7570 橋本総業ホールディングス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 1,036 | 1,036 | 1,035 | 1,035 | 200 | 427.69 |
| 2007-12-25 | 1,040 | 1,040 | 1,035 | 1,035 | 200 | 427.69 |
| 2007-12-21 | 1,091 | 1,091 | 1,051 | 1,051 | 1,800 | 434.30 |
| 2007-12-20 | 1,176 | 1,176 | 1,120 | 1,120 | 10,600 | 462.81 |
| 2007-12-19 | 1,100 | 1,120 | 1,100 | 1,120 | 2,000 | 462.81 |
| 2007-12-18 | 1,100 | 1,100 | 1,090 | 1,100 | 1,700 | 454.55 |
| 2007-12-17 | 1,140 | 1,140 | 1,090 | 1,100 | 6,400 | 454.55 |
| 2007-12-14 | 1,090 | 1,100 | 1,090 | 1,100 | 1,100 | 454.55 |
| 2007-12-13 | 1,100 | 1,100 | 1,100 | 1,100 | 400 | 454.55 |
| 2007-12-12 | 1,090 | 1,100 | 1,090 | 1,100 | 2,000 | 454.55 |
| 2007-12-11 | 1,090 | 1,090 | 1,090 | 1,090 | 100 | 450.41 |
| 2007-12-10 | 1,113 | 1,113 | 1,060 | 1,090 | 12,500 | 450.41 |
| 2007-12-07 | 1,030 | 1,060 | 1,030 | 1,060 | 2,800 | 438.02 |
| 2007-12-06 | 1,016 | 1,060 | 1,016 | 1,030 | 1,900 | 425.62 |
| 2007-12-05 | 1,016 | 1,016 | 1,016 | 1,016 | 300 | 419.84 |
| 2007-12-04 | 1,029 | 1,030 | 1,029 | 1,030 | 4,100 | 425.62 |
| 2007-12-03 | 980 | 1,020 | 980 | 1,000 | 5,200 | 413.22 |
| 2007-11-30 | 1,000 | 1,010 | 1,000 | 1,000 | 5,500 | 413.22 |
| 2007-11-29 | 1,019 | 1,020 | 1,000 | 1,000 | 3,500 | 413.22 |
| 2007-11-28 | 1,000 | 1,060 | 1,000 | 1,060 | 7,100 | 438.02 |
| 2007-11-27 | 998 | 1,000 | 998 | 1,000 | 2,100 | 413.22 |
| 2007-11-26 | 990 | 1,000 | 990 | 1,000 | 2,100 | 413.22 |
| 2007-11-22 | 990 | 990 | 990 | 990 | 500 | 409.09 |
| 2007-11-21 | 993 | 997 | 993 | 994 | 600 | 410.74 |
| 2007-11-20 | 1,052 | 1,052 | 982 | 992 | 7,400 | 409.92 |
| 2007-11-19 | 1,020 | 1,033 | 1,020 | 1,032 | 2,400 | 426.45 |
| 2007-11-16 | 1,027 | 1,027 | 1,027 | 1,027 | 200 | 424.38 |
| 2007-11-15 | 1,003 | 1,048 | 1,003 | 1,031 | 3,300 | 426.03 |
| 2007-11-14 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 429.75 |
| 2007-11-13 | 987 | 1,011 | 987 | 1,010 | 1,200 | 417.36 |
| 2007-11-12 | 1,035 | 1,060 | 1,026 | 1,026 | 4,200 | 423.97 |
| 2007-11-09 | 1,060 | 1,060 | 1,060 | 1,060 | 800 | 438.02 |
| 2007-11-08 | 1,090 | 1,090 | 1,070 | 1,070 | 1,200 | 442.15 |
| 2007-11-07 | 1,100 | 1,100 | 1,090 | 1,090 | 2,600 | 450.41 |
| 2007-11-06 | 1,099 | 1,100 | 1,099 | 1,100 | 1,200 | 454.55 |
| 2007-11-05 | 1,110 | 1,110 | 1,100 | 1,100 | 1,400 | 454.55 |
| 2007-10-31 | 1,140 | 1,140 | 1,140 | 1,140 | 100 | 471.07 |
| 2007-10-30 | 1,139 | 1,139 | 1,130 | 1,130 | 700 | 466.94 |
| 2007-10-29 | 1,099 | 1,110 | 1,099 | 1,110 | 500 | 458.68 |
| 2007-10-23 | 1,089 | 1,090 | 1,080 | 1,090 | 1,300 | 450.41 |
| 2007-10-22 | 1,090 | 1,090 | 1,090 | 1,090 | 100 | 450.41 |
| 2007-10-19 | 1,100 | 1,100 | 1,090 | 1,090 | 5,000 | 450.41 |
| 2007-10-18 | 1,085 | 1,099 | 1,085 | 1,090 | 1,200 | 450.41 |
| 2007-10-17 | 1,070 | 1,075 | 1,070 | 1,075 | 600 | 444.22 |
| 2007-10-16 | 1,075 | 1,075 | 1,066 | 1,066 | 600 | 440.50 |
| 2007-10-15 | 1,070 | 1,075 | 1,070 | 1,070 | 3,400 | 442.15 |
| 2007-10-12 | 1,050 | 1,070 | 1,050 | 1,070 | 2,100 | 442.15 |
| 2007-10-11 | 1,070 | 1,070 | 1,070 | 1,070 | 400 | 442.15 |
| 2007-10-09 | 1,079 | 1,079 | 1,078 | 1,078 | 400 | 445.46 |
| 2007-10-05 | 1,079 | 1,079 | 1,075 | 1,079 | 900 | 445.87 |
| 2007-10-04 | 1,080 | 1,080 | 1,070 | 1,080 | 1,500 | 446.28 |
| 2007-10-03 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 446.28 |
| 2007-10-02 | 1,080 | 1,090 | 1,040 | 1,040 | 1,600 | 429.75 |
| 2007-10-01 | 1,085 | 1,085 | 1,080 | 1,080 | 600 | 446.28 |
| 2007-09-27 | 1,095 | 1,095 | 1,095 | 1,095 | 100 | 452.48 |
| 2007-09-21 | 1,081 | 1,081 | 1,081 | 1,081 | 300 | 446.69 |
| 2007-09-20 | 1,143 | 1,143 | 1,143 | 1,143 | 4,600 | 472.31 |
| 2007-09-19 | 1,075 | 1,089 | 1,075 | 1,089 | 3,100 | 450 |
| 2007-09-18 | 1,080 | 1,080 | 1,070 | 1,075 | 2,500 | 444.22 |
| 2007-09-14 | 1,039 | 1,060 | 1,039 | 1,045 | 1,500 | 431.82 |
| 2007-09-13 | 1,035 | 1,040 | 1,035 | 1,040 | 500 | 429.75 |
| 2007-09-12 | 1,045 | 1,045 | 1,045 | 1,045 | 200 | 431.82 |
| 2007-09-11 | 1,041 | 1,042 | 1,041 | 1,042 | 200 | 430.58 |
| 2007-09-10 | 1,041 | 1,041 | 1,041 | 1,041 | 1,200 | 430.17 |
| 2007-09-07 | 1,070 | 1,079 | 1,070 | 1,079 | 600 | 445.87 |
| 2007-09-05 | 1,050 | 1,080 | 1,050 | 1,080 | 600 | 446.28 |
| 2007-09-04 | 1,056 | 1,058 | 1,042 | 1,042 | 1,900 | 430.58 |
| 2007-09-03 | 1,050 | 1,060 | 1,050 | 1,050 | 1,300 | 433.88 |
| 2007-08-30 | 1,071 | 1,071 | 1,055 | 1,055 | 700 | 435.95 |
| 2007-08-29 | 1,085 | 1,095 | 1,071 | 1,071 | 2,000 | 442.56 |
| 2007-08-28 | 1,095 | 1,095 | 1,090 | 1,090 | 3,400 | 450.41 |
| 2007-08-27 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 454.55 |
| 2007-08-24 | 1,095 | 1,100 | 1,095 | 1,100 | 2,700 | 454.55 |
| 2007-08-23 | 1,096 | 1,097 | 1,096 | 1,096 | 400 | 452.89 |
| 2007-08-22 | 1,096 | 1,100 | 1,096 | 1,096 | 1,000 | 452.89 |
| 2007-08-21 | 1,095 | 1,100 | 1,095 | 1,095 | 600 | 452.48 |
| 2007-08-20 | 1,107 | 1,107 | 1,100 | 1,100 | 4,800 | 454.55 |
| 2007-08-17 | 1,094 | 1,130 | 1,086 | 1,087 | 3,600 | 449.17 |
| 2007-08-16 | 1,100 | 1,100 | 1,082 | 1,082 | 2,900 | 447.11 |
| 2007-08-15 | 1,130 | 1,130 | 1,110 | 1,120 | 3,700 | 462.81 |
| 2007-08-14 | 1,120 | 1,125 | 1,111 | 1,125 | 600 | 464.88 |
| 2007-08-10 | 1,087 | 1,130 | 1,087 | 1,130 | 4,700 | 466.94 |
| 2007-08-09 | 1,092 | 1,120 | 1,092 | 1,120 | 4,300 | 462.81 |
| 2007-08-08 | 1,110 | 1,110 | 1,110 | 1,110 | 200 | 458.68 |
| 2007-08-07 | 1,125 | 1,130 | 1,110 | 1,110 | 1,600 | 458.68 |
| 2007-08-06 | 1,120 | 1,120 | 1,120 | 1,120 | 1,100 | 462.81 |
| 2007-08-02 | 1,130 | 1,130 | 1,120 | 1,125 | 2,400 | 464.88 |
| 2007-08-01 | 1,121 | 1,130 | 1,110 | 1,130 | 8,300 | 466.94 |
| 2007-07-31 | 1,120 | 1,120 | 1,111 | 1,111 | 1,700 | 459.09 |
| 2007-07-30 | 1,110 | 1,139 | 1,110 | 1,120 | 1,800 | 462.81 |
| 2007-07-27 | 1,116 | 1,140 | 1,110 | 1,116 | 4,700 | 461.16 |
| 2007-07-26 | 1,150 | 1,150 | 1,131 | 1,131 | 900 | 467.36 |
| 2007-07-25 | 1,115 | 1,159 | 1,115 | 1,159 | 400 | 478.93 |
| 2007-07-24 | 1,140 | 1,140 | 1,122 | 1,132 | 2,500 | 467.77 |
| 2007-07-23 | 1,110 | 1,135 | 1,110 | 1,130 | 2,400 | 466.94 |
| 2007-07-20 | 1,200 | 1,200 | 1,130 | 1,130 | 10,000 | 466.94 |
| 2007-07-19 | 1,150 | 1,160 | 1,150 | 1,160 | 2,200 | 479.34 |
| 2007-07-18 | 1,155 | 1,160 | 1,142 | 1,142 | 3,000 | 471.90 |
| 2007-07-17 | 1,160 | 1,160 | 1,155 | 1,155 | 5,500 | 477.27 |
| 2007-07-13 | 1,145 | 1,145 | 1,118 | 1,125 | 3,800 | 464.88 |
| 2007-07-12 | 1,120 | 1,148 | 1,115 | 1,148 | 4,600 | 474.38 |
| 2007-07-11 | 1,111 | 1,113 | 1,111 | 1,113 | 600 | 459.92 |
| 2007-07-10 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 | 458.68 |
| 2007-07-09 | 1,115 | 1,118 | 1,100 | 1,110 | 6,200 | 458.68 |
| 2007-07-06 | 1,110 | 1,119 | 1,110 | 1,110 | 4,000 | 458.68 |
| 2007-07-05 | 1,111 | 1,111 | 1,100 | 1,100 | 2,100 | 454.55 |
| 2007-07-04 | 1,112 | 1,112 | 1,110 | 1,110 | 1,800 | 458.68 |
| 2007-07-03 | 1,120 | 1,120 | 1,111 | 1,111 | 700 | 459.09 |
| 2007-07-02 | 1,100 | 1,130 | 1,100 | 1,119 | 2,300 | 462.40 |
| 2007-06-29 | 1,092 | 1,100 | 1,092 | 1,100 | 2,400 | 454.55 |
| 2007-06-28 | 1,110 | 1,111 | 1,110 | 1,111 | 2,000 | 459.09 |
| 2007-06-26 | 1,140 | 1,140 | 1,110 | 1,110 | 3,900 | 458.68 |
| 2007-06-25 | 1,121 | 1,160 | 1,121 | 1,150 | 4,600 | 475.21 |
| 2007-06-22 | 1,173 | 1,173 | 1,141 | 1,141 | 5,600 | 471.49 |
| 2007-06-21 | 1,160 | 1,175 | 1,160 | 1,175 | 5,000 | 485.54 |
| 2007-06-20 | 1,168 | 1,168 | 1,160 | 1,160 | 5,300 | 479.34 |
| 2007-06-19 | 1,133 | 1,168 | 1,133 | 1,168 | 3,200 | 482.65 |
| 2007-06-18 | 1,135 | 1,144 | 1,120 | 1,134 | 5,500 | 468.60 |
| 2007-06-15 | 1,113 | 1,114 | 1,110 | 1,114 | 7,200 | 460.33 |
| 2007-06-14 | 1,064 | 1,103 | 1,064 | 1,103 | 7,900 | 455.79 |
| 2007-06-13 | 1,070 | 1,084 | 1,070 | 1,084 | 4,400 | 447.93 |
| 2007-06-12 | 1,080 | 1,082 | 1,070 | 1,080 | 3,500 | 446.28 |
| 2007-06-11 | 1,079 | 1,080 | 1,079 | 1,080 | 4,300 | 446.28 |
| 2007-06-08 | 1,078 | 1,078 | 1,060 | 1,078 | 11,700 | 445.46 |
| 2007-06-07 | 1,053 | 1,058 | 1,053 | 1,058 | 2,300 | 437.19 |
| 2007-06-06 | 1,049 | 1,053 | 1,049 | 1,053 | 3,400 | 435.12 |
| 2007-06-05 | 1,048 | 1,050 | 1,010 | 1,050 | 2,200 | 433.88 |
| 2007-06-04 | 1,027 | 1,048 | 1,025 | 1,048 | 8,100 | 433.06 |
| 2007-06-01 | 1,000 | 1,024 | 1,000 | 1,024 | 3,000 | 423.14 |
| 2007-05-31 | 998 | 1,010 | 998 | 1,000 | 2,500 | 413.22 |
| 2007-05-30 | 975 | 990 | 975 | 981 | 2,800 | 405.37 |
| 2007-05-29 | 970 | 975 | 970 | 975 | 4,100 | 402.89 |
| 2007-05-28 | 969 | 970 | 969 | 970 | 3,300 | 400.83 |
| 2007-05-24 | 970 | 970 | 970 | 970 | 200 | 400.83 |
| 2007-05-23 | 970 | 970 | 969 | 970 | 1,300 | 400.83 |
| 2007-05-21 | 960 | 960 | 953 | 953 | 1,400 | 393.80 |
| 2007-05-18 | 970 | 970 | 952 | 969 | 6,000 | 400.41 |
| 2007-05-17 | 969 | 969 | 960 | 960 | 2,600 | 396.69 |
| 2007-05-16 | 970 | 970 | 961 | 970 | 2,500 | 400.83 |
| 2007-05-15 | 969 | 971 | 969 | 971 | 2,100 | 401.24 |
| 2007-05-14 | 959 | 959 | 957 | 958 | 900 | 395.87 |
| 2007-05-09 | 951 | 951 | 951 | 951 | 1,100 | 392.98 |
| 2007-05-08 | 960 | 960 | 950 | 950 | 1,800 | 392.56 |
| 2007-05-07 | 969 | 969 | 960 | 960 | 200 | 396.69 |
| 2007-05-02 | 970 | 971 | 970 | 971 | 200 | 401.24 |
| 2007-05-01 | 951 | 951 | 950 | 950 | 500 | 392.56 |
| 2007-04-26 | 951 | 951 | 950 | 950 | 1,400 | 392.56 |
| 2007-04-25 | 960 | 960 | 960 | 960 | 100 | 396.69 |
| 2007-04-23 | 960 | 960 | 960 | 960 | 1,100 | 396.69 |
| 2007-04-20 | 965 | 965 | 951 | 951 | 6,400 | 392.98 |
| 2007-04-19 | 961 | 970 | 961 | 970 | 300 | 400.83 |
| 2007-04-18 | 963 | 963 | 961 | 962 | 2,900 | 397.52 |
| 2007-04-17 | 962 | 962 | 962 | 962 | 200 | 397.52 |
| 2007-04-16 | 973 | 973 | 959 | 959 | 6,300 | 396.28 |
| 2007-04-13 | 971 | 983 | 969 | 983 | 900 | 406.20 |
| 2007-04-12 | 971 | 989 | 971 | 983 | 600 | 406.20 |
| 2007-04-11 | 970 | 970 | 970 | 970 | 800 | 400.83 |
| 2007-04-10 | 969 | 970 | 968 | 968 | 1,500 | 400 |
| 2007-04-09 | 970 | 970 | 970 | 970 | 400 | 400.83 |
| 2007-04-05 | 970 | 988 | 970 | 988 | 200 | 408.26 |
| 2007-04-04 | 968 | 968 | 963 | 968 | 600 | 400 |
| 2007-04-03 | 989 | 989 | 989 | 989 | 2,000 | 408.68 |
| 2007-03-30 | 968 | 973 | 967 | 967 | 600 | 399.59 |
| 2007-03-29 | 975 | 975 | 973 | 973 | 2,600 | 402.07 |
| 2007-03-28 | 990 | 990 | 973 | 973 | 4,900 | 402.07 |
| 2007-03-27 | 987 | 992 | 987 | 992 | 400 | 409.92 |
| 2007-03-26 | 989 | 989 | 989 | 989 | 300 | 408.68 |
| 2007-03-23 | 995 | 1,000 | 987 | 987 | 4,700 | 407.85 |
| 2007-03-22 | 992 | 1,002 | 982 | 986 | 3,800 | 407.44 |
| 2007-03-20 | 1,018 | 1,018 | 990 | 990 | 16,500 | 409.09 |
| 2007-03-19 | 1,007 | 1,010 | 991 | 1,010 | 8,200 | 417.36 |
| 2007-03-16 | 1,030 | 1,030 | 1,001 | 1,005 | 7,700 | 415.29 |
| 2007-03-15 | 1,038 | 1,038 | 1,010 | 1,029 | 3,500 | 425.21 |
| 2007-03-14 | 1,017 | 1,040 | 1,010 | 1,036 | 8,500 | 428.10 |
| 2007-03-13 | 1,034 | 1,034 | 1,034 | 1,034 | 100 | 427.27 |
| 2007-03-12 | 1,020 | 1,020 | 1,020 | 1,020 | 6,100 | 421.49 |
| 2007-03-09 | 1,010 | 1,020 | 1,010 | 1,020 | 3,000 | 421.49 |
| 2007-03-08 | 1,029 | 1,029 | 1,020 | 1,029 | 400 | 425.21 |
| 2007-03-06 | 1,002 | 1,011 | 1,002 | 1,010 | 1,900 | 417.36 |
| 2007-03-05 | 1,015 | 1,040 | 1,003 | 1,003 | 3,500 | 414.46 |
| 2007-03-02 | 1,013 | 1,020 | 1,013 | 1,020 | 3,500 | 421.49 |
| 2007-03-01 | 1,018 | 1,018 | 1,017 | 1,017 | 1,200 | 420.25 |
| 2007-02-28 | 1,029 | 1,029 | 1,016 | 1,017 | 7,500 | 420.25 |
| 2007-02-27 | 1,035 | 1,035 | 1,035 | 1,035 | 100 | 427.69 |
| 2007-02-26 | 1,037 | 1,037 | 1,035 | 1,035 | 1,900 | 427.69 |
| 2007-02-23 | 1,035 | 1,040 | 1,030 | 1,040 | 3,100 | 429.75 |
| 2007-02-20 | 1,040 | 1,040 | 1,040 | 1,040 | 4,900 | 429.75 |
| 2007-02-19 | 1,035 | 1,039 | 1,035 | 1,039 | 1,200 | 429.34 |
| 2007-02-16 | 1,030 | 1,035 | 1,030 | 1,035 | 1,200 | 427.69 |
| 2007-02-15 | 1,038 | 1,038 | 1,030 | 1,030 | 3,900 | 425.62 |
| 2007-02-14 | 1,039 | 1,040 | 1,030 | 1,040 | 1,900 | 429.75 |
| 2007-02-13 | 1,035 | 1,035 | 1,031 | 1,031 | 2,200 | 426.03 |
| 2007-02-09 | 1,040 | 1,040 | 1,030 | 1,030 | 6,100 | 425.62 |
| 2007-02-08 | 1,035 | 1,035 | 1,030 | 1,035 | 1,700 | 427.69 |
| 2007-02-07 | 1,040 | 1,040 | 1,040 | 1,040 | 1,300 | 429.75 |
| 2007-02-06 | 1,050 | 1,050 | 1,040 | 1,040 | 2,300 | 429.75 |
| 2007-02-05 | 1,050 | 1,060 | 1,050 | 1,060 | 1,300 | 438.02 |
| 2007-02-02 | 1,050 | 1,050 | 1,040 | 1,050 | 5,400 | 433.88 |
| 2007-02-01 | 1,052 | 1,052 | 1,039 | 1,050 | 3,400 | 433.88 |
| 2007-01-31 | 1,055 | 1,056 | 1,055 | 1,056 | 200 | 436.36 |
| 2007-01-30 | 1,050 | 1,055 | 1,049 | 1,050 | 8,200 | 433.88 |
| 2007-01-29 | 1,031 | 1,050 | 1,031 | 1,050 | 5,400 | 433.88 |
| 2007-01-26 | 1,050 | 1,050 | 1,031 | 1,031 | 9,000 | 426.03 |
| 2007-01-25 | 1,050 | 1,050 | 1,045 | 1,045 | 10,300 | 431.82 |
| 2007-01-24 | 1,030 | 1,045 | 1,030 | 1,045 | 3,900 | 431.82 |
| 2007-01-23 | 1,050 | 1,059 | 1,050 | 1,059 | 1,900 | 437.60 |
| 2007-01-22 | 1,059 | 1,059 | 1,030 | 1,040 | 4,300 | 429.75 |
| 2007-01-19 | 1,059 | 1,059 | 1,057 | 1,057 | 4,700 | 436.78 |
| 2007-01-18 | 1,050 | 1,059 | 1,050 | 1,055 | 3,000 | 435.95 |
| 2007-01-17 | 1,042 | 1,050 | 1,042 | 1,050 | 1,600 | 433.88 |
| 2007-01-16 | 1,039 | 1,050 | 1,039 | 1,050 | 400 | 433.88 |
| 2007-01-15 | 1,060 | 1,060 | 1,050 | 1,050 | 4,500 | 433.88 |
| 2007-01-12 | 1,057 | 1,057 | 1,055 | 1,057 | 1,900 | 436.78 |
| 2007-01-11 | 1,065 | 1,065 | 1,057 | 1,057 | 300 | 436.78 |
| 2007-01-09 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 442.15 |
| 2007-01-05 | 1,060 | 1,060 | 1,060 | 1,060 | 100 | 438.02 |
| 2007-01-04 | 1,070 | 1,070 | 1,070 | 1,070 | 2,200 | 442.15 |
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