7570 橋本総業ホールディングス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-29	937	937	937	937	1,100	425.91
2011-12-28	947	947	947	947	100	430.46
2011-12-27	942	942	942	942	500	428.18
2011-12-26	945	945	945	945	1,000	429.55
2011-12-21	950	960	945	960	2,700	436.36
2011-12-20	1,000	1,000	980	980	10,900	445.46
2011-12-19	982	1,030	976	1,030	2,700	468.18
2011-12-16	985	1,000	981	981	5,800	445.91
2011-12-15	979	980	979	980	8,900	445.46
2011-12-14	970	970	970	970	2,900	440.91
2011-12-13	969	970	961	970	1,500	440.91
2011-12-12	960	970	960	966	400	439.09
2011-12-09	970	970	955	955	13,000	434.09
2011-12-08	958	960	958	960	3,100	436.36
2011-12-07	958	958	958	958	700	435.46
2011-12-06	950	959	950	959	1,200	435.91
2011-12-05	950	960	948	948	2,600	430.91
2011-12-02	940	950	940	950	2,500	431.82
2011-12-01	940	940	940	940	100	427.27
2011-11-30	938	938	938	938	300	426.36
2011-11-21	925	925	925	925	100	420.46
2011-11-18	969	969	911	933	6,000	424.09
2011-11-17	940	940	938	938	1,100	426.36
2011-11-16	940	940	940	940	600	427.27
2011-11-15	939	939	936	936	2,400	425.46
2011-11-14	930	940	930	936	2,400	425.46
2011-11-11	925	925	924	924	300	420
2011-11-09	920	920	920	920	2,000	418.18
2011-11-08	930	930	930	930	400	422.73
2011-11-02	930	930	930	930	200	422.73
2011-10-26	906	906	906	906	100	411.82
2011-10-24	900	900	900	900	200	409.09
2011-10-21	930	930	930	930	800	422.73
2011-10-20	978	978	978	978	4,900	444.55
2011-10-19	972	972	966	966	600	439.09
2011-10-18	972	972	970	971	500	441.36
2011-10-17	972	972	972	972	2,500	441.82
2011-10-14	948	969	948	969	200	440.46
2011-10-13	948	949	948	949	1,800	431.36
2011-10-12	947	947	945	947	1,400	430.46
2011-10-11	965	965	952	952	500	432.73
2011-10-07	950	950	950	950	300	431.82
2011-10-06	955	955	950	950	300	431.82
2011-10-05	960	989	960	989	300	449.55
2011-10-04	970	970	960	960	200	436.36
2011-09-30	994	1,050	994	999	500	454.09
2011-09-28	920	920	920	920	400	418.18
2011-09-27	1,020	1,020	1,020	1,020	100	421.49
2011-09-26	1,000	1,000	1,000	1,000	300	413.22
2011-09-21	1,019	1,060	1,010	1,060	800	438.02
2011-09-20	1,048	1,048	1,048	1,048	4,800	433.06
2011-09-16	995	1,020	995	1,020	3,200	421.49
2011-09-15	995	995	988	995	2,400	411.16
2011-09-14	990	990	986	986	700	407.44
2011-09-13	982	990	982	989	800	408.68
2011-09-09	962	962	962	962	500	397.52
2011-09-06	975	975	975	975	100	402.89
2011-09-02	975	975	975	975	1,900	402.89
2011-09-01	975	975	975	975	100	402.89
2011-08-30	960	960	960	960	700	396.69
2011-08-26	945	950	945	950	1,800	392.56
2011-08-25	990	990	960	960	1,100	396.69
2011-08-24	980	980	950	950	300	392.56
2011-08-23	980	980	980	980	400	404.96
2011-08-19	999	999	999	999	4,500	412.81
2011-08-18	995	995	995	995	1,100	411.16
2011-08-17	996	996	994	994	1,200	410.74
2011-08-16	994	995	994	995	300	411.16
2011-08-15	998	998	998	998	1,900	412.40
2011-08-12	974	974	974	974	100	402.48
2011-08-11	965	965	965	965	100	398.76
2011-08-09	957	958	940	940	800	388.43
2011-08-08	980	980	980	980	1,000	404.96
2011-08-03	971	971	971	971	600	401.24
2011-08-02	980	980	980	980	100	404.96
2011-07-29	970	970	970	970	100	400.83
2011-07-25	985	985	985	985	200	407.03
2011-07-20	1,000	1,000	1,000	1,000	5,300	413.22
2011-07-19	998	998	990	992	1,100	409.92
2011-07-15	999	999	999	999	1,900	412.81
2011-07-13	992	992	991	991	400	409.50
2011-07-06	980	995	980	995	700	411.16
2011-07-05	965	972	965	972	3,100	401.65
2011-06-28	980	980	980	980	700	404.96
2011-06-20	1,004	1,005	1,004	1,005	15,600	415.29
2011-06-17	1,000	1,009	997	1,009	1,600	416.94
2011-06-16	1,000	1,000	1,000	1,000	1,300	413.22
2011-06-15	1,001	1,001	1,000	1,001	7,800	413.64
2011-06-14	1,006	1,009	1,001	1,009	700	416.94
2011-06-13	1,015	1,015	1,000	1,000	2,700	413.22
2011-06-10	1,004	1,004	995	1,000	12,000	413.22
2011-06-09	1,025	1,025	1,011	1,024	1,100	423.14
2011-06-08	999	1,030	999	1,030	6,300	425.62
2011-06-07	996	996	991	991	400	409.50
2011-06-06	995	995	981	981	900	405.37
2011-06-03	1,000	1,000	1,000	1,000	3,200	413.22
2011-06-02	1,000	1,000	1,000	1,000	100	413.22
2011-05-30	1,000	1,000	1,000	1,000	200	413.22
2011-05-26	997	1,000	997	1,000	400	413.22
2011-05-24	1,000	1,000	1,000	1,000	2,300	413.22
2011-05-23	1,020	1,020	995	1,000	2,400	413.22
2011-05-20	991	995	980	986	5,800	407.44
2011-05-19	1,015	1,020	1,000	1,000	5,700	413.22
2011-05-18	1,030	1,030	1,015	1,015	6,100	419.42
2011-05-17	1,030	1,030	1,020	1,020	1,100	421.49
2011-05-16	1,015	1,018	1,015	1,018	3,900	420.66
2011-05-13	1,007	1,007	1,003	1,003	500	414.46
2011-05-12	1,022	1,022	1,010	1,010	1,100	417.36
2011-05-11	1,040	1,040	1,025	1,027	1,400	424.38
2011-05-10	1,001	1,029	1,001	1,025	2,100	423.55
2011-05-09	1,000	1,000	1,000	1,000	200	413.22
2011-05-02	999	999	999	999	100	412.81
2011-04-27	981	981	981	981	100	405.37
2011-04-26	981	981	981	981	300	405.37
2011-04-25	980	980	980	980	100	404.96
2011-04-20	990	1,034	974	977	6,500	403.72
2011-04-19	1,010	1,059	1,000	1,020	2,900	421.49
2011-04-18	1,001	1,010	1,001	1,010	400	417.36
2011-04-15	1,004	1,004	982	1,000	3,100	413.22
2011-04-14	1,005	1,005	1,005	1,005	1,100	415.29
2011-04-13	1,004	1,004	1,004	1,004	100	414.88
2011-04-12	1,000	1,000	1,000	1,000	200	413.22
2011-04-11	1,000	1,005	998	1,000	600	413.22
2011-04-06	990	990	990	990	200	409.09
2011-04-05	971	971	971	971	100	401.24
2011-04-04	977	977	970	971	2,200	401.24
2011-04-01	971	971	971	971	100	401.24
2011-03-31	958	958	958	958	200	395.87
2011-03-29	955	955	955	955	100	394.63
2011-03-28	980	980	951	970	1,300	400.83
2011-03-25	1,000	1,000	980	980	1,400	404.96
2011-03-24	980	981	980	981	200	405.37
2011-03-23	990	1,000	980	990	2,400	409.09
2011-03-22	1,000	1,030	975	980	2,900	404.96
2011-03-18	1,140	1,140	950	975	9,700	402.89
2011-03-17	987	1,086	982	1,086	1,000	448.76
2011-03-15	981	990	981	990	2,800	409.09
2011-03-14	950	970	935	935	1,500	386.36
2011-03-10	940	940	933	933	1,100	385.54
2011-03-04	924	924	924	924	100	381.82
2011-03-03	939	939	939	939	100	388.02
2011-03-01	920	920	920	920	1,200	380.17
2011-02-28	945	945	945	945	100	390.50
2011-02-25	945	945	945	945	100	390.50
2011-02-18	959	959	959	959	5,000	396.28
2011-02-17	951	959	951	959	2,300	396.28
2011-02-16	949	950	949	950	3,500	392.56
2011-02-15	949	949	934	942	2,400	389.26
2011-02-14	950	950	941	942	1,400	389.26
2011-02-10	959	959	950	950	1,200	392.56
2011-02-09	951	951	951	951	200	392.98
2011-02-08	940	949	940	949	1,100	392.15
2011-02-07	941	941	941	941	100	388.84
2011-01-24	953	953	941	941	700	388.84
2011-01-20	1,000	1,000	968	968	5,200	400
2011-01-19	979	1,000	979	1,000	1,800	413.22
2011-01-18	966	968	966	968	200	400
2011-01-17	951	951	951	951	2,200	392.98
2011-01-14	941	941	941	941	2,000	388.84
2011-01-13	968	968	968	968	100	400
2011-01-12	956	956	954	955	1,400	394.63
2011-01-06	940	940	940	940	500	388.43

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

2025年02月
日	月	火	水	木	金	土
« 01月31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