7570 橋本総業ホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 850 | 850 | 850 | 850 | 900 | 351.24 |
| 2008-12-25 | 800 | 850 | 800 | 850 | 1,100 | 351.24 |
| 2008-12-22 | 821 | 821 | 821 | 821 | 1,000 | 339.26 |
| 2008-12-19 | 870 | 870 | 820 | 820 | 16,400 | 338.84 |
| 2008-12-18 | 844 | 860 | 844 | 859 | 3,000 | 354.96 |
| 2008-12-17 | 860 | 860 | 841 | 841 | 5,100 | 347.52 |
| 2008-12-16 | 860 | 861 | 860 | 861 | 3,100 | 355.79 |
| 2008-12-15 | 860 | 860 | 860 | 860 | 7,800 | 355.37 |
| 2008-12-12 | 860 | 860 | 859 | 859 | 2,300 | 354.96 |
| 2008-12-11 | 860 | 863 | 860 | 863 | 2,300 | 356.61 |
| 2008-12-10 | 860 | 860 | 859 | 860 | 15,500 | 355.37 |
| 2008-12-09 | 855 | 861 | 855 | 860 | 5,000 | 355.37 |
| 2008-12-08 | 860 | 860 | 851 | 854 | 3,300 | 352.89 |
| 2008-12-05 | 853 | 861 | 853 | 861 | 1,500 | 355.79 |
| 2008-12-04 | 850 | 860 | 850 | 852 | 1,100 | 352.07 |
| 2008-12-03 | 840 | 848 | 840 | 848 | 1,600 | 350.41 |
| 2008-12-02 | 828 | 828 | 828 | 828 | 1,000 | 342.15 |
| 2008-12-01 | 860 | 860 | 860 | 860 | 1,000 | 355.37 |
| 2008-11-28 | 860 | 860 | 860 | 860 | 1,000 | 355.37 |
| 2008-11-27 | 820 | 820 | 820 | 820 | 500 | 338.84 |
| 2008-11-26 | 840 | 840 | 840 | 840 | 700 | 347.11 |
| 2008-11-25 | 860 | 865 | 840 | 840 | 3,000 | 347.11 |
| 2008-11-21 | 848 | 860 | 848 | 860 | 800 | 355.37 |
| 2008-11-20 | 860 | 860 | 860 | 860 | 6,500 | 355.37 |
| 2008-11-19 | 850 | 860 | 840 | 860 | 3,800 | 355.37 |
| 2008-11-18 | 810 | 840 | 810 | 840 | 200 | 347.11 |
| 2008-11-17 | 800 | 810 | 800 | 810 | 4,300 | 334.71 |
| 2008-11-14 | 771 | 771 | 771 | 771 | 100 | 318.60 |
| 2008-11-12 | 766 | 800 | 736 | 736 | 3,100 | 304.13 |
| 2008-11-10 | 780 | 780 | 760 | 764 | 1,000 | 315.70 |
| 2008-11-07 | 800 | 800 | 800 | 800 | 300 | 330.58 |
| 2008-10-28 | 750 | 760 | 750 | 760 | 500 | 314.05 |
| 2008-10-27 | 760 | 760 | 760 | 760 | 500 | 314.05 |
| 2008-10-24 | 760 | 760 | 760 | 760 | 1,000 | 314.05 |
| 2008-10-22 | 760 | 760 | 760 | 760 | 900 | 314.05 |
| 2008-10-20 | 787 | 787 | 748 | 748 | 7,100 | 309.09 |
| 2008-10-17 | 789 | 789 | 740 | 740 | 3,200 | 305.79 |
| 2008-10-16 | 775 | 800 | 765 | 800 | 2,300 | 330.58 |
| 2008-10-15 | 745 | 765 | 745 | 765 | 900 | 316.12 |
| 2008-10-14 | 710 | 710 | 710 | 710 | 100 | 293.39 |
| 2008-10-10 | 699 | 699 | 687 | 690 | 1,200 | 285.12 |
| 2008-10-08 | 690 | 711 | 690 | 690 | 2,800 | 285.12 |
| 2008-10-07 | 658 | 711 | 658 | 711 | 5,000 | 293.80 |
| 2008-10-06 | 748 | 748 | 748 | 748 | 1,600 | 309.09 |
| 2008-10-03 | 798 | 798 | 798 | 798 | 400 | 329.75 |
| 2008-09-30 | 798 | 798 | 798 | 798 | 1,400 | 329.75 |
| 2008-09-29 | 811 | 811 | 810 | 810 | 500 | 334.71 |
| 2008-09-22 | 860 | 870 | 860 | 870 | 300 | 359.50 |
| 2008-09-19 | 870 | 870 | 820 | 860 | 6,600 | 355.37 |
| 2008-09-18 | 864 | 871 | 864 | 870 | 1,400 | 359.50 |
| 2008-09-17 | 870 | 871 | 852 | 852 | 1,000 | 352.07 |
| 2008-09-16 | 869 | 869 | 840 | 840 | 3,600 | 347.11 |
| 2008-09-12 | 870 | 871 | 865 | 869 | 1,700 | 359.09 |
| 2008-09-10 | 883 | 883 | 861 | 869 | 2,000 | 359.09 |
| 2008-09-08 | 900 | 900 | 900 | 900 | 1,000 | 371.90 |
| 2008-09-05 | 901 | 901 | 900 | 900 | 400 | 371.90 |
| 2008-09-03 | 894 | 900 | 894 | 900 | 8,700 | 371.90 |
| 2008-08-29 | 900 | 900 | 899 | 900 | 5,200 | 371.90 |
| 2008-08-28 | 909 | 909 | 909 | 909 | 500 | 375.62 |
| 2008-08-27 | 939 | 939 | 939 | 939 | 100 | 388.02 |
| 2008-08-22 | 942 | 942 | 942 | 942 | 200 | 389.26 |
| 2008-08-21 | 941 | 941 | 941 | 941 | 100 | 388.84 |
| 2008-08-20 | 901 | 921 | 901 | 921 | 7,600 | 380.58 |
| 2008-08-19 | 951 | 951 | 951 | 951 | 3,200 | 392.98 |
| 2008-08-18 | 958 | 960 | 956 | 960 | 700 | 396.69 |
| 2008-08-15 | 961 | 961 | 960 | 960 | 2,300 | 396.69 |
| 2008-08-14 | 960 | 965 | 960 | 960 | 3,500 | 396.69 |
| 2008-08-13 | 960 | 960 | 960 | 960 | 600 | 396.69 |
| 2008-08-12 | 959 | 959 | 959 | 959 | 100 | 396.28 |
| 2008-08-11 | 959 | 959 | 959 | 959 | 100 | 396.28 |
| 2008-08-08 | 960 | 960 | 960 | 960 | 900 | 396.69 |
| 2008-08-07 | 980 | 980 | 960 | 960 | 1,100 | 396.69 |
| 2008-08-06 | 970 | 970 | 970 | 970 | 200 | 400.83 |
| 2008-08-01 | 980 | 980 | 980 | 980 | 1,000 | 404.96 |
| 2008-07-24 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 413.22 |
| 2008-07-22 | 1,030 | 1,030 | 990 | 990 | 400 | 409.09 |
| 2008-07-18 | 1,020 | 1,020 | 1,010 | 1,010 | 5,600 | 417.36 |
| 2008-07-17 | 1,042 | 1,050 | 1,035 | 1,050 | 4,000 | 433.88 |
| 2008-07-16 | 1,030 | 1,043 | 1,030 | 1,043 | 500 | 430.99 |
| 2008-07-15 | 1,035 | 1,035 | 1,013 | 1,013 | 4,000 | 418.60 |
| 2008-07-14 | 1,040 | 1,040 | 1,035 | 1,040 | 3,400 | 429.75 |
| 2008-07-11 | 1,027 | 1,040 | 1,027 | 1,040 | 3,900 | 429.75 |
| 2008-07-10 | 1,017 | 1,027 | 1,017 | 1,027 | 1,300 | 424.38 |
| 2008-07-09 | 1,014 | 1,027 | 1,014 | 1,027 | 500 | 424.38 |
| 2008-07-08 | 1,007 | 1,007 | 1,007 | 1,007 | 2,000 | 416.12 |
| 2008-07-07 | 1,027 | 1,027 | 1,027 | 1,027 | 100 | 424.38 |
| 2008-07-03 | 1,001 | 1,001 | 1,001 | 1,001 | 200 | 413.64 |
| 2008-06-27 | 990 | 993 | 990 | 990 | 700 | 409.09 |
| 2008-06-20 | 1,030 | 1,030 | 1,000 | 1,030 | 11,300 | 425.62 |
| 2008-06-19 | 1,025 | 1,025 | 1,020 | 1,020 | 1,000 | 421.49 |
| 2008-06-18 | 1,020 | 1,020 | 1,020 | 1,020 | 900 | 421.49 |
| 2008-06-16 | 1,039 | 1,039 | 1,000 | 1,000 | 9,300 | 413.22 |
| 2008-06-13 | 1,003 | 1,003 | 1,001 | 1,001 | 1,000 | 413.64 |
| 2008-06-12 | 1,011 | 1,011 | 1,002 | 1,002 | 1,200 | 414.05 |
| 2008-06-11 | 1,002 | 1,004 | 998 | 998 | 2,200 | 412.40 |
| 2008-06-10 | 1,050 | 1,050 | 1,000 | 1,000 | 12,900 | 413.22 |
| 2008-06-09 | 1,016 | 1,030 | 1,012 | 1,030 | 2,500 | 425.62 |
| 2008-06-06 | 1,010 | 1,015 | 1,010 | 1,015 | 1,000 | 419.42 |
| 2008-06-05 | 1,010 | 1,020 | 1,005 | 1,005 | 1,700 | 415.29 |
| 2008-06-04 | 1,000 | 1,001 | 1,000 | 1,000 | 1,400 | 413.22 |
| 2008-06-02 | 995 | 1,000 | 995 | 1,000 | 1,200 | 413.22 |
| 2008-05-28 | 999 | 999 | 999 | 999 | 100 | 412.81 |
| 2008-05-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,900 | 413.22 |
| 2008-05-20 | 1,025 | 1,039 | 999 | 999 | 5,000 | 412.81 |
| 2008-05-19 | 1,027 | 1,045 | 1,023 | 1,045 | 1,200 | 431.82 |
| 2008-05-16 | 1,045 | 1,045 | 1,010 | 1,010 | 1,500 | 417.36 |
| 2008-05-15 | 1,050 | 1,050 | 1,030 | 1,040 | 2,700 | 429.75 |
| 2008-05-14 | 1,010 | 1,030 | 1,010 | 1,030 | 1,000 | 425.62 |
| 2008-05-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 413.22 |
| 2008-05-12 | 995 | 995 | 995 | 995 | 100 | 411.16 |
| 2008-05-09 | 1,000 | 1,000 | 1,000 | 1,000 | 400 | 413.22 |
| 2008-05-07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 413.22 |
| 2008-05-02 | 975 | 975 | 975 | 975 | 300 | 402.89 |
| 2008-04-28 | 977 | 977 | 977 | 977 | 100 | 403.72 |
| 2008-04-22 | 992 | 992 | 991 | 991 | 200 | 409.50 |
| 2008-04-18 | 1,070 | 1,070 | 1,069 | 1,069 | 4,500 | 441.74 |
| 2008-04-17 | 1,030 | 1,055 | 1,030 | 1,055 | 2,200 | 435.95 |
| 2008-04-16 | 1,019 | 1,029 | 1,019 | 1,025 | 600 | 423.55 |
| 2008-04-15 | 1,020 | 1,020 | 1,017 | 1,017 | 2,100 | 420.25 |
| 2008-04-14 | 998 | 1,019 | 998 | 1,019 | 1,000 | 421.07 |
| 2008-04-11 | 985 | 992 | 985 | 985 | 1,300 | 407.03 |
| 2008-04-09 | 958 | 958 | 958 | 958 | 200 | 395.87 |
| 2008-04-08 | 988 | 988 | 988 | 988 | 300 | 408.26 |
| 2008-04-02 | 950 | 950 | 950 | 950 | 200 | 392.56 |
| 2008-04-01 | 950 | 950 | 950 | 950 | 700 | 392.56 |
| 2008-03-31 | 950 | 950 | 950 | 950 | 1,500 | 392.56 |
| 2008-03-28 | 951 | 951 | 950 | 950 | 300 | 392.56 |
| 2008-03-27 | 951 | 951 | 950 | 950 | 200 | 392.56 |
| 2008-03-26 | 951 | 952 | 951 | 951 | 1,100 | 392.98 |
| 2008-03-24 | 983 | 983 | 970 | 975 | 900 | 402.89 |
| 2008-03-21 | 1,043 | 1,043 | 1,023 | 1,023 | 200 | 422.73 |
| 2008-03-19 | 1,090 | 1,090 | 1,083 | 1,083 | 4,700 | 447.52 |
| 2008-03-18 | 1,050 | 1,050 | 1,050 | 1,050 | 2,600 | 433.88 |
| 2008-03-17 | 1,078 | 1,078 | 1,020 | 1,020 | 2,500 | 421.49 |
| 2008-03-14 | 1,017 | 1,038 | 1,016 | 1,038 | 700 | 428.93 |
| 2008-03-13 | 1,043 | 1,043 | 960 | 1,000 | 3,600 | 413.22 |
| 2008-03-12 | 1,042 | 1,042 | 1,042 | 1,042 | 100 | 430.58 |
| 2008-03-11 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 433.88 |
| 2008-03-10 | 1,050 | 1,051 | 1,050 | 1,051 | 2,100 | 434.30 |
| 2008-03-05 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 433.88 |
| 2008-03-03 | 1,050 | 1,050 | 1,050 | 1,050 | 900 | 433.88 |
| 2008-02-25 | 1,090 | 1,090 | 1,090 | 1,090 | 300 | 450.41 |
| 2008-02-21 | 1,090 | 1,090 | 1,090 | 1,090 | 2,100 | 450.41 |
| 2008-02-20 | 1,099 | 1,099 | 1,090 | 1,095 | 6,400 | 452.48 |
| 2008-02-19 | 1,070 | 1,080 | 1,066 | 1,080 | 1,800 | 446.28 |
| 2008-02-18 | 1,060 | 1,060 | 1,030 | 1,060 | 3,600 | 438.02 |
| 2008-02-15 | 1,058 | 1,058 | 1,055 | 1,055 | 3,000 | 435.95 |
| 2008-02-14 | 1,020 | 1,038 | 1,020 | 1,038 | 300 | 428.93 |
| 2008-02-13 | 981 | 1,010 | 981 | 1,010 | 1,200 | 417.36 |
| 2008-02-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 413.22 |
| 2008-02-08 | 1,000 | 1,010 | 996 | 1,010 | 1,000 | 417.36 |
| 2008-02-04 | 1,040 | 1,080 | 1,035 | 1,080 | 2,800 | 446.28 |
| 2008-01-31 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 425.62 |
| 2008-01-30 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 429.75 |
| 2008-01-28 | 1,035 | 1,040 | 1,000 | 1,040 | 3,400 | 429.75 |
| 2008-01-25 | 1,005 | 1,040 | 1,005 | 1,040 | 1,300 | 429.75 |
| 2008-01-24 | 1,045 | 1,045 | 1,045 | 1,045 | 800 | 431.82 |
| 2008-01-23 | 1,050 | 1,050 | 1,049 | 1,050 | 6,100 | 433.88 |
| 2008-01-22 | 1,000 | 1,060 | 1,000 | 1,000 | 7,400 | 413.22 |
| 2008-01-18 | 1,069 | 1,100 | 1,000 | 1,100 | 6,000 | 454.55 |
| 2008-01-17 | 1,035 | 1,049 | 1,001 | 1,049 | 3,900 | 433.47 |
| 2008-01-16 | 1,055 | 1,059 | 1,041 | 1,041 | 2,900 | 430.17 |
| 2008-01-15 | 1,100 | 1,100 | 1,060 | 1,060 | 3,400 | 438.02 |
| 2008-01-11 | 1,089 | 1,090 | 1,089 | 1,090 | 300 | 450.41 |
| 2008-01-10 | 1,090 | 1,090 | 1,090 | 1,090 | 200 | 450.41 |
| 2008-01-09 | 1,035 | 1,035 | 1,035 | 1,035 | 100 | 427.69 |
| 2008-01-07 | 1,030 | 1,040 | 1,030 | 1,035 | 700 | 427.69 |
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