7570 橋本総業ホールディングス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,661	2,736	2,632	2,723	2,500	1,361.50
2020-12-29	2,666	2,730	2,638	2,661	2,300	1,330.50
2020-12-28	2,667	2,667	2,638	2,654	1,800	1,327
2020-12-25	2,656	2,702	2,656	2,702	1,000	1,351
2020-12-24	2,607	2,656	2,607	2,656	1,500	1,328
2020-12-23	2,652	2,652	2,612	2,628	600	1,314
2020-12-22	2,761	2,761	2,600	2,622	3,000	1,311
2020-12-21	2,751	2,761	2,701	2,761	1,800	1,380.50
2020-12-18	2,764	2,796	2,727	2,780	6,300	1,390
2020-12-17	2,581	2,720	2,554	2,720	5,900	1,360
2020-12-16	2,770	2,796	2,568	2,576	7,700	1,288
2020-12-15	2,793	2,793	2,717	2,780	11,200	1,390
2020-12-14	2,793	2,801	2,718	2,794	15,400	1,397
2020-12-11	2,650	2,800	2,650	2,743	7,600	1,371.50
2020-12-10	2,652	2,652	2,639	2,642	12,500	1,321
2020-12-09	2,610	2,656	2,601	2,651	7,700	1,325.50
2020-12-08	2,536	2,598	2,536	2,598	3,000	1,299
2020-12-07	2,496	2,550	2,496	2,549	4,700	1,274.50
2020-12-04	2,493	2,496	2,476	2,496	1,800	1,248
2020-12-03	2,394	2,514	2,394	2,476	5,300	1,238
2020-12-02	2,340	2,395	2,340	2,385	3,700	1,192.50
2020-12-01	2,300	2,338	2,300	2,334	3,000	1,167
2020-11-30	2,330	2,330	2,230	2,317	6,000	1,158.50
2020-11-27	2,340	2,350	2,338	2,350	3,100	1,175
2020-11-26	2,358	2,358	2,345	2,355	700	1,177.50
2020-11-25	2,358	2,358	2,346	2,346	2,700	1,173
2020-11-24	2,360	2,360	2,330	2,353	5,100	1,176.50
2020-11-20	2,384	2,384	2,339	2,383	4,000	1,191.50
2020-11-19	2,387	2,388	2,377	2,388	3,400	1,194
2020-11-18	2,388	2,397	2,381	2,390	2,200	1,195
2020-11-17	2,398	2,398	2,387	2,389	4,400	1,194.50
2020-11-16	2,397	2,398	2,367	2,398	4,300	1,199
2020-11-13	2,393	2,400	2,360	2,400	3,400	1,200
2020-11-12	2,400	2,400	2,399	2,400	1,400	1,200
2020-11-11	2,374	2,400	2,351	2,400	4,400	1,200
2020-11-10	2,396	2,398	2,341	2,398	4,200	1,199
2020-11-09	2,356	2,378	2,314	2,349	4,800	1,174.50
2020-11-06	2,349	2,389	2,347	2,356	1,800	1,178
2020-11-05	2,310	2,367	2,309	2,365	3,800	1,182.50
2020-11-04	2,310	2,310	2,302	2,310	1,600	1,155
2020-11-02	2,399	2,399	2,300	2,322	3,800	1,161
2020-10-30	2,291	2,391	2,291	2,369	1,900	1,184.50
2020-10-29	2,306	2,329	2,305	2,305	1,200	1,152.50
2020-10-28	2,390	2,438	2,338	2,338	1,400	1,169
2020-10-27	2,298	2,400	2,298	2,356	4,000	1,178
2020-10-26	2,300	2,307	2,256	2,260	1,400	1,130
2020-10-23	2,292	2,344	2,292	2,319	2,300	1,159.50
2020-10-22	2,337	2,337	2,304	2,312	1,000	1,156
2020-10-21	2,366	2,366	2,348	2,348	800	1,174
2020-10-20	2,398	2,398	2,348	2,366	3,800	1,183
2020-10-19	2,359	2,409	2,359	2,409	1,500	1,204.50
2020-10-16	2,319	2,322	2,319	2,320	400	1,160
2020-10-15	2,297	2,339	2,297	2,326	2,600	1,163
2020-10-14	2,360	2,360	2,283	2,332	4,500	1,166
2020-10-13	2,430	2,430	2,401	2,410	2,000	1,205
2020-10-12	2,494	2,494	2,368	2,423	2,800	1,211.50
2020-10-09	2,613	2,613	2,544	2,544	1,500	1,272
2020-10-08	2,639	2,697	2,623	2,640	4,000	1,320
2020-10-07	2,610	2,610	2,610	2,610	500	1,305
2020-10-06	2,599	2,610	2,549	2,551	3,100	1,275.50
2020-10-05	2,577	2,589	2,541	2,572	5,200	1,286
2020-10-02	2,516	2,565	2,516	2,541	2,100	1,270.50
2020-09-30	2,540	2,560	2,475	2,534	7,800	1,267
2020-09-29	2,496	2,648	2,417	2,565	12,000	1,282.50
2020-09-28	2,389	2,524	2,384	2,524	11,700	1,262
2020-09-25	2,458	2,458	2,304	2,389	4,600	1,194.50
2020-09-24	2,497	2,500	2,385	2,410	16,600	1,205
2020-09-23	2,494	2,498	2,465	2,498	5,600	1,249
2020-09-18	2,457	2,500	2,450	2,500	6,800	1,250
2020-09-17	2,432	2,457	2,432	2,457	3,200	1,228.50
2020-09-16	2,499	2,500	2,404	2,432	9,800	1,216
2020-09-15	2,440	2,500	2,387	2,500	7,300	1,250
2020-09-14	2,300	2,404	2,300	2,404	1,300	1,202
2020-09-11	2,314	2,314	2,202	2,280	7,200	1,140
2020-09-10	2,202	2,330	2,202	2,320	3,300	1,160
2020-09-09	2,194	2,197	2,147	2,197	4,700	1,098.50
2020-09-08	2,200	2,200	2,184	2,200	3,200	1,100
2020-09-07	2,180	2,196	2,142	2,196	4,200	1,098
2020-09-04	2,189	2,194	2,186	2,187	1,300	1,093.50
2020-09-03	2,150	2,200	2,150	2,200	4,100	1,100
2020-09-02	2,110	2,132	2,098	2,132	1,900	1,066
2020-09-01	2,079	2,087	2,054	2,087	1,500	1,043.50
2020-08-31	2,025	2,076	2,025	2,058	1,100	1,029
2020-08-28	2,038	2,038	2,010	2,035	3,500	1,017.50
2020-08-27	2,094	2,097	1,994	2,038	2,400	1,019
2020-08-26	2,088	2,088	2,030	2,060	1,700	1,030
2020-08-25	2,142	2,142	2,080	2,080	2,100	1,040
2020-08-24	2,088	2,192	2,078	2,092	3,900	1,046
2020-08-21	2,089	2,098	2,089	2,098	600	1,049
2020-08-20	2,100	2,100	2,053	2,089	3,200	1,044.50
2020-08-19	2,099	2,100	2,099	2,099	900	1,049.50
2020-08-18	2,090	2,099	2,090	2,097	1,400	1,048.50
2020-08-17	2,078	2,078	2,056	2,076	2,300	1,038
2020-08-14	2,093	2,093	2,067	2,084	1,700	1,042
2020-08-13	2,077	2,095	2,064	2,095	2,800	1,047.50
2020-08-12	2,100	2,100	1,983	2,034	24,700	1,017
2020-08-11	2,061	2,100	2,061	2,100	1,700	1,050
2020-08-07	2,059	2,079	2,020	2,079	2,800	1,039.50
2020-08-06	2,142	2,142	2,083	2,083	2,000	1,041.50
2020-08-05	2,110	2,134	2,007	2,134	10,900	1,067
2020-08-04	2,009	2,109	2,009	2,100	1,900	1,050
2020-08-03	1,970	2,009	1,970	2,009	5,500	1,004.50
2020-07-31	2,000	2,000	1,967	1,979	3,000	989.50
2020-07-30	1,961	2,000	1,955	2,000	7,700	1,000
2020-07-29	1,937	1,977	1,910	1,977	3,000	988.50
2020-07-28	1,970	1,973	1,956	1,970	2,300	985
2020-07-27	1,901	1,970	1,901	1,970	2,800	985
2020-07-22	1,995	1,996	1,901	1,901	2,000	950.50
2020-07-21	2,004	2,038	1,997	2,011	2,800	1,005.50
2020-07-20	2,070	2,099	2,050	2,054	6,700	1,027
2020-07-17	2,117	2,126	2,098	2,105	2,300	1,052.50
2020-07-16	2,115	2,136	2,098	2,098	4,300	1,049
2020-07-15	2,050	2,095	2,050	2,095	3,600	1,047.50
2020-07-14	2,054	2,054	2,038	2,050	2,100	1,025
2020-07-13	1,990	2,055	1,990	2,054	2,700	1,027
2020-07-10	2,037	2,069	1,990	1,990	2,400	995
2020-07-09	2,041	2,051	2,037	2,037	1,600	1,018.50
2020-07-08	2,075	2,075	2,044	2,044	900	1,022
2020-07-07	2,070	2,075	2,020	2,075	1,100	1,037.50
2020-07-06	1,984	2,111	1,984	2,111	7,600	1,055.50
2020-07-03	1,985	2,009	1,949	2,009	3,900	1,004.50
2020-07-02	2,091	2,091	1,888	1,981	10,700	990.50
2020-07-01	2,096	2,117	2,086	2,086	4,000	1,043
2020-06-30	2,085	2,108	2,085	2,090	3,100	1,045
2020-06-29	2,062	2,085	2,052	2,085	3,100	1,042.50
2020-06-26	2,059	2,060	2,046	2,060	1,800	1,030
2020-06-25	2,083	2,083	2,042	2,051	2,300	1,025.50
2020-06-24	2,043	2,084	2,042	2,073	700	1,036.50
2020-06-23	2,095	2,095	2,084	2,084	900	1,042
2020-06-22	2,129	2,129	2,067	2,083	2,500	1,041.50
2020-06-19	2,150	2,150	2,108	2,132	12,200	1,066
2020-06-18	2,105	2,140	2,088	2,136	6,700	1,068
2020-06-17	2,051	2,139	2,051	2,139	4,500	1,069.50
2020-06-16	2,042	2,070	1,962	2,047	10,400	1,023.50
2020-06-15	2,010	2,160	2,007	2,025	23,400	1,012.50
2020-06-12	1,949	1,979	1,949	1,979	4,200	989.50
2020-06-11	1,932	1,961	1,932	1,956	4,800	978
2020-06-10	1,929	1,948	1,914	1,941	11,200	970.50
2020-06-09	1,929	1,979	1,929	1,979	6,500	989.50
2020-06-08	1,920	1,930	1,916	1,929	5,000	964.50
2020-06-05	1,921	1,949	1,890	1,914	9,300	957
2020-06-04	1,924	1,929	1,905	1,929	3,700	964.50
2020-06-03	1,907	1,925	1,897	1,925	3,200	962.50
2020-06-02	1,890	1,900	1,884	1,895	3,800	947.50
2020-06-01	1,862	1,900	1,862	1,890	5,100	945
2020-05-29	1,870	1,870	1,848	1,862	2,300	931
2020-05-28	1,878	1,900	1,870	1,900	2,100	950
2020-05-27	1,857	1,878	1,848	1,878	1,700	939
2020-05-26	1,874	1,874	1,862	1,869	1,900	934.50
2020-05-25	1,869	1,870	1,859	1,870	500	935
2020-05-22	1,870	1,870	1,869	1,869	200	934.50
2020-05-21	1,872	1,880	1,868	1,880	1,100	940
2020-05-20	1,889	1,889	1,849	1,873	4,500	936.50
2020-05-19	1,895	1,914	1,888	1,900	5,200	950
2020-05-18	1,877	1,880	1,874	1,880	1,900	940
2020-05-15	1,888	1,897	1,872	1,884	5,600	942
2020-05-14	1,886	1,886	1,857	1,870	1,700	935
2020-05-13	1,837	1,872	1,835	1,861	3,200	930.50
2020-05-12	1,847	1,847	1,835	1,837	1,000	918.50
2020-05-11	1,841	1,849	1,838	1,848	3,700	924
2020-05-08	1,797	1,940	1,789	1,854	12,000	927
2020-05-07	1,792	1,794	1,759	1,790	5,300	895
2020-05-01	1,790	1,790	1,769	1,775	1,700	887.50
2020-04-30	1,789	1,799	1,773	1,799	2,300	899.50
2020-04-28	1,710	1,760	1,709	1,760	4,000	880
2020-04-27	1,666	1,701	1,666	1,701	2,000	850.50
2020-04-24	1,692	1,697	1,646	1,661	2,500	830.50
2020-04-23	1,688	1,707	1,685	1,685	2,900	842.50
2020-04-22	1,675	1,690	1,649	1,689	1,800	844.50
2020-04-21	1,720	1,720	1,693	1,702	2,500	851
2020-04-20	1,737	1,737	1,697	1,728	4,200	864
2020-04-17	1,765	1,780	1,759	1,776	3,500	888
2020-04-16	1,720	1,758	1,720	1,747	2,700	873.50
2020-04-15	1,750	1,750	1,722	1,726	2,800	863
2020-04-14	1,772	1,772	1,750	1,765	2,600	882.50
2020-04-13	1,785	1,785	1,768	1,773	1,200	886.50
2020-04-10	1,788	1,798	1,771	1,791	3,000	895.50
2020-04-09	1,760	1,788	1,711	1,788	5,100	894
2020-04-08	1,725	1,781	1,695	1,760	7,100	880
2020-04-07	1,735	1,735	1,685	1,725	2,000	862.50
2020-04-06	1,717	1,735	1,637	1,735	8,700	867.50
2020-04-03	1,738	1,746	1,723	1,735	1,300	867.50
2020-04-02	1,781	1,781	1,730	1,756	2,100	878
2020-04-01	1,819	1,882	1,746	1,807	12,700	903.50
2020-03-31	1,702	1,811	1,590	1,811	11,000	905.50
2020-03-30	1,900	1,900	1,700	1,700	22,300	850
2020-03-27	1,900	2,001	1,810	2,001	25,300	1,000.50
2020-03-26	1,879	1,900	1,720	1,900	10,200	950
2020-03-25	1,681	1,919	1,650	1,919	10,500	959.50
2020-03-24	1,663	1,693	1,580	1,693	7,200	846.50
2020-03-23	1,547	1,623	1,501	1,623	7,800	811.50
2020-03-19	1,512	1,548	1,470	1,507	24,200	753.50
2020-03-18	1,486	1,486	1,451	1,452	22,600	726
2020-03-17	1,421	1,499	1,421	1,494	8,800	747
2020-03-16	1,435	1,450	1,408	1,450	13,100	725
2020-03-13	1,400	1,440	1,371	1,380	14,500	690
2020-03-12	1,405	1,428	1,400	1,401	16,900	700.50
2020-03-11	1,428	1,475	1,428	1,429	3,900	714.50
2020-03-10	1,371	1,439	1,366	1,428	4,800	714
2020-03-09	1,389	1,432	1,389	1,401	8,300	700.50
2020-03-06	1,451	1,481	1,451	1,451	6,500	725.50
2020-03-05	1,511	1,560	1,480	1,481	11,000	740.50
2020-03-04	1,550	1,581	1,447	1,481	11,900	740.50
2020-03-03	1,593	1,599	1,550	1,550	8,100	775
2020-03-02	1,400	1,580	1,400	1,540	8,300	770
2020-02-28	1,438	1,478	1,405	1,417	6,500	708.50
2020-02-27	1,616	1,616	1,522	1,522	6,300	761
2020-02-26	1,586	1,620	1,586	1,616	4,600	808
2020-02-25	1,701	1,701	1,626	1,626	7,400	813
2020-02-21	1,725	1,725	1,711	1,712	1,600	856
2020-02-20	1,779	1,779	1,721	1,734	5,300	867
2020-02-19	1,767	1,781	1,753	1,764	3,300	882
2020-02-18	1,778	1,783	1,734	1,758	4,200	879
2020-02-17	1,749	1,825	1,728	1,789	7,000	894.50
2020-02-14	1,750	1,793	1,717	1,763	3,400	881.50
2020-02-13	1,799	1,799	1,746	1,750	1,900	875
2020-02-12	1,818	1,824	1,760	1,773	5,400	886.50
2020-02-10	1,825	1,827	1,812	1,815	1,200	907.50
2020-02-07	1,876	1,876	1,805	1,846	1,400	923
2020-02-06	1,821	1,950	1,821	1,876	7,600	938
2020-02-05	1,839	1,839	1,800	1,821	5,000	910.50
2020-02-04	1,710	1,801	1,703	1,792	3,400	896
2020-02-03	1,695	1,721	1,675	1,706	5,500	853
2020-01-31	1,709	1,788	1,701	1,701	2,700	850.50
2020-01-30	1,760	1,775	1,717	1,725	5,100	862.50
2020-01-29	1,762	1,786	1,762	1,771	2,300	885.50
2020-01-28	1,785	1,790	1,755	1,763	4,000	881.50
2020-01-27	1,829	1,835	1,808	1,808	3,900	904
2020-01-24	1,874	1,874	1,829	1,836	1,800	918
2020-01-23	1,905	1,905	1,852	1,856	5,000	928
2020-01-22	1,917	1,931	1,917	1,919	1,600	959.50
2020-01-21	1,915	1,935	1,907	1,908	3,600	954
2020-01-20	1,916	1,917	1,905	1,910	4,100	955
2020-01-17	1,896	1,916	1,896	1,914	4,000	957
2020-01-16	1,920	1,930	1,879	1,879	2,600	939.50
2020-01-15	1,910	1,929	1,910	1,929	2,500	964.50
2020-01-14	1,905	1,917	1,905	1,910	3,200	955
2020-01-10	1,906	1,906	1,900	1,906	1,300	953
2020-01-09	1,889	1,917	1,889	1,906	1,600	953
2020-01-08	1,896	1,901	1,861	1,888	3,600	944
2020-01-07	1,916	1,944	1,906	1,926	12,900	963
2020-01-06	1,943	2,075	1,943	1,956	11,500	978

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