7570 橋本総業ホールディングス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,729	1,734	1,711	1,715	2,800	779.55
2014-12-29	1,730	1,735	1,712	1,712	2,200	778.18
2014-12-26	1,800	1,800	1,703	1,730	3,100	786.36
2014-12-25	1,780	1,780	1,701	1,728	4,000	785.46
2014-12-24	1,818	1,818	1,748	1,765	1,800	802.27
2014-12-22	1,818	1,818	1,738	1,799	5,200	817.73
2014-12-19	1,820	1,846	1,780	1,818	5,300	826.36
2014-12-18	1,775	1,792	1,756	1,792	3,100	814.55
2014-12-17	1,728	1,800	1,728	1,736	3,600	789.09
2014-12-16	1,761	1,789	1,734	1,737	5,900	789.55
2014-12-15	1,829	1,829	1,794	1,800	8,700	818.18
2014-12-12	1,818	1,835	1,818	1,825	6,800	829.55
2014-12-11	1,860	1,860	1,781	1,818	5,900	826.36
2014-12-10	1,910	1,917	1,732	1,898	30,800	862.73
2014-12-09	1,850	1,880	1,848	1,870	5,300	850
2014-12-08	1,856	1,859	1,834	1,855	4,700	843.18
2014-12-05	1,880	1,881	1,837	1,856	8,100	843.64
2014-12-04	1,796	1,900	1,787	1,880	16,700	854.55
2014-12-03	1,785	1,811	1,772	1,802	8,600	819.09
2014-12-02	1,734	1,790	1,729	1,790	9,600	813.64
2014-12-01	1,797	1,798	1,751	1,766	7,400	802.73
2014-11-28	1,754	1,800	1,749	1,793	12,600	815
2014-11-27	1,820	1,820	1,763	1,767	7,200	803.18
2014-11-26	1,814	1,830	1,789	1,799	18,500	817.73
2014-11-25	1,890	1,890	1,800	1,832	18,700	832.73
2014-11-21	1,901	1,909	1,860	1,865	9,300	847.73
2014-11-20	1,950	1,950	1,901	1,910	10,100	868.18
2014-11-19	1,990	1,990	1,902	1,924	9,500	874.55
2014-11-18	1,901	1,996	1,901	1,940	9,100	881.82
2014-11-17	1,988	1,988	1,903	1,917	7,700	871.36
2014-11-14	2,000	2,000	1,979	1,988	7,800	903.64
2014-11-13	1,950	2,025	1,946	1,972	8,100	896.36
2014-11-12	2,022	2,044	1,910	1,980	14,000	900
2014-11-11	2,000	2,080	1,999	2,035	18,700	925
2014-11-10	1,981	2,100	1,981	2,020	26,000	918.18
2014-11-07	2,101	2,101	1,918	1,981	42,400	900.46
2014-11-06	2,240	2,240	2,119	2,119	25,000	963.18
2014-11-05	2,278	2,300	2,197	2,238	32,000	1,017.27
2014-11-04	2,400	2,400	2,198	2,278	38,200	1,035.45
2014-10-31	2,468	2,599	2,300	2,485	65,300	1,129.55
2014-10-30	2,500	2,600	2,469	2,568	170,700	1,167.27
2014-10-29	2,525	2,676	2,495	2,600	63,600	1,181.82
2014-10-28	2,484	2,524	2,421	2,495	21,200	1,134.09
2014-10-27	2,340	2,460	2,330	2,460	23,700	1,118.18
2014-10-24	2,312	2,348	2,294	2,320	8,900	1,054.55
2014-10-23	2,286	2,361	2,248	2,312	13,500	1,050.91
2014-10-22	2,390	2,400	2,274	2,285	19,600	1,038.64
2014-10-21	2,339	2,390	2,230	2,382	16,200	1,082.73
2014-10-20	2,163	2,399	2,163	2,339	33,900	1,063.18
2014-10-17	2,400	2,543	2,188	2,213	52,100	1,005.91
2014-10-16	2,303	2,420	2,225	2,390	47,800	1,086.36
2014-10-15	2,222	2,389	2,221	2,305	48,100	1,047.73
2014-10-14	2,200	2,210	2,051	2,141	45,000	973.18
2014-10-10	2,049	2,220	1,989	2,200	48,700	1,000
2014-10-09	2,008	2,200	1,975	2,029	73,600	922.27
2014-10-08	1,835	2,100	1,828	2,065	101,500	938.64
2014-10-07	1,823	1,825	1,770	1,825	15,400	829.55
2014-10-06	1,840	1,842	1,719	1,835	22,000	834.09
2014-10-03	1,764	1,839	1,761	1,839	16,500	835.91
2014-10-02	1,745	1,770	1,726	1,770	15,000	804.55
2014-10-01	1,760	1,773	1,745	1,773	15,300	805.91
2014-09-30	1,680	1,782	1,661	1,782	18,700	810
2014-09-29	1,649	1,680	1,640	1,679	23,200	763.18
2014-09-26	1,525	1,591	1,525	1,583	13,000	719.55
2014-09-25	1,510	1,555	1,510	1,528	7,200	694.55
2014-09-24	1,514	1,520	1,508	1,520	4,700	690.91
2014-09-22	1,506	1,514	1,505	1,514	4,200	688.18
2014-09-19	1,537	1,537	1,500	1,514	6,900	688.18
2014-09-18	1,511	1,515	1,500	1,510	3,900	686.36
2014-09-17	1,526	1,526	1,499	1,510	3,500	686.36
2014-09-16	1,530	1,531	1,502	1,526	8,900	693.64
2014-09-12	1,539	1,539	1,502	1,525	8,300	693.18
2014-09-11	1,508	1,541	1,508	1,540	3,600	700
2014-09-10	1,492	1,550	1,491	1,542	8,600	700.91
2014-09-09	1,589	1,590	1,489	1,489	33,000	676.82
2014-09-08	1,517	1,584	1,517	1,572	23,900	714.55
2014-09-05	1,490	1,519	1,452	1,505	31,400	684.09
2014-09-04	1,467	1,469	1,436	1,445	11,100	656.82
2014-09-03	1,403	1,470	1,403	1,470	22,100	668.18
2014-09-02	1,491	1,510	1,364	1,426	132,300	648.18
2014-09-01	1,452	1,529	1,452	1,529	89,200	695
2014-08-29	1,213	1,229	1,200	1,229	5,000	558.64
2014-08-28	1,200	1,213	1,190	1,210	7,200	550
2014-08-27	1,190	1,196	1,187	1,187	1,400	539.55
2014-08-26	1,163	1,194	1,163	1,194	2,700	542.73
2014-08-25	1,190	1,190	1,175	1,179	1,700	535.91
2014-08-22	1,192	1,192	1,183	1,189	2,100	540.46
2014-08-21	1,177	1,200	1,177	1,200	14,000	545.46
2014-08-20	1,183	1,183	1,176	1,177	6,100	535
2014-08-19	1,169	1,180	1,161	1,180	2,200	536.36
2014-08-18	1,178	1,187	1,169	1,169	3,800	531.36
2014-08-15	1,160	1,174	1,160	1,170	6,800	531.82
2014-08-14	1,137	1,153	1,135	1,151	3,200	523.18
2014-08-13	1,125	1,131	1,125	1,131	600	514.09
2014-08-12	1,120	1,120	1,118	1,118	400	508.18
2014-08-11	1,107	1,115	1,106	1,115	1,300	506.82
2014-08-08	1,133	1,133	1,096	1,127	7,200	512.27
2014-08-07	1,146	1,149	1,136	1,136	3,500	516.36
2014-08-06	1,147	1,147	1,141	1,141	800	518.64
2014-08-05	1,172	1,172	1,151	1,151	12,000	523.18
2014-08-04	1,150	1,160	1,150	1,160	6,400	527.27
2014-08-01	1,147	1,150	1,145	1,145	3,300	520.46
2014-07-31	1,153	1,153	1,150	1,152	3,100	523.64
2014-07-30	1,158	1,158	1,147	1,147	2,200	521.36
2014-07-29	1,150	1,160	1,149	1,157	11,700	525.91
2014-07-28	1,151	1,151	1,144	1,150	1,100	522.73
2014-07-25	1,152	1,154	1,150	1,150	4,600	522.73
2014-07-24	1,150	1,151	1,145	1,149	2,800	522.27
2014-07-23	1,150	1,152	1,126	1,138	3,800	517.27
2014-07-22	1,150	1,151	1,142	1,149	2,500	522.27
2014-07-18	1,140	1,148	1,136	1,148	7,900	521.82
2014-07-17	1,142	1,145	1,141	1,145	3,300	520.46
2014-07-16	1,135	1,140	1,135	1,138	6,600	517.27
2014-07-15	1,136	1,136	1,130	1,136	2,500	516.36
2014-07-14	1,136	1,137	1,128	1,128	1,100	512.73
2014-07-11	1,120	1,136	1,118	1,136	1,100	516.36
2014-07-10	1,141	1,141	1,131	1,131	800	514.09
2014-07-09	1,141	1,141	1,125	1,141	2,100	518.64
2014-07-08	1,132	1,144	1,132	1,144	2,000	520
2014-07-07	1,146	1,146	1,122	1,146	9,100	520.91
2014-07-04	1,130	1,142	1,129	1,141	3,700	518.64
2014-07-03	1,128	1,134	1,117	1,131	2,500	514.09
2014-07-02	1,118	1,130	1,118	1,122	3,700	510
2014-07-01	1,111	1,126	1,111	1,114	3,100	506.36
2014-06-30	1,100	1,110	1,100	1,110	1,400	504.55
2014-06-27	1,093	1,095	1,080	1,092	2,500	496.36
2014-06-26	1,096	1,096	1,093	1,093	600	496.82
2014-06-25	1,102	1,102	1,093	1,093	700	496.82
2014-06-24	1,110	1,110	1,102	1,102	2,200	500.91
2014-06-23	1,121	1,121	1,113	1,113	1,500	505.91
2014-06-20	1,119	1,123	1,113	1,120	17,200	509.09
2014-06-19	1,102	1,116	1,095	1,116	4,900	507.27
2014-06-18	1,082	1,100	1,082	1,098	3,200	499.09
2014-06-17	1,071	1,084	1,071	1,081	4,000	491.36
2014-06-16	1,070	1,070	1,054	1,070	14,400	486.36
2014-06-13	1,033	1,060	1,032	1,060	8,500	481.82
2014-06-12	1,028	1,036	1,028	1,035	1,500	470.46
2014-06-11	1,018	1,028	1,015	1,025	3,600	465.91
2014-06-10	1,030	1,030	1,017	1,023	12,200	465
2014-06-09	1,011	1,027	1,011	1,027	4,300	466.82
2014-06-06	995	1,015	995	1,005	3,500	456.82
2014-06-05	995	995	990	992	10,300	450.91
2014-06-04	989	1,000	987	1,000	3,300	454.55
2014-06-03	989	994	984	984	3,000	447.27
2014-06-02	981	986	980	983	4,800	446.82
2014-05-30	980	982	976	978	2,500	444.55
2014-05-29	977	979	976	979	1,400	445
2014-05-28	975	977	975	977	500	444.09
2014-05-27	971	974	971	974	1,200	442.73
2014-05-26	972	974	972	972	1,200	441.82
2014-05-23	970	979	970	974	1,100	442.73
2014-05-22	970	970	968	968	800	440
2014-05-21	976	977	962	964	3,900	438.18
2014-05-20	998	998	980	981	6,100	445.91
2014-05-19	992	996	988	996	2,700	452.73
2014-05-16	990	990	983	987	1,200	448.64
2014-05-15	993	993	989	990	2,700	450
2014-05-14	983	995	983	995	1,100	452.27
2014-05-13	998	998	974	974	3,300	442.73
2014-05-12	1,004	1,004	962	983	5,500	446.82
2014-05-09	1,000	1,010	999	1,000	5,800	454.55
2014-05-08	1,017	1,017	990	990	3,300	450
2014-05-07	1,024	1,024	993	995	5,000	452.27
2014-05-02	1,000	1,005	993	1,005	1,900	456.82
2014-05-01	1,004	1,004	990	991	1,100	450.46
2014-04-30	996	1,000	991	991	1,200	450.46
2014-04-28	991	995	990	991	1,600	450.46
2014-04-25	1,004	1,005	1,000	1,000	900	454.55
2014-04-23	990	1,020	990	1,020	3,400	463.64
2014-04-22	992	993	991	991	1,200	450.46
2014-04-21	993	997	993	993	2,100	451.36
2014-04-18	999	999	989	995	6,100	452.27
2014-04-17	991	993	986	989	2,100	449.55
2014-04-16	986	1,000	983	985	2,300	447.73
2014-04-15	989	989	982	982	3,800	446.36
2014-04-14	982	989	973	989	2,300	449.55
2014-04-11	980	987	970	982	3,900	446.36
2014-04-10	992	1,000	987	990	3,800	450
2014-04-09	1,020	1,020	987	989	4,000	449.55
2014-04-08	1,020	1,032	1,009	1,017	3,700	462.27
2014-04-07	1,048	1,048	1,020	1,022	5,100	464.55
2014-04-04	1,009	1,019	1,009	1,019	1,600	463.18
2014-04-03	1,010	1,010	1,007	1,008	700	458.18
2014-04-02	1,013	1,015	1,010	1,014	2,900	460.91
2014-04-01	991	1,000	991	1,000	2,200	454.55
2014-03-31	981	990	981	986	2,500	448.18
2014-03-28	977	985	977	981	1,800	445.91
2014-03-27	983	990	973	984	7,400	447.27
2014-03-26	1,018	1,024	1,010	1,010	7,400	459.09
2014-03-25	1,025	1,030	1,017	1,024	5,300	465.46
2014-03-24	1,023	1,048	1,017	1,025	7,200	465.91
2014-03-20	1,115	1,115	1,028	1,052	10,300	478.18
2014-03-19	1,101	1,115	1,096	1,101	6,900	500.46
2014-03-18	1,115	1,118	1,111	1,111	9,100	505
2014-03-17	1,140	1,140	1,117	1,124	8,600	510.91
2014-03-14	1,138	1,140	1,133	1,133	18,400	515
2014-03-13	1,177	1,177	1,174	1,174	200	533.64
2014-03-12	1,172	1,185	1,158	1,177	1,300	535
2014-03-11	1,156	1,178	1,156	1,172	800	532.73
2014-03-10	1,161	1,166	1,156	1,156	2,700	525.46
2014-03-07	1,169	1,179	1,169	1,172	1,500	532.73
2014-03-06	1,186	1,186	1,175	1,175	500	534.09
2014-03-05	1,190	1,190	1,165	1,166	4,500	530
2014-03-04	1,180	1,187	1,180	1,187	300	539.55
2014-03-03	1,187	1,187	1,150	1,160	4,000	527.27
2014-02-28	1,166	1,186	1,162	1,172	1,000	532.73
2014-02-27	1,161	1,179	1,161	1,167	700	530.46
2014-02-26	1,188	1,188	1,152	1,158	3,000	526.36
2014-02-25	1,131	1,185	1,130	1,143	7,400	519.55
2014-02-24	1,146	1,180	1,138	1,140	6,700	518.18
2014-02-21	1,141	1,141	1,138	1,138	300	517.27
2014-02-20	1,178	1,178	1,140	1,140	4,400	518.18
2014-02-19	1,171	1,171	1,150	1,150	1,800	522.73
2014-02-18	1,188	1,188	1,170	1,170	2,000	531.82
2014-02-17	1,188	1,188	1,166	1,166	2,300	530
2014-02-14	1,188	1,188	1,120	1,160	2,400	527.27
2014-02-13	1,188	1,189	1,170	1,188	500	540
2014-02-12	1,155	1,189	1,155	1,189	1,600	540.46
2014-02-10	1,180	1,180	1,150	1,175	1,000	534.09
2014-02-07	1,149	1,200	1,119	1,180	900	536.36
2014-02-06	1,175	1,175	1,100	1,119	3,100	508.64
2014-02-05	1,230	1,231	1,180	1,180	6,400	536.36
2014-02-04	1,149	1,229	1,114	1,229	3,000	558.64
2014-02-03	1,217	1,217	1,160	1,173	5,300	533.18
2014-01-31	1,140	1,380	1,140	1,217	15,800	553.18
2014-01-30	1,070	1,159	1,070	1,080	3,900	490.91
2014-01-29	1,075	1,100	1,075	1,100	1,900	500
2014-01-28	1,074	1,074	1,046	1,073	1,300	487.73
2014-01-27	1,051	1,064	1,046	1,046	4,200	475.46
2014-01-24	1,051	1,051	1,051	1,051	500	477.73
2014-01-23	1,075	1,075	1,058	1,058	600	480.91
2014-01-22	1,069	1,076	1,064	1,075	1,000	488.64
2014-01-21	1,077	1,080	1,068	1,070	1,200	486.36
2014-01-20	1,050	1,050	1,049	1,049	5,100	476.82
2014-01-17	1,038	1,038	1,026	1,031	1,100	468.64
2014-01-16	1,035	1,040	1,020	1,020	3,800	463.64
2014-01-15	1,048	1,048	1,034	1,034	2,500	470
2014-01-14	1,025	1,040	1,025	1,036	1,200	470.91
2014-01-10	1,024	1,025	1,024	1,025	1,500	465.91
2014-01-09	1,020	1,020	1,017	1,020	1,300	463.64
2014-01-08	1,018	1,018	1,018	1,018	200	462.73
2014-01-07	1,019	1,019	1,018	1,018	300	462.73
2014-01-06	1,020	1,020	1,016	1,020	6,500	463.64

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