 |
| 1999-09-07 | 820 | 820 | 820 | 820 | 2,000 | 225.90 |
| 1999-09-02 | 817 | 817 | 800 | 800 | 2,000 | 220.39 |
| 1999-09-01 | 817 | 817 | 817 | 817 | 1,000 | 225.07 |
| 1999-08-26 | 820 | 820 | 800 | 800 | 4,000 | 220.39 |
| 1999-08-25 | 820 | 820 | 820 | 820 | 1,000 | 225.90 |
| 1999-08-23 | 830 | 830 | 800 | 800 | 6,000 | 220.39 |
| 1999-08-20 | 850 | 850 | 830 | 830 | 4,000 | 228.65 |
| 1999-08-17 | 849 | 849 | 849 | 849 | 2,000 | 233.88 |
| 1999-08-16 | 849 | 849 | 849 | 849 | 2,000 | 233.88 |
| 1999-08-12 | 839 | 839 | 839 | 839 | 1,000 | 231.13 |
| 1999-08-10 | 840 | 840 | 830 | 830 | 2,000 | 228.65 |
| 1999-08-09 | 840 | 840 | 840 | 840 | 1,000 | 231.41 |
| 1999-08-06 | 840 | 840 | 840 | 840 | 1,000 | 231.41 |
| 1999-08-05 | 870 | 870 | 870 | 870 | 25,000 | 239.67 |
| 1999-07-28 | 840 | 840 | 840 | 840 | 1,000 | 231.41 |
| 1999-07-23 | 840 | 840 | 840 | 840 | 1,000 | 231.41 |
| 1999-07-21 | 840 | 840 | 840 | 840 | 1,000 | 231.41 |
| 1999-07-19 | 839 | 839 | 839 | 839 | 9,000 | 231.13 |
| 1999-07-15 | 840 | 840 | 840 | 840 | 2,000 | 231.41 |
| 1999-07-14 | 840 | 840 | 815 | 815 | 2,000 | 224.52 |
| 1999-07-12 | 850 | 850 | 850 | 850 | 1,000 | 234.16 |
| 1999-07-06 | 840 | 840 | 840 | 840 | 2,000 | 231.41 |
| 1999-07-01 | 780 | 780 | 780 | 780 | 1,000 | 214.88 |
| 1999-06-28 | 850 | 850 | 850 | 850 | 1,000 | 234.16 |
| 1999-06-21 | 860 | 860 | 860 | 860 | 1,000 | 236.92 |
| 1999-06-18 | 880 | 880 | 880 | 880 | 2,000 | 242.42 |
| 1999-06-16 | 900 | 900 | 900 | 900 | 1,000 | 247.93 |
| 1999-06-15 | 930 | 930 | 930 | 930 | 7,000 | 256.20 |
| 1999-06-10 | 865 | 865 | 830 | 830 | 10,000 | 228.65 |
| 1999-06-09 | 800 | 800 | 800 | 800 | 3,000 | 220.39 |
| 1999-06-03 | 850 | 850 | 850 | 850 | 1,000 | 234.16 |
| 1999-06-02 | 850 | 850 | 850 | 850 | 2,000 | 234.16 |
| 1999-06-01 | 850 | 850 | 850 | 850 | 3,000 | 234.16 |
| 1999-05-31 | 850 | 850 | 850 | 850 | 4,000 | 234.16 |
| 1999-05-24 | 855 | 855 | 850 | 850 | 2,000 | 234.16 |
| 1999-05-21 | 850 | 870 | 850 | 870 | 12,000 | 239.67 |
| 1999-05-20 | 770 | 770 | 770 | 770 | 3,000 | 212.12 |
| 1999-05-14 | 770 | 770 | 770 | 770 | 1,000 | 212.12 |
| 1999-05-07 | 780 | 780 | 780 | 780 | 1,000 | 214.88 |
| 1999-04-20 | 798 | 798 | 798 | 798 | 3,000 | 219.84 |
| 1999-04-12 | 798 | 798 | 798 | 798 | 1,000 | 219.84 |
| 1999-03-26 | 800 | 800 | 800 | 800 | 2,000 | 220.39 |
| 1999-03-19 | 850 | 900 | 850 | 900 | 8,000 | 247.93 |
| 1999-03-17 | 800 | 800 | 800 | 800 | 1,000 | 220.39 |
| 1999-03-12 | 700 | 700 | 700 | 700 | 1,000 | 192.84 |
| 1999-03-11 | 700 | 700 | 700 | 700 | 3,000 | 192.84 |
| 1999-03-02 | 650 | 650 | 650 | 650 | 2,000 | 179.06 |
| 1999-02-23 | 562 | 562 | 562 | 562 | 2,000 | 154.82 |
| 1999-02-09 | 520 | 520 | 520 | 520 | 1,000 | 143.25 |
| 1999-02-08 | 520 | 520 | 520 | 520 | 1,000 | 143.25 |
| 1999-02-05 | 520 | 520 | 520 | 520 | 2,000 | 143.25 |
| 1999-02-04 | 525 | 525 | 525 | 525 | 3,000 | 144.63 |
| 1999-02-01 | 525 | 525 | 525 | 525 | 1,000 | 144.63 |
| 1999-01-27 | 549 | 550 | 549 | 550 | 3,000 | 151.52 |
| 1999-01-26 | 560 | 560 | 550 | 550 | 3,000 | 151.52 |
| 1999-01-22 | 580 | 580 | 580 | 580 | 7,000 | 159.78 |
| 1999-01-20 | 680 | 680 | 650 | 650 | 7,000 | 179.06 |
| 1999-01-14 | 699 | 700 | 699 | 700 | 3,000 | 192.84 |
| 1999-01-13 | 700 | 700 | 700 | 700 | 1,000 | 192.84 |
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