7570 橋本総業ホールディングス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,090 | 1,130 | 1,090 | 1,130 | 2,900 | 466.94 |
| 2005-12-29 | 1,065 | 1,090 | 1,065 | 1,080 | 8,100 | 446.28 |
| 2005-12-28 | 1,050 | 1,070 | 1,049 | 1,070 | 9,100 | 442.15 |
| 2005-12-27 | 1,040 | 1,049 | 1,040 | 1,049 | 4,200 | 433.47 |
| 2005-12-26 | 1,040 | 1,050 | 1,040 | 1,049 | 13,000 | 433.47 |
| 2005-12-22 | 1,040 | 1,040 | 1,040 | 1,040 | 3,500 | 429.75 |
| 2005-12-21 | 1,045 | 1,045 | 1,035 | 1,035 | 2,200 | 427.69 |
| 2005-12-20 | 1,045 | 1,045 | 1,030 | 1,030 | 20,400 | 425.62 |
| 2005-12-19 | 1,040 | 1,050 | 1,040 | 1,040 | 18,300 | 429.75 |
| 2005-12-16 | 1,035 | 1,040 | 1,031 | 1,040 | 3,500 | 429.75 |
| 2005-12-15 | 1,049 | 1,049 | 1,040 | 1,040 | 8,600 | 429.75 |
| 2005-12-14 | 1,030 | 1,045 | 1,030 | 1,043 | 1,600 | 430.99 |
| 2005-12-13 | 1,025 | 1,026 | 1,022 | 1,025 | 4,200 | 423.55 |
| 2005-12-12 | 1,050 | 1,050 | 1,024 | 1,024 | 7,000 | 423.14 |
| 2005-12-09 | 1,040 | 1,050 | 1,027 | 1,049 | 32,200 | 433.47 |
| 2005-12-08 | 1,020 | 1,030 | 1,017 | 1,025 | 6,100 | 423.55 |
| 2005-12-07 | 1,020 | 1,020 | 1,015 | 1,020 | 1,800 | 421.49 |
| 2005-12-06 | 1,020 | 1,025 | 1,020 | 1,025 | 2,600 | 423.55 |
| 2005-12-05 | 1,020 | 1,025 | 1,019 | 1,025 | 6,800 | 423.55 |
| 2005-12-02 | 1,001 | 1,017 | 1,001 | 1,015 | 4,000 | 419.42 |
| 2005-12-01 | 1,000 | 1,005 | 1,000 | 1,001 | 2,300 | 413.64 |
| 2005-11-30 | 1,000 | 1,000 | 991 | 1,000 | 1,500 | 413.22 |
| 2005-11-29 | 991 | 999 | 991 | 991 | 2,700 | 409.50 |
| 2005-11-28 | 989 | 989 | 976 | 989 | 1,900 | 408.68 |
| 2005-11-25 | 983 | 990 | 981 | 990 | 2,200 | 409.09 |
| 2005-11-24 | 990 | 990 | 985 | 990 | 4,200 | 409.09 |
| 2005-11-22 | 981 | 981 | 975 | 975 | 300 | 402.89 |
| 2005-11-21 | 970 | 981 | 970 | 971 | 1,600 | 401.24 |
| 2005-11-18 | 993 | 993 | 965 | 965 | 5,500 | 398.76 |
| 2005-11-17 | 962 | 970 | 953 | 953 | 2,700 | 393.80 |
| 2005-11-16 | 961 | 961 | 961 | 961 | 100 | 397.11 |
| 2005-11-15 | 1,000 | 1,000 | 970 | 970 | 4,000 | 400.83 |
| 2005-11-14 | 946 | 980 | 946 | 980 | 4,700 | 404.96 |
| 2005-11-11 | 979 | 979 | 940 | 940 | 800 | 388.43 |
| 2005-11-10 | 951 | 952 | 951 | 951 | 300 | 392.98 |
| 2005-11-09 | 950 | 950 | 950 | 950 | 500 | 392.56 |
| 2005-11-08 | 955 | 960 | 935 | 960 | 2,200 | 396.69 |
| 2005-11-07 | 975 | 975 | 970 | 970 | 1,100 | 400.83 |
| 2005-11-04 | 960 | 980 | 960 | 975 | 900 | 402.89 |
| 2005-11-02 | 945 | 950 | 945 | 950 | 5,500 | 392.56 |
| 2005-11-01 | 942 | 942 | 942 | 942 | 500 | 389.26 |
| 2005-10-31 | 950 | 950 | 943 | 945 | 900 | 390.50 |
| 2005-10-28 | 944 | 945 | 944 | 945 | 1,800 | 390.50 |
| 2005-10-27 | 942 | 942 | 920 | 935 | 14,300 | 386.36 |
| 2005-10-26 | 919 | 926 | 915 | 926 | 12,200 | 382.65 |
| 2005-10-25 | 929 | 929 | 910 | 910 | 11,300 | 376.03 |
| 2005-10-24 | 920 | 920 | 899 | 900 | 8,200 | 371.90 |
| 2005-10-21 | 950 | 950 | 910 | 910 | 4,900 | 376.03 |
| 2005-10-20 | 979 | 979 | 950 | 950 | 8,800 | 392.56 |
| 2005-10-19 | 965 | 965 | 960 | 960 | 400 | 396.69 |
| 2005-10-17 | 985 | 985 | 951 | 965 | 5,300 | 398.76 |
| 2005-10-14 | 985 | 985 | 965 | 965 | 1,200 | 398.76 |
| 2005-10-13 | 986 | 986 | 985 | 985 | 500 | 407.03 |
| 2005-10-07 | 999 | 1,000 | 980 | 980 | 3,800 | 404.96 |
| 2005-10-06 | 980 | 980 | 980 | 980 | 700 | 404.96 |
| 2005-10-05 | 980 | 980 | 980 | 980 | 800 | 404.96 |
| 2005-10-04 | 980 | 1,010 | 980 | 1,010 | 2,800 | 417.36 |
| 2005-10-03 | 1,030 | 1,030 | 1,030 | 1,030 | 500 | 425.62 |
| 2005-09-30 | 1,010 | 1,030 | 1,010 | 1,030 | 4,500 | 425.62 |
| 2005-09-29 | 1,014 | 1,014 | 1,010 | 1,010 | 200 | 417.36 |
| 2005-09-28 | 1,020 | 1,030 | 1,011 | 1,020 | 2,600 | 421.49 |
| 2005-09-27 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 425.62 |
| 2005-09-26 | 1,020 | 1,030 | 1,020 | 1,030 | 2,400 | 425.62 |
| 2005-09-22 | 1,020 | 1,020 | 1,020 | 1,020 | 600 | 421.49 |
| 2005-09-21 | 1,030 | 1,050 | 1,030 | 1,040 | 1,200 | 429.75 |
| 2005-09-20 | 1,039 | 1,040 | 1,030 | 1,030 | 6,700 | 425.62 |
| 2005-09-16 | 1,001 | 1,030 | 1,001 | 1,030 | 1,600 | 425.62 |
| 2005-09-15 | 1,020 | 1,020 | 1,000 | 1,000 | 6,500 | 413.22 |
| 2005-09-14 | 986 | 1,010 | 986 | 1,010 | 500 | 417.36 |
| 2005-09-13 | 1,006 | 1,006 | 1,006 | 1,006 | 1,100 | 415.70 |
| 2005-09-12 | 1,005 | 1,010 | 1,005 | 1,005 | 600 | 415.29 |
| 2005-09-09 | 1,000 | 1,000 | 1,000 | 1,000 | 5,300 | 413.22 |
| 2005-09-08 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 413.22 |
| 2005-09-07 | 1,010 | 1,010 | 1,000 | 1,000 | 1,300 | 413.22 |
| 2005-09-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,700 | 413.22 |
| 2005-09-05 | 1,000 | 1,000 | 1,000 | 1,000 | 3,100 | 413.22 |
| 2005-09-02 | 981 | 990 | 981 | 990 | 2,000 | 409.09 |
| 2005-09-01 | 1,010 | 1,010 | 990 | 990 | 2,500 | 409.09 |
| 2005-08-30 | 982 | 1,000 | 982 | 1,000 | 800 | 413.22 |
| 2005-08-29 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 413.22 |
| 2005-08-26 | 1,022 | 1,023 | 1,022 | 1,023 | 600 | 422.73 |
| 2005-08-25 | 1,017 | 1,030 | 1,000 | 1,000 | 6,100 | 413.22 |
| 2005-08-24 | 1,018 | 1,018 | 1,018 | 1,018 | 100 | 420.66 |
| 2005-08-23 | 1,010 | 1,020 | 1,000 | 1,000 | 1,700 | 413.22 |
| 2005-08-19 | 1,030 | 1,030 | 1,030 | 1,030 | 4,700 | 425.62 |
| 2005-08-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 413.22 |
| 2005-08-17 | 1,020 | 1,020 | 1,020 | 1,020 | 5,400 | 421.49 |
| 2005-08-16 | 1,000 | 1,000 | 980 | 980 | 500 | 404.96 |
| 2005-08-15 | 1,010 | 1,010 | 970 | 970 | 3,200 | 400.83 |
| 2005-08-12 | 983 | 983 | 975 | 976 | 6,900 | 403.31 |
| 2005-08-11 | 981 | 982 | 981 | 981 | 800 | 405.37 |
| 2005-08-10 | 980 | 980 | 975 | 980 | 500 | 404.96 |
| 2005-08-09 | 952 | 975 | 952 | 975 | 2,700 | 402.89 |
| 2005-08-08 | 962 | 962 | 950 | 962 | 4,600 | 397.52 |
| 2005-08-05 | 961 | 998 | 961 | 962 | 2,200 | 397.52 |
| 2005-08-04 | 990 | 990 | 957 | 958 | 1,600 | 395.87 |
| 2005-08-03 | 1,000 | 1,000 | 990 | 1,000 | 5,100 | 413.22 |
| 2005-08-02 | 1,000 | 1,000 | 990 | 995 | 4,500 | 411.16 |
| 2005-08-01 | 1,000 | 1,000 | 1,000 | 1,000 | 2,400 | 413.22 |
| 2005-07-29 | 998 | 1,020 | 995 | 1,000 | 5,000 | 413.22 |
| 2005-07-28 | 995 | 999 | 980 | 999 | 24,000 | 412.81 |
| 2005-07-27 | 999 | 999 | 995 | 995 | 11,900 | 411.16 |
| 2005-07-26 | 1,000 | 1,000 | 999 | 1,000 | 7,800 | 413.22 |
| 2005-07-25 | 993 | 993 | 990 | 991 | 2,400 | 409.50 |
| 2005-07-22 | 986 | 995 | 986 | 993 | 4,000 | 410.33 |
| 2005-07-21 | 981 | 1,000 | 980 | 995 | 5,300 | 411.16 |
| 2005-07-20 | 997 | 1,050 | 965 | 965 | 34,100 | 398.76 |
| 2005-07-19 | 930 | 950 | 910 | 950 | 5,200 | 392.56 |
| 2005-07-15 | 950 | 950 | 920 | 930 | 9,500 | 384.30 |
| 2005-07-14 | 886 | 910 | 886 | 910 | 9,200 | 376.03 |
| 2005-07-13 | 888 | 888 | 888 | 888 | 1,800 | 366.94 |
| 2005-07-12 | 887 | 887 | 884 | 885 | 2,400 | 365.70 |
| 2005-07-11 | 887 | 887 | 885 | 887 | 2,300 | 366.53 |
| 2005-07-08 | 880 | 888 | 880 | 888 | 400 | 366.94 |
| 2005-07-07 | 885 | 889 | 880 | 889 | 7,000 | 367.36 |
| 2005-07-06 | 885 | 886 | 885 | 885 | 6,100 | 365.70 |
| 2005-07-05 | 885 | 885 | 880 | 885 | 4,300 | 365.70 |
| 2005-07-04 | 889 | 889 | 870 | 888 | 2,500 | 366.94 |
| 2005-07-01 | 846 | 880 | 846 | 879 | 7,800 | 363.22 |
| 2005-06-30 | 845 | 845 | 835 | 835 | 1,100 | 345.04 |
| 2005-06-29 | 860 | 860 | 852 | 852 | 2,100 | 352.07 |
| 2005-06-28 | 860 | 861 | 860 | 860 | 5,800 | 355.37 |
| 2005-06-27 | 860 | 860 | 860 | 860 | 2,300 | 355.37 |
| 2005-06-24 | 861 | 861 | 855 | 860 | 2,200 | 355.37 |
| 2005-06-23 | 860 | 861 | 855 | 861 | 2,000 | 355.79 |
| 2005-06-22 | 871 | 871 | 868 | 868 | 2,000 | 358.68 |
| 2005-06-21 | 870 | 885 | 870 | 881 | 4,000 | 364.05 |
| 2005-06-20 | 880 | 890 | 880 | 880 | 14,800 | 363.64 |
| 2005-06-17 | 845 | 880 | 839 | 880 | 9,200 | 363.64 |
| 2005-06-16 | 843 | 843 | 843 | 843 | 200 | 348.35 |
| 2005-06-15 | 844 | 844 | 830 | 844 | 3,000 | 348.76 |
| 2005-06-14 | 835 | 835 | 830 | 835 | 5,100 | 345.04 |
| 2005-06-13 | 840 | 840 | 835 | 835 | 1,600 | 345.04 |
| 2005-06-10 | 866 | 866 | 820 | 836 | 15,200 | 345.46 |
| 2005-06-09 | 824 | 836 | 824 | 836 | 9,100 | 345.46 |
| 2005-06-08 | 816 | 825 | 816 | 821 | 2,100 | 339.26 |
| 2005-06-07 | 810 | 822 | 810 | 816 | 6,800 | 337.19 |
| 2005-06-06 | 819 | 819 | 808 | 808 | 4,700 | 333.88 |
| 2005-06-03 | 819 | 819 | 819 | 819 | 200 | 338.43 |
| 2005-06-02 | 813 | 815 | 813 | 813 | 2,500 | 335.95 |
| 2005-06-01 | 812 | 820 | 812 | 812 | 1,200 | 335.54 |
| 2005-05-31 | 812 | 820 | 811 | 820 | 5,700 | 338.84 |
| 2005-05-30 | 811 | 811 | 810 | 810 | 1,800 | 334.71 |
| 2005-05-27 | 801 | 810 | 801 | 810 | 1,500 | 334.71 |
| 2005-05-26 | 810 | 818 | 795 | 810 | 3,000 | 334.71 |
| 2005-05-25 | 795 | 795 | 795 | 795 | 600 | 328.51 |
| 2005-05-24 | 805 | 805 | 800 | 800 | 1,100 | 330.58 |
| 2005-05-23 | 804 | 804 | 804 | 804 | 700 | 332.23 |
| 2005-05-20 | 809 | 809 | 800 | 809 | 5,700 | 334.30 |
| 2005-05-19 | 800 | 801 | 799 | 799 | 3,000 | 330.17 |
| 2005-05-18 | 800 | 805 | 800 | 800 | 4,200 | 330.58 |
| 2005-05-17 | 811 | 811 | 801 | 805 | 1,100 | 332.65 |
| 2005-05-16 | 815 | 815 | 805 | 805 | 2,900 | 332.65 |
| 2005-05-13 | 796 | 796 | 795 | 796 | 1,000 | 328.93 |
| 2005-05-12 | 796 | 811 | 793 | 795 | 2,200 | 328.51 |
| 2005-05-11 | 789 | 790 | 789 | 790 | 800 | 326.45 |
| 2005-05-10 | 786 | 786 | 786 | 786 | 200 | 324.79 |
| 2005-05-09 | 795 | 810 | 782 | 783 | 2,100 | 323.55 |
| 2005-05-06 | 790 | 790 | 790 | 790 | 100 | 326.45 |
| 2005-04-28 | 800 | 800 | 762 | 762 | 1,100 | 314.88 |
| 2005-04-25 | 800 | 800 | 800 | 800 | 1,700 | 330.58 |
| 2005-04-21 | 790 | 790 | 790 | 790 | 1,200 | 326.45 |
| 2005-04-20 | 805 | 805 | 800 | 800 | 6,300 | 330.58 |
| 2005-04-19 | 790 | 800 | 790 | 800 | 2,200 | 330.58 |
| 2005-04-18 | 793 | 793 | 790 | 790 | 6,000 | 326.45 |
| 2005-04-15 | 804 | 804 | 800 | 800 | 5,500 | 330.58 |
| 2005-04-14 | 800 | 800 | 800 | 800 | 1,500 | 330.58 |
| 2005-04-12 | 810 | 810 | 805 | 805 | 200 | 332.65 |
| 2005-04-11 | 809 | 809 | 801 | 805 | 2,800 | 332.65 |
| 2005-04-08 | 810 | 810 | 800 | 800 | 2,300 | 330.58 |
| 2005-04-07 | 801 | 809 | 800 | 809 | 3,500 | 334.30 |
| 2005-04-06 | 800 | 800 | 800 | 800 | 1,600 | 330.58 |
| 2005-04-05 | 800 | 809 | 800 | 800 | 1,600 | 330.58 |
| 2005-04-04 | 785 | 800 | 785 | 790 | 1,200 | 326.45 |
| 2005-04-01 | 801 | 804 | 780 | 780 | 4,800 | 322.31 |
| 2005-03-31 | 808 | 808 | 800 | 800 | 8,400 | 330.58 |
| 2005-03-30 | 807 | 810 | 795 | 807 | 11,500 | 333.47 |
| 2005-03-29 | 808 | 808 | 808 | 808 | 100 | 333.88 |
| 2005-03-28 | 800 | 807 | 800 | 807 | 3,100 | 333.47 |
| 2005-03-25 | 819 | 829 | 818 | 829 | 800 | 342.56 |
| 2005-03-24 | 825 | 829 | 815 | 829 | 1,900 | 342.56 |
| 2005-03-23 | 822 | 830 | 820 | 829 | 7,600 | 342.56 |
| 2005-03-22 | 805 | 830 | 805 | 810 | 7,900 | 334.71 |
| 2005-03-18 | 799 | 820 | 799 | 801 | 13,800 | 330.99 |
| 2005-03-17 | 795 | 797 | 795 | 796 | 1,300 | 328.93 |
| 2005-03-16 | 798 | 798 | 790 | 791 | 2,000 | 326.86 |
| 2005-03-15 | 798 | 798 | 793 | 793 | 5,400 | 327.69 |
| 2005-03-14 | 795 | 798 | 793 | 793 | 7,800 | 327.69 |
| 2005-03-11 | 793 | 793 | 785 | 793 | 1,400 | 327.69 |
| 2005-03-10 | 787 | 796 | 785 | 785 | 800 | 324.38 |
| 2005-03-09 | 785 | 799 | 783 | 785 | 4,200 | 324.38 |
| 2005-03-08 | 782 | 785 | 781 | 781 | 2,400 | 322.73 |
| 2005-03-07 | 782 | 784 | 782 | 782 | 1,000 | 323.14 |
| 2005-03-04 | 789 | 789 | 780 | 780 | 2,900 | 322.31 |
| 2005-03-03 | 790 | 799 | 785 | 789 | 3,100 | 326.03 |
| 2005-03-02 | 795 | 795 | 785 | 785 | 3,800 | 324.38 |
| 2005-03-01 | 788 | 790 | 788 | 790 | 2,400 | 326.45 |
| 2005-02-28 | 788 | 788 | 786 | 788 | 2,100 | 325.62 |
| 2005-02-25 | 785 | 790 | 785 | 786 | 5,700 | 324.79 |
| 2005-02-24 | 785 | 785 | 780 | 785 | 2,700 | 324.38 |
| 2005-02-23 | 785 | 785 | 785 | 785 | 800 | 324.38 |
| 2005-02-22 | 780 | 790 | 780 | 790 | 2,600 | 326.45 |
| 2005-02-21 | 780 | 781 | 780 | 780 | 4,200 | 322.31 |
| 2005-02-18 | 799 | 799 | 780 | 790 | 8,400 | 326.45 |
| 2005-02-17 | 787 | 790 | 780 | 790 | 9,500 | 326.45 |
| 2005-02-16 | 795 | 795 | 795 | 795 | 200 | 328.51 |
| 2005-02-15 | 790 | 790 | 761 | 761 | 7,300 | 314.46 |
| 2005-02-14 | 795 | 795 | 770 | 770 | 7,100 | 318.18 |
| 2005-02-10 | 780 | 781 | 780 | 780 | 4,200 | 322.31 |
| 2005-02-09 | 770 | 780 | 770 | 780 | 11,500 | 322.31 |
| 2005-02-08 | 779 | 779 | 757 | 770 | 2,600 | 318.18 |
| 2005-02-07 | 760 | 770 | 760 | 760 | 2,800 | 314.05 |
| 2005-02-04 | 757 | 760 | 756 | 760 | 1,000 | 314.05 |
| 2005-02-03 | 746 | 760 | 746 | 757 | 5,700 | 312.81 |
| 2005-02-02 | 760 | 760 | 741 | 746 | 5,700 | 308.26 |
| 2005-02-01 | 760 | 760 | 760 | 760 | 700 | 314.05 |
| 2005-01-31 | 749 | 750 | 746 | 746 | 900 | 308.26 |
| 2005-01-28 | 778 | 780 | 748 | 748 | 1,500 | 309.09 |
| 2005-01-26 | 741 | 750 | 741 | 750 | 700 | 309.92 |
| 2005-01-25 | 761 | 761 | 753 | 753 | 1,500 | 311.16 |
| 2005-01-24 | 761 | 780 | 761 | 771 | 3,000 | 318.60 |
| 2005-01-21 | 771 | 775 | 771 | 775 | 500 | 320.25 |
| 2005-01-20 | 799 | 799 | 771 | 775 | 6,700 | 320.25 |
| 2005-01-19 | 770 | 780 | 770 | 779 | 4,300 | 321.90 |
| 2005-01-18 | 779 | 779 | 767 | 778 | 2,500 | 321.49 |
| 2005-01-17 | 790 | 790 | 760 | 780 | 3,900 | 322.31 |
| 2005-01-14 | 754 | 760 | 752 | 760 | 2,000 | 314.05 |
| 2005-01-13 | 752 | 754 | 752 | 754 | 800 | 311.57 |
| 2005-01-12 | 760 | 760 | 760 | 760 | 500 | 314.05 |
| 2005-01-11 | 752 | 760 | 751 | 760 | 800 | 314.05 |
| 2005-01-07 | 751 | 751 | 750 | 750 | 1,200 | 309.92 |
| 2005-01-06 | 759 | 759 | 759 | 759 | 200 | 313.64 |
| 2005-01-05 | 726 | 760 | 726 | 760 | 4,100 | 314.05 |
| 2005-01-04 | 725 | 725 | 725 | 725 | 400 | 299.59 |
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