7570 橋本総業ホールディングス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,019	1,019	1,004	1,018	2,000	462.73
2013-12-27	1,019	1,019	1,019	1,019	300	463.18
2013-12-26	982	1,019	982	1,019	400	463.18
2013-12-25	997	999	975	975	1,800	443.18
2013-12-24	995	996	990	990	600	450
2013-12-20	980	990	980	984	10,800	447.27
2013-12-19	1,007	1,010	1,007	1,010	2,900	459.09
2013-12-18	1,012	1,015	1,001	1,001	2,000	455
2013-12-17	1,008	1,015	1,004	1,015	3,600	461.36
2013-12-16	1,020	1,020	1,000	1,000	7,000	454.55
2013-12-13	999	1,010	999	1,001	3,700	455
2013-12-12	1,000	1,000	991	997	1,800	453.18
2013-12-11	991	1,001	990	1,000	5,400	454.55
2013-12-10	1,025	1,025	990	990	20,100	450
2013-12-09	988	993	985	993	3,000	451.36
2013-12-06	983	988	977	988	2,400	449.09
2013-12-05	984	984	983	983	4,500	446.82
2013-12-04	981	983	975	981	3,600	445.91
2013-12-03	979	981	977	981	3,400	445.91
2013-12-02	979	979	971	976	1,200	443.64
2013-11-29	970	970	967	970	1,100	440.91
2013-11-28	970	970	970	970	1,800	440.91
2013-11-27	969	970	965	970	2,500	440.91
2013-11-26	970	970	968	968	400	440
2013-11-25	971	972	966	969	2,300	440.46
2013-11-22	972	972	969	969	300	440.46
2013-11-21	965	971	965	967	3,400	439.55
2013-11-20	975	975	960	960	9,600	436.36
2013-11-19	980	981	975	975	9,200	443.18
2013-11-18	973	978	971	978	5,300	444.55
2013-11-15	976	979	974	978	6,600	444.55
2013-11-14	978	980	972	980	4,200	445.46
2013-11-13	985	985	978	980	1,900	445.46
2013-11-12	985	985	980	980	800	445.46
2013-11-11	984	990	984	985	500	447.73
2013-11-08	984	984	984	984	100	447.27
2013-11-07	970	972	969	970	2,600	440.91
2013-11-05	1,000	1,000	970	970	6,500	440.91
2013-11-01	971	976	971	975	1,700	443.18
2013-10-31	979	979	964	966	4,200	439.09
2013-10-30	985	997	970	971	3,500	441.36
2013-10-29	1,000	1,080	982	982	16,400	446.36
2013-10-28	990	1,000	990	990	700	450
2013-10-25	998	998	998	998	100	453.64
2013-10-24	983	983	983	983	100	446.82
2013-10-23	990	990	990	990	600	450
2013-10-22	999	999	991	996	900	452.73
2013-10-21	998	998	996	996	300	452.73
2013-10-18	1,000	1,000	998	1,000	5,200	454.55
2013-10-17	1,000	1,000	999	1,000	2,000	454.55
2013-10-16	1,000	1,019	999	1,000	1,800	454.55
2013-10-15	1,000	1,000	999	1,000	2,500	454.55
2013-10-11	996	1,010	996	1,010	2,300	459.09
2013-10-10	998	998	996	996	500	452.73
2013-10-09	996	998	996	998	400	453.64
2013-10-08	997	997	996	997	400	453.18
2013-10-07	1,010	1,010	998	998	4,500	453.64
2013-10-04	993	1,005	993	1,005	800	456.82
2013-10-03	992	992	992	992	100	450.91
2013-10-02	990	990	990	990	200	450
2013-10-01	998	998	988	988	200	449.09
2013-09-30	973	998	973	998	500	453.64
2013-09-27	984	990	970	971	1,400	441.36
2013-09-26	971	999	970	999	3,300	454.09
2013-09-25	1,007	1,007	1,005	1,007	3,400	457.73
2013-09-24	1,007	1,007	1,000	1,006	1,700	457.27
2013-09-20	1,007	1,007	999	1,000	7,900	454.55
2013-09-19	1,007	1,007	1,005	1,007	3,900	457.73
2013-09-18	1,020	1,020	1,007	1,010	3,700	459.09
2013-09-17	1,030	1,030	1,001	1,010	3,100	459.09
2013-09-13	982	986	982	985	1,100	447.73
2013-09-12	980	980	979	980	1,600	445.46
2013-09-11	986	986	979	979	2,100	445
2013-09-10	984	985	980	985	900	447.73
2013-09-09	969	974	969	974	1,000	442.73
2013-09-06	970	970	965	965	600	438.64
2013-09-05	970	970	970	970	5,000	440.91
2013-09-04	969	969	966	966	300	439.09
2013-09-03	969	969	967	967	400	439.55
2013-09-02	963	963	957	961	700	436.82
2013-08-30	970	970	965	969	500	440.46
2013-08-29	959	965	956	965	400	438.64
2013-08-28	964	964	951	951	1,500	432.27
2013-08-27	960	960	960	960	1,100	436.36
2013-08-26	970	970	970	970	400	440.91
2013-08-23	966	966	966	966	200	439.09
2013-08-22	965	965	965	965	200	438.64
2013-08-21	976	977	960	960	3,500	436.36
2013-08-20	984	984	983	983	5,100	446.82
2013-08-19	975	975	975	975	1,300	443.18
2013-08-16	974	975	974	975	1,200	443.18
2013-08-15	975	975	974	975	2,400	443.18
2013-08-14	975	975	974	975	1,000	443.18
2013-08-13	966	975	966	975	600	443.18
2013-08-12	970	974	964	965	3,600	438.64
2013-08-09	975	975	974	975	1,200	443.18
2013-08-08	974	975	973	975	900	443.18
2013-08-07	975	975	974	975	1,800	443.18
2013-08-06	974	974	973	974	1,600	442.73
2013-08-05	977	977	972	974	9,300	442.73
2013-08-02	974	974	973	973	4,000	442.27
2013-08-01	971	975	971	975	5,400	443.18
2013-07-31	960	975	960	971	15,000	441.36
2013-07-30	950	960	950	960	5,400	436.36
2013-07-29	960	960	960	960	200	436.36
2013-07-23	950	950	935	935	200	425
2013-07-19	960	960	960	960	5,000	436.36
2013-07-18	965	965	959	960	2,100	436.36
2013-07-17	970	970	969	969	200	440.46
2013-07-16	970	970	970	970	2,000	440.91
2013-07-12	967	967	967	967	400	439.55
2013-07-11	968	968	968	968	700	440
2013-07-09	965	965	965	965	100	438.64
2013-07-05	969	969	969	969	5,000	440.46
2013-07-03	954	960	954	960	3,500	436.36
2013-07-01	950	950	950	950	900	431.82
2013-06-28	950	950	950	950	100	431.82
2013-06-26	935	935	935	935	100	425
2013-06-21	950	965	935	935	2,000	425
2013-06-20	967	967	967	967	14,200	439.55
2013-06-19	960	960	959	960	3,200	436.36
2013-06-18	973	973	955	955	1,200	434.09
2013-06-17	975	975	975	975	7,600	443.18
2013-06-14	963	963	955	955	1,300	434.09
2013-06-13	942	954	942	954	1,700	433.64
2013-06-12	936	946	936	946	1,500	430
2013-06-11	936	936	935	935	4,700	425
2013-06-10	949	949	925	931	15,300	423.18
2013-06-07	945	948	940	948	4,600	430.91
2013-06-06	936	948	936	948	2,100	430.91
2013-06-05	936	938	935	938	8,300	426.36
2013-06-04	931	939	931	938	2,700	426.36
2013-06-03	930	930	928	930	1,700	422.73
2013-05-31	930	931	930	930	400	422.73
2013-05-30	922	922	922	922	500	419.09
2013-05-29	918	935	918	935	800	425
2013-05-28	915	916	915	916	700	416.36
2013-05-27	930	930	919	919	700	417.73
2013-05-24	931	932	930	930	3,400	422.73
2013-05-23	942	942	931	931	11,500	423.18
2013-05-22	941	941	937	940	4,100	427.27
2013-05-21	951	951	945	945	2,100	429.55
2013-05-20	956	956	952	952	5,200	432.73
2013-05-17	953	953	948	952	1,400	432.73
2013-05-16	967	967	953	953	3,400	433.18
2013-05-15	970	970	970	970	3,000	440.91
2013-05-14	960	966	960	966	5,800	439.09
2013-05-13	965	966	960	965	3,700	438.64
2013-05-10	960	967	960	966	3,000	439.09
2013-05-09	960	960	960	960	3,500	436.36
2013-05-08	960	960	955	960	3,300	436.36
2013-05-07	960	960	960	960	4,400	436.36
2013-05-02	953	953	953	953	400	433.18
2013-05-01	959	959	955	955	300	434.09
2013-04-30	957	960	957	959	1,300	435.91
2013-04-26	952	960	952	960	500	436.36
2013-04-25	950	950	950	950	2,000	431.82
2013-04-23	955	955	954	954	3,300	433.64
2013-04-22	960	960	960	960	1,100	436.36
2013-04-19	960	960	950	950	13,300	431.82
2013-04-18	960	960	956	959	1,600	435.91
2013-04-17	956	960	956	960	400	436.36
2013-04-15	965	965	960	960	2,300	436.36
2013-04-11	965	965	965	965	100	438.64
2013-04-10	966	966	965	965	300	438.64
2013-04-09	968	968	965	965	500	438.64
2013-04-08	963	964	963	964	2,100	438.18
2013-04-05	978	978	978	978	4,300	444.55
2013-04-04	969	969	969	969	200	440.46
2013-04-03	970	979	970	979	300	445
2013-04-02	960	970	960	970	500	440.91
2013-04-01	975	975	970	970	500	440.91
2013-03-25	958	980	956	980	800	445.46
2013-03-19	964	965	964	965	5,900	438.64
2013-03-18	963	964	963	964	200	438.18
2013-03-15	959	959	954	958	2,700	435.46
2013-03-14	959	960	959	960	1,600	436.36
2013-03-13	954	955	954	955	1,400	434.09
2013-03-12	959	959	948	950	3,000	431.82
2013-03-11	954	954	954	954	500	433.64
2013-03-08	948	948	948	948	400	430.91
2013-03-06	946	946	946	946	1,100	430
2013-03-05	948	948	948	948	4,400	430.91
2013-03-01	950	950	943	943	800	428.64
2013-02-28	951	955	951	955	500	434.09
2013-02-27	945	945	945	945	300	429.55
2013-02-26	941	945	941	945	500	429.55
2013-02-22	940	940	940	940	400	427.27
2013-02-21	941	945	940	940	1,700	427.27
2013-02-20	948	948	941	941	5,600	427.73
2013-02-19	955	960	954	956	1,400	434.55
2013-02-18	950	950	950	950	500	431.82
2013-02-15	941	956	941	941	3,900	427.73
2013-02-14	939	941	939	941	300	427.73
2013-02-13	950	950	936	936	2,800	425.46
2013-02-12	942	942	939	939	3,000	426.82
2013-02-08	945	945	940	941	2,500	427.73
2013-02-07	945	945	941	942	2,300	428.18
2013-02-06	950	951	945	945	3,200	429.55
2013-02-05	959	959	946	947	5,500	430.46
2013-02-04	955	955	950	951	3,000	432.27
2013-02-01	964	964	951	952	2,100	432.73
2013-01-31	962	962	958	962	1,300	437.27
2013-01-30	956	961	956	961	1,200	436.82
2013-01-29	975	975	965	966	2,300	439.09
2013-01-28	975	975	975	975	600	443.18
2013-01-25	969	975	960	975	1,500	443.18
2013-01-24	973	973	965	969	1,400	440.46
2013-01-23	972	973	972	973	400	442.27
2013-01-22	970	1,000	970	971	600	441.36
2013-01-21	983	983	983	983	400	446.82
2013-01-18	995	995	995	995	4,800	452.27
2013-01-17	989	989	988	988	300	449.09
2013-01-16	987	987	987	987	200	448.64
2013-01-15	980	985	978	985	3,700	447.73
2013-01-11	984	986	984	986	200	448.18
2013-01-10	979	979	979	979	500	445
2013-01-08	977	977	977	977	200	444.09
2013-01-07	986	986	965	965	5,900	438.64
2013-01-04	990	990	987	987	300	448.64

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