7570 橋本総業ホールディングス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,959	1,960	1,946	1,957	3,300	978.50
2019-12-27	1,949	1,968	1,933	1,936	3,500	968
2019-12-26	1,910	2,016	1,910	1,949	9,400	974.50
2019-12-25	1,953	1,953	1,885	1,907	7,100	953.50
2019-12-24	1,948	1,959	1,948	1,952	1,300	976
2019-12-23	1,947	1,959	1,947	1,948	2,300	974
2019-12-20	1,961	1,962	1,938	1,946	10,300	973
2019-12-19	1,988	1,994	1,972	1,979	7,600	989.50
2019-12-18	1,986	1,986	1,965	1,969	3,800	984.50
2019-12-17	1,984	1,999	1,967	1,999	4,200	999.50
2019-12-16	2,011	2,018	1,925	1,967	17,200	983.50
2019-12-13	1,991	2,029	1,979	2,000	9,700	1,000
2019-12-12	1,944	1,981	1,944	1,968	6,400	984
2019-12-11	1,965	1,980	1,938	1,947	7,500	973.50
2019-12-10	1,995	2,115	1,977	1,977	36,900	988.50
2019-12-09	1,842	1,955	1,842	1,955	10,600	977.50
2019-12-06	1,815	1,878	1,815	1,847	4,800	923.50
2019-12-05	1,807	1,813	1,801	1,802	5,400	901
2019-12-04	1,767	1,800	1,767	1,800	2,200	900
2019-12-03	1,753	1,779	1,747	1,767	4,700	883.50
2019-12-02	1,770	1,775	1,753	1,763	4,400	881.50
2019-11-29	1,768	1,783	1,763	1,770	2,500	885
2019-11-28	1,767	1,767	1,744	1,751	2,500	875.50
2019-11-27	1,733	1,750	1,733	1,750	1,500	875
2019-11-26	1,767	1,769	1,727	1,727	2,500	863.50
2019-11-25	1,780	1,780	1,747	1,769	2,500	884.50
2019-11-22	1,752	1,777	1,735	1,766	11,500	883
2019-11-21	1,810	1,810	1,776	1,792	2,300	896
2019-11-20	1,810	1,810	1,793	1,810	7,300	905
2019-11-19	1,797	1,817	1,786	1,817	6,100	908.50
2019-11-18	1,747	1,788	1,743	1,788	7,300	894
2019-11-15	1,711	1,745	1,710	1,740	4,000	870
2019-11-14	1,739	1,739	1,703	1,711	3,000	855.50
2019-11-13	1,749	1,749	1,735	1,737	2,300	868.50
2019-11-12	1,748	1,749	1,737	1,745	2,900	872.50
2019-11-11	1,702	1,748	1,702	1,748	2,900	874
2019-11-08	1,730	1,730	1,697	1,699	7,700	849.50
2019-11-07	1,735	1,735	1,711	1,724	3,000	862
2019-11-06	1,745	1,748	1,722	1,735	4,500	867.50
2019-11-05	1,715	1,741	1,690	1,741	13,000	870.50
2019-11-01	1,695	1,723	1,695	1,715	2,900	857.50
2019-10-31	1,715	1,724	1,686	1,714	4,600	857
2019-10-30	1,680	1,735	1,651	1,735	11,200	867.50
2019-10-29	1,702	1,742	1,631	1,640	18,800	820
2019-10-28	1,709	1,709	1,684	1,686	3,200	843
2019-10-25	1,673	1,686	1,673	1,680	2,300	840
2019-10-24	1,650	1,675	1,650	1,663	13,000	831.50
2019-10-23	1,705	1,725	1,705	1,716	5,500	858
2019-10-21	1,676	1,714	1,676	1,699	3,000	849.50
2019-10-18	1,674	1,686	1,672	1,678	5,400	839
2019-10-17	1,645	1,660	1,639	1,660	2,800	830
2019-10-16	1,643	1,653	1,638	1,653	3,100	826.50
2019-10-15	1,595	1,634	1,595	1,625	4,800	812.50
2019-10-11	1,591	1,592	1,560	1,563	9,000	781.50
2019-10-10	1,595	1,618	1,585	1,600	3,100	800
2019-10-09	1,621	1,621	1,543	1,602	4,200	801
2019-10-08	1,622	1,623	1,600	1,619	2,300	809.50
2019-10-07	1,658	1,658	1,614	1,632	4,600	816
2019-10-04	1,645	1,663	1,645	1,659	1,400	829.50
2019-10-03	1,631	1,650	1,613	1,650	2,100	825
2019-10-02	1,615	1,663	1,615	1,647	2,300	823.50
2019-10-01	-	-	-	1,631	-	815.50
2019-09-30	1,641	1,641	1,621	1,631	2,200	815.50
2019-09-27	1,652	1,652	1,616	1,635	3,300	817.50
2019-09-26	1,654	1,670	1,654	1,670	5,700	835
2019-09-25	1,649	1,654	1,628	1,654	3,600	827
2019-09-24	1,649	1,649	1,631	1,637	3,700	818.50
2019-09-20	1,666	1,677	1,641	1,653	11,700	826.50
2019-09-19	1,583	1,600	1,580	1,600	5,000	800
2019-09-18	1,567	1,574	1,559	1,568	2,100	784
2019-09-17	1,604	1,604	1,564	1,577	5,100	788.50
2019-09-13	1,547	1,622	1,531	1,594	8,900	797
2019-09-12	1,536	1,558	1,515	1,528	5,200	764
2019-09-11	1,510	1,542	1,509	1,533	4,800	766.50
2019-09-10	1,495	1,516	1,494	1,510	1,700	755
2019-09-09	1,490	1,521	1,489	1,500	4,000	750
2019-09-06	1,494	1,512	1,479	1,497	1,600	748.50
2019-09-05	1,509	1,509	1,489	1,494	5,800	747
2019-09-04	1,485	1,494	1,484	1,490	2,800	745
2019-09-03	1,472	1,546	1,472	1,484	1,300	742
2019-09-02	1,480	1,481	1,474	1,477	2,100	738.50
2019-08-30	1,478	1,490	1,471	1,487	3,900	743.50
2019-08-29	1,453	1,483	1,453	1,472	2,000	736
2019-08-28	1,472	1,484	1,450	1,453	1,600	726.50
2019-08-27	1,473	1,490	1,473	1,486	900	743
2019-08-26	1,483	1,497	1,445	1,451	3,400	725.50
2019-08-23	1,504	1,522	1,504	1,507	1,800	753.50
2019-08-22	1,532	1,532	1,508	1,510	1,200	755
2019-08-21	1,532	1,536	1,504	1,515	1,900	757.50
2019-08-20	1,518	1,550	1,518	1,550	5,600	775
2019-08-19	1,575	1,575	1,545	1,558	3,400	779
2019-08-16	1,520	1,563	1,520	1,535	2,300	767.50
2019-08-15	1,516	1,520	1,504	1,520	3,000	760
2019-08-14	1,537	1,546	1,524	1,524	2,200	762
2019-08-13	1,513	1,536	1,510	1,528	5,000	764
2019-08-09	1,550	1,550	1,518	1,520	2,000	760
2019-08-08	1,525	1,550	1,525	1,539	3,300	769.50
2019-08-07	1,508	1,508	1,485	1,495	4,600	747.50
2019-08-06	1,500	1,519	1,500	1,508	4,600	754
2019-08-05	1,530	1,530	1,506	1,508	7,900	754
2019-08-02	1,561	1,583	1,532	1,537	4,000	768.50
2019-08-01	1,561	1,578	1,561	1,566	2,700	783
2019-07-31	1,612	1,612	1,514	1,570	7,900	785
2019-07-30	1,550	1,649	1,550	1,649	10,900	824.50
2019-07-29	1,544	1,558	1,540	1,546	1,000	773
2019-07-26	1,536	1,540	1,526	1,534	2,900	767
2019-07-25	1,550	1,564	1,526	1,548	2,600	774
2019-07-24	1,524	1,550	1,524	1,547	1,800	773.50
2019-07-23	1,537	1,544	1,522	1,522	3,200	761
2019-07-22	1,529	1,538	1,528	1,528	1,800	764
2019-07-19	1,518	1,533	1,518	1,525	7,900	762.50
2019-07-18	1,565	1,565	1,518	1,527	5,300	763.50
2019-07-17	1,543	1,567	1,543	1,557	2,900	778.50
2019-07-16	1,549	1,566	1,519	1,557	7,400	778.50
2019-07-12	1,612	1,647	1,557	1,557	9,800	778.50
2019-07-11	1,600	1,630	1,596	1,613	5,200	806.50
2019-07-10	1,610	1,610	1,602	1,602	2,100	801
2019-07-09	1,636	1,636	1,610	1,612	1,700	806
2019-07-08	1,626	1,644	1,624	1,642	4,800	821
2019-07-05	1,608	1,615	1,599	1,615	8,300	807.50
2019-07-04	1,571	1,588	1,571	1,588	1,600	794
2019-07-03	1,571	1,571	1,552	1,566	2,400	783
2019-07-02	1,569	1,579	1,559	1,571	2,000	785.50
2019-07-01	1,546	1,560	1,546	1,560	2,100	780
2019-06-28	1,533	1,544	1,533	1,537	2,100	768.50
2019-06-27	1,541	1,551	1,541	1,545	1,000	772.50
2019-06-26	1,551	1,564	1,539	1,541	3,200	770.50
2019-06-25	1,552	1,590	1,552	1,554	2,200	777
2019-06-24	1,578	1,578	1,548	1,556	3,100	778
2019-06-21	1,599	1,605	1,578	1,578	6,200	789
2019-06-20	1,591	1,597	1,580	1,596	17,200	798
2019-06-19	1,507	1,555	1,507	1,551	7,300	775.50
2019-06-18	1,502	1,502	1,480	1,492	4,100	746
2019-06-17	1,513	1,513	1,480	1,502	9,900	751
2019-06-14	1,511	1,511	1,496	1,507	5,200	753.50
2019-06-13	1,503	1,519	1,467	1,519	4,600	759.50
2019-06-12	1,514	1,520	1,508	1,508	3,600	754
2019-06-11	1,498	1,517	1,498	1,514	3,800	757
2019-06-10	1,509	1,509	1,491	1,498	14,000	749
2019-06-07	1,466	1,490	1,466	1,490	4,900	745
2019-06-06	1,450	1,470	1,443	1,466	3,700	733
2019-06-05	1,416	1,490	1,401	1,450	9,900	725
2019-06-04	1,395	1,395	1,360	1,390	5,300	695
2019-06-03	1,388	1,409	1,367	1,388	2,800	694
2019-05-31	1,393	1,423	1,393	1,405	2,200	702.50
2019-05-30	1,404	1,404	1,400	1,401	1,900	700.50
2019-05-29	1,405	1,420	1,381	1,420	2,300	710
2019-05-28	1,425	1,430	1,393	1,401	1,500	700.50
2019-05-27	1,440	1,440	1,418	1,430	1,700	715
2019-05-24	1,425	1,449	1,418	1,449	4,500	724.50
2019-05-23	1,413	1,434	1,413	1,417	1,300	708.50
2019-05-22	1,448	1,448	1,423	1,429	900	714.50
2019-05-21	1,473	1,473	1,393	1,425	2,900	712.50
2019-05-20	1,498	1,498	1,454	1,468	6,100	734
2019-05-17	1,446	1,494	1,440	1,494	3,900	747
2019-05-16	1,482	1,483	1,409	1,416	3,700	708
2019-05-15	1,431	1,497	1,431	1,497	7,000	748.50
2019-05-14	1,385	1,412	1,364	1,412	3,300	706
2019-05-13	1,382	1,408	1,379	1,394	4,200	697
2019-05-10	1,323	1,399	1,323	1,352	7,400	676
2019-05-09	1,373	1,373	1,315	1,323	4,200	661.50
2019-05-08	1,404	1,404	1,367	1,368	3,400	684
2019-05-07	1,440	1,440	1,400	1,402	6,300	701
2019-04-26	1,447	1,450	1,424	1,436	2,800	718
2019-04-25	1,403	1,465	1,403	1,465	3,700	732.50
2019-04-24	1,431	1,431	1,412	1,412	2,200	706
2019-04-23	1,451	1,451	1,405	1,426	700	713
2019-04-22	1,426	1,428	1,412	1,421	500	710.50
2019-04-19	1,418	1,426	1,403	1,426	4,400	713
2019-04-18	1,428	1,438	1,400	1,418	3,200	709
2019-04-17	1,413	1,430	1,401	1,429	1,300	714.50
2019-04-16	1,422	1,430	1,411	1,416	1,700	708
2019-04-15	1,417	1,432	1,413	1,420	4,600	710
2019-04-12	1,420	1,428	1,409	1,417	4,600	708.50
2019-04-11	1,403	1,426	1,403	1,426	900	713
2019-04-10	1,427	1,430	1,332	1,408	4,600	704
2019-04-09	1,441	1,451	1,435	1,438	2,700	719
2019-04-08	1,428	1,463	1,428	1,450	2,500	725
2019-04-05	1,409	1,458	1,397	1,443	7,300	721.50
2019-04-04	1,458	1,485	1,458	1,469	4,400	734.50
2019-04-03	1,447	1,468	1,426	1,463	4,900	731.50
2019-04-02	1,430	1,452	1,430	1,447	3,000	723.50
2019-04-01	1,420	1,440	1,410	1,426	2,800	713
2019-03-29	1,430	1,430	1,395	1,406	1,900	703
2019-03-28	1,432	1,445	1,385	1,440	4,700	720
2019-03-27	1,482	1,482	1,447	1,462	3,500	731
2019-03-26	1,612	1,650	1,572	1,650	7,500	750
2019-03-25	1,571	1,601	1,571	1,590	2,200	722.73
2019-03-22	1,602	1,610	1,537	1,602	4,000	728.18
2019-03-20	1,635	1,635	1,591	1,602	5,400	728.18
2019-03-19	1,608	1,622	1,602	1,614	2,900	733.64
2019-03-18	1,607	1,627	1,602	1,604	5,400	729.09
2019-03-15	1,594	1,613	1,594	1,607	3,900	730.46
2019-03-14	1,561	1,575	1,561	1,575	1,200	715.91
2019-03-13	1,545	1,578	1,545	1,557	1,300	707.73
2019-03-12	1,553	1,559	1,539	1,545	3,800	702.27
2019-03-11	1,517	1,549	1,516	1,548	1,500	703.64
2019-03-08	1,502	1,548	1,501	1,519	4,400	690.46
2019-03-07	1,559	1,576	1,558	1,576	2,600	716.36
2019-03-06	1,580	1,599	1,578	1,579	2,000	717.73
2019-03-05	1,608	1,612	1,571	1,587	7,400	721.36
2019-03-04	1,564	1,597	1,555	1,597	5,500	725.91
2019-03-01	1,555	1,565	1,550	1,560	5,000	709.09
2019-02-28	1,578	1,599	1,568	1,571	3,500	714.09
2019-02-27	1,541	1,584	1,521	1,574	16,300	715.46
2019-02-26	1,476	1,476	1,446	1,471	2,100	668.64
2019-02-25	1,488	1,489	1,476	1,476	2,500	670.91
2019-02-22	1,494	1,496	1,490	1,492	2,000	678.18
2019-02-21	1,486	1,507	1,486	1,494	2,200	679.09
2019-02-20	1,484	1,496	1,483	1,491	6,300	677.73
2019-02-19	1,480	1,496	1,439	1,484	5,300	674.55
2019-02-18	1,440	1,477	1,440	1,474	2,600	670
2019-02-15	1,427	1,435	1,422	1,422	3,300	646.36
2019-02-14	1,429	1,431	1,413	1,430	2,700	650
2019-02-13	1,423	1,430	1,402	1,413	1,800	642.27
2019-02-12	1,408	1,420	1,406	1,420	4,100	645.46
2019-02-08	1,402	1,415	1,377	1,383	4,000	628.64
2019-02-07	1,396	1,439	1,393	1,421	3,700	645.91
2019-02-06	1,425	1,433	1,409	1,411	4,000	641.36
2019-02-05	1,396	1,431	1,381	1,413	5,200	642.27
2019-02-04	1,376	1,432	1,367	1,397	6,700	635
2019-02-01	1,421	1,421	1,356	1,356	7,300	616.36
2019-01-31	1,363	1,410	1,360	1,361	5,300	618.64
2019-01-30	1,449	1,450	1,362	1,362	5,400	619.09
2019-01-29	1,396	1,440	1,383	1,436	5,000	652.73
2019-01-28	1,416	1,455	1,368	1,406	5,100	639.09
2019-01-25	1,372	1,426	1,372	1,420	2,800	645.46
2019-01-24	1,408	1,408	1,398	1,401	600	636.82
2019-01-23	1,434	1,464	1,399	1,414	3,700	642.73
2019-01-22	1,451	1,451	1,422	1,434	2,400	651.82
2019-01-21	1,469	1,491	1,451	1,451	1,800	659.55
2019-01-18	1,460	1,460	1,439	1,447	6,300	657.73
2019-01-17	1,393	1,480	1,393	1,440	6,100	654.55
2019-01-16	1,407	1,424	1,378	1,379	2,400	626.82
2019-01-15	1,411	1,426	1,386	1,408	4,100	640
2019-01-11	1,351	1,437	1,351	1,410	2,700	640.91
2019-01-10	1,402	1,402	1,344	1,351	3,600	614.09
2019-01-09	1,401	1,409	1,382	1,402	3,700	637.27
2019-01-08	1,404	1,408	1,389	1,401	3,800	636.82
2019-01-07	1,438	1,438	1,395	1,403	11,000	637.73
2019-01-04	1,391	1,391	1,371	1,378	6,700	626.36

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	29	30	31