7570 橋本総業ホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,048	2,048	2,026	2,026	6,900	1,013
2021-12-29	2,012	2,048	2,012	2,048	7,000	1,024
2021-12-28	1,997	2,014	1,991	2,012	6,700	1,006
2021-12-27	2,009	2,010	1,993	1,997	2,300	998.50
2021-12-24	2,004	2,014	1,997	1,997	1,400	998.50
2021-12-23	1,991	2,014	1,991	2,014	2,100	1,007
2021-12-22	2,000	2,012	1,989	1,989	4,500	994.50
2021-12-21	2,026	2,046	1,999	2,000	8,200	1,000
2021-12-20	2,059	2,059	2,006	2,010	10,400	1,005
2021-12-17	2,077	2,077	2,052	2,066	6,700	1,033
2021-12-16	2,076	2,086	2,061	2,077	7,900	1,038.50
2021-12-15	2,047	2,076	2,026	2,071	18,400	1,035.50
2021-12-14	2,002	2,040	2,002	2,037	6,900	1,018.50
2021-12-13	2,022	2,022	1,991	1,999	5,700	999.50
2021-12-10	2,093	2,093	2,010	2,021	27,200	1,010.50
2021-12-09	2,029	2,074	2,029	2,074	8,500	1,037
2021-12-08	2,050	2,050	2,016	2,029	13,600	1,014.50
2021-12-07	2,008	2,075	2,008	2,075	13,400	1,037.50
2021-12-06	1,988	2,013	1,967	1,980	11,100	990
2021-12-03	1,950	1,983	1,920	1,973	20,500	986.50
2021-12-02	1,952	1,981	1,920	1,930	17,000	965
2021-12-01	1,922	1,957	1,915	1,953	7,400	976.50
2021-11-30	1,938	1,980	1,910	1,910	8,500	955
2021-11-29	1,964	1,967	1,921	1,924	12,400	962
2021-11-26	2,003	2,003	1,980	1,987	10,800	993.50
2021-11-25	2,020	2,025	1,999	2,003	6,900	1,001.50
2021-11-24	2,070	2,070	2,020	2,020	12,300	1,010
2021-11-22	2,071	2,073	2,051	2,065	7,500	1,032.50
2021-11-19	2,074	2,078	2,057	2,071	9,600	1,035.50
2021-11-18	2,061	2,105	2,061	2,105	4,300	1,052.50
2021-11-17	2,073	2,080	2,051	2,061	7,700	1,030.50
2021-11-16	2,073	2,135	2,069	2,069	16,200	1,034.50
2021-11-15	2,102	2,102	2,059	2,059	13,300	1,029.50
2021-11-12	2,099	2,099	2,078	2,085	5,700	1,042.50
2021-11-11	2,081	2,097	2,081	2,084	2,600	1,042
2021-11-10	2,120	2,121	2,083	2,087	13,400	1,043.50
2021-11-09	2,143	2,150	2,135	2,135	2,700	1,067.50
2021-11-08	2,156	2,159	2,141	2,151	4,700	1,075.50
2021-11-05	2,148	2,157	2,141	2,141	5,600	1,070.50
2021-11-04	2,133	2,168	2,130	2,168	8,300	1,084
2021-11-02	2,156	2,168	2,137	2,141	10,800	1,070.50
2021-11-01	2,168	2,175	2,151	2,170	5,900	1,085
2021-10-29	2,198	2,198	2,155	2,168	5,500	1,084
2021-10-28	2,181	2,210	2,136	2,210	10,900	1,105
2021-10-27	2,149	2,188	2,121	2,181	19,000	1,090.50
2021-10-26	2,146	2,153	2,140	2,146	3,000	1,073
2021-10-25	2,171	2,171	2,140	2,150	7,000	1,075
2021-10-22	2,169	2,174	2,161	2,161	2,600	1,080.50
2021-10-21	2,190	2,198	2,179	2,179	6,500	1,089.50
2021-10-20	2,194	2,213	2,191	2,197	6,000	1,098.50
2021-10-19	2,165	2,200	2,165	2,194	3,900	1,097
2021-10-18	2,158	2,165	2,138	2,165	6,900	1,082.50
2021-10-15	2,122	2,150	2,122	2,147	9,900	1,073.50
2021-10-14	2,120	2,122	2,106	2,122	4,500	1,061
2021-10-13	2,133	2,133	2,106	2,116	7,000	1,058
2021-10-12	2,129	2,158	2,129	2,138	5,400	1,069
2021-10-11	2,141	2,152	2,136	2,145	7,400	1,072.50
2021-10-08	2,134	2,135	2,105	2,135	6,000	1,067.50
2021-10-07	2,114	2,140	2,104	2,104	7,100	1,052
2021-10-06	2,120	2,161	2,111	2,112	8,700	1,056
2021-10-05	2,147	2,147	2,080	2,120	16,100	1,060
2021-10-04	2,221	2,221	2,168	2,180	10,000	1,090
2021-10-01	2,261	2,261	2,206	2,208	10,400	1,104
2021-09-30	2,264	2,273	2,250	2,261	8,000	1,130.50
2021-09-29	2,251	2,281	2,251	2,255	7,300	1,127.50
2021-09-28	2,286	2,300	2,260	2,300	9,400	1,150
2021-09-27	2,300	2,320	2,281	2,286	9,300	1,143
2021-09-24	2,273	2,300	2,273	2,300	12,100	1,150
2021-09-22	2,283	2,297	2,254	2,262	29,400	1,131
2021-09-21	2,261	2,313	2,250	2,283	19,200	1,141.50
2021-09-17	2,317	2,340	2,305	2,340	16,700	1,170
2021-09-16	2,308	2,318	2,275	2,318	16,900	1,159
2021-09-15	2,305	2,314	2,281	2,308	10,000	1,154
2021-09-14	2,278	2,320	2,270	2,320	23,800	1,160
2021-09-13	2,265	2,278	2,259	2,278	9,600	1,139
2021-09-10	2,250	2,265	2,246	2,265	15,400	1,132.50
2021-09-09	2,253	2,264	2,245	2,250	13,400	1,125
2021-09-08	2,252	2,258	2,248	2,255	9,700	1,127.50
2021-09-07	2,249	2,259	2,238	2,252	14,600	1,126
2021-09-06	2,275	2,275	2,246	2,249	12,700	1,124.50
2021-09-03	2,220	2,261	2,212	2,243	17,500	1,121.50
2021-09-02	2,231	2,240	2,191	2,220	22,700	1,110
2021-09-01	2,276	2,276	2,239	2,243	16,100	1,121.50
2021-08-31	2,240	2,278	2,226	2,261	35,800	1,130.50
2021-08-30	2,156	2,226	2,156	2,219	54,600	1,109.50
2021-08-27	2,154	2,176	2,136	2,156	300,300	1,078
2021-08-26	2,216	2,233	2,149	2,165	201,800	1,082.50
2021-08-25	2,320	2,336	2,255	2,256	72,700	1,128
2021-08-24	2,319	2,360	2,304	2,343	77,800	1,171.50
2021-08-23	2,400	2,409	2,302	2,302	200,000	1,151
2021-08-20	2,714	2,714	2,693	2,700	3,700	1,350
2021-08-19	2,706	2,706	2,688	2,699	2,400	1,349.50
2021-08-18	2,700	2,705	2,691	2,705	2,600	1,352.50
2021-08-17	2,735	2,741	2,707	2,707	1,500	1,353.50
2021-08-16	2,765	2,800	2,737	2,737	5,700	1,368.50
2021-08-13	2,767	2,771	2,764	2,771	600	1,385.50
2021-08-12	2,756	2,769	2,755	2,766	1,300	1,383
2021-08-11	2,773	2,779	2,741	2,751	1,400	1,375.50
2021-08-10	2,799	2,799	2,770	2,770	1,300	1,385
2021-08-06	2,772	2,777	2,772	2,774	900	1,387
2021-08-05	2,798	2,798	2,771	2,771	2,600	1,385.50
2021-08-04	2,810	2,810	2,790	2,796	1,100	1,398
2021-08-03	2,783	2,787	2,773	2,773	800	1,386.50
2021-08-02	2,730	2,810	2,730	2,802	3,000	1,401
2021-07-30	2,781	2,786	2,752	2,752	3,400	1,376
2021-07-29	2,921	2,921	2,763	2,806	9,500	1,403
2021-07-28	2,960	2,960	2,941	2,950	1,100	1,475
2021-07-27	2,972	2,972	2,952	2,965	1,400	1,482.50
2021-07-26	2,929	2,929	2,920	2,928	800	1,464
2021-07-21	2,853	2,882	2,833	2,879	800	1,439.50
2021-07-20	2,858	2,858	2,850	2,855	2,500	1,427.50
2021-07-19	2,797	2,866	2,797	2,830	1,600	1,415
2021-07-16	2,811	2,825	2,775	2,797	1,900	1,398.50
2021-07-15	2,909	2,909	2,818	2,818	2,600	1,409
2021-07-14	2,847	2,922	2,847	2,883	1,700	1,441.50
2021-07-13	2,766	2,865	2,766	2,845	2,300	1,422.50
2021-07-12	2,769	2,866	2,766	2,766	3,400	1,383
2021-07-09	2,696	2,745	2,653	2,707	7,500	1,353.50
2021-07-08	2,865	2,896	2,746	2,746	5,500	1,373
2021-07-07	2,961	2,965	2,855	2,855	3,300	1,427.50
2021-07-06	2,968	2,986	2,968	2,986	400	1,493
2021-07-05	3,000	3,000	2,964	2,964	5,200	1,482
2021-07-02	2,992	3,035	2,992	3,020	5,000	1,510
2021-07-01	2,987	2,987	2,964	2,964	3,000	1,482
2021-06-30	2,978	2,978	2,971	2,974	1,600	1,487
2021-06-29	2,987	3,015	2,946	2,955	3,300	1,477.50
2021-06-28	2,951	3,035	2,951	3,020	2,800	1,510
2021-06-25	2,973	2,973	2,973	2,973	1,300	1,486.50
2021-06-24	2,985	2,988	2,967	2,972	2,100	1,486
2021-06-23	2,989	3,000	2,989	3,000	800	1,500
2021-06-22	2,989	2,999	2,982	2,999	2,900	1,499.50
2021-06-21	2,973	2,973	2,911	2,916	4,400	1,458
2021-06-18	2,990	3,020	2,973	3,020	10,600	1,510
2021-06-17	2,937	2,974	2,937	2,952	6,100	1,476
2021-06-16	3,015	3,025	2,980	3,000	3,900	1,500
2021-06-15	2,896	3,035	2,895	3,035	11,000	1,517.50
2021-06-14	2,820	2,870	2,820	2,860	3,900	1,430
2021-06-11	2,753	2,818	2,753	2,818	5,600	1,409
2021-06-10	2,773	2,773	2,667	2,754	7,100	1,377
2021-06-09	2,776	2,823	2,775	2,823	2,800	1,411.50
2021-06-08	2,801	2,820	2,759	2,761	4,600	1,380.50
2021-06-07	2,716	2,797	2,716	2,788	3,600	1,394
2021-06-04	2,700	2,700	2,694	2,700	1,300	1,350
2021-06-03	2,697	2,700	2,688	2,700	1,100	1,350
2021-06-02	2,690	2,700	2,686	2,693	4,000	1,346.50
2021-06-01	2,670	2,700	2,648	2,700	2,600	1,350
2021-05-31	2,650	2,676	2,650	2,672	2,100	1,336
2021-05-28	2,622	2,652	2,622	2,652	4,000	1,326
2021-05-27	2,608	2,645	2,608	2,622	1,800	1,311
2021-05-26	2,639	2,639	2,631	2,631	900	1,315.50
2021-05-25	2,601	2,653	2,601	2,653	1,200	1,326.50
2021-05-24	2,658	2,659	2,633	2,637	1,500	1,318.50
2021-05-21	2,691	2,691	2,643	2,643	1,000	1,321.50
2021-05-20	2,689	2,689	2,680	2,680	4,500	1,340
2021-05-19	2,698	2,698	2,691	2,694	2,300	1,347
2021-05-18	2,660	2,698	2,660	2,698	1,600	1,349
2021-05-17	2,638	2,681	2,638	2,679	1,900	1,339.50
2021-05-14	2,621	2,648	2,590	2,633	6,000	1,316.50
2021-05-13	2,609	2,653	2,559	2,559	5,900	1,279.50
2021-05-12	2,553	2,649	2,553	2,647	2,500	1,323.50
2021-05-11	2,622	2,622	2,550	2,550	7,500	1,275
2021-05-10	2,685	2,685	2,620	2,622	10,300	1,311
2021-05-07	2,645	2,687	2,626	2,687	3,800	1,343.50
2021-05-06	2,648	2,648	2,626	2,626	4,700	1,313
2021-04-30	2,586	2,642	2,586	2,621	3,800	1,310.50
2021-04-28	2,572	2,640	2,572	2,586	3,300	1,293
2021-04-27	2,677	2,698	2,571	2,571	3,100	1,285.50
2021-04-26	2,673	2,690	2,629	2,666	1,200	1,333
2021-04-23	2,705	2,726	2,675	2,675	800	1,337.50
2021-04-22	2,750	2,750	2,702	2,722	2,500	1,361
2021-04-21	2,675	2,738	2,659	2,711	2,400	1,355.50
2021-04-20	2,652	2,711	2,652	2,690	4,000	1,345
2021-04-19	2,639	2,650	2,639	2,650	900	1,325
2021-04-16	2,612	2,650	2,612	2,630	1,900	1,315
2021-04-15	2,601	2,638	2,599	2,615	5,600	1,307.50
2021-04-14	2,639	2,640	2,609	2,628	3,300	1,314
2021-04-13	2,696	2,708	2,614	2,639	2,200	1,319.50
2021-04-12	2,598	2,685	2,578	2,682	2,600	1,341
2021-04-09	2,601	2,651	2,594	2,594	2,300	1,297
2021-04-08	2,605	2,657	2,565	2,623	3,700	1,311.50
2021-04-07	2,573	2,646	2,573	2,646	1,900	1,323
2021-04-06	2,703	2,735	2,557	2,609	3,200	1,304.50
2021-04-05	2,724	2,724	2,642	2,703	3,300	1,351.50
2021-04-02	2,644	2,728	2,617	2,696	2,400	1,348
2021-04-01	2,720	2,720	2,651	2,657	3,500	1,328.50
2021-03-31	2,748	2,748	2,730	2,730	2,800	1,365
2021-03-30	2,723	2,759	2,723	2,749	6,500	1,374.50
2021-03-29	2,711	2,773	2,706	2,771	19,200	1,385.50
2021-03-26	2,717	2,767	2,693	2,711	13,100	1,355.50
2021-03-25	2,652	2,710	2,647	2,692	10,700	1,346
2021-03-24	2,720	2,720	2,598	2,652	6,100	1,326
2021-03-23	2,731	2,768	2,721	2,721	4,900	1,360.50
2021-03-22	2,804	2,849	2,747	2,747	7,900	1,373.50
2021-03-19	2,779	2,854	2,768	2,854	9,800	1,427
2021-03-18	2,752	2,800	2,752	2,800	7,800	1,400
2021-03-17	2,705	2,756	2,705	2,756	3,100	1,378
2021-03-16	2,695	2,722	2,677	2,722	3,700	1,361
2021-03-15	2,650	2,695	2,632	2,695	4,300	1,347.50
2021-03-12	2,660	2,660	2,637	2,650	7,000	1,325
2021-03-11	2,627	2,689	2,627	2,656	6,300	1,328
2021-03-10	2,606	2,610	2,585	2,610	2,200	1,305
2021-03-09	2,574	2,606	2,560	2,606	2,300	1,303
2021-03-08	2,600	2,600	2,525	2,574	6,000	1,287
2021-03-05	2,567	2,594	2,517	2,594	10,900	1,297
2021-03-04	2,539	2,569	2,517	2,569	2,700	1,284.50
2021-03-03	2,429	2,548	2,429	2,548	2,600	1,274
2021-03-02	2,482	2,482	2,402	2,450	4,000	1,225
2021-03-01	2,386	2,441	2,371	2,433	7,900	1,216.50
2021-02-26	2,494	2,570	2,486	2,486	1,400	1,243
2021-02-25	2,544	2,544	2,529	2,529	3,000	1,264.50
2021-02-24	2,573	2,592	2,538	2,557	1,700	1,278.50
2021-02-22	2,602	2,650	2,582	2,597	3,400	1,298.50
2021-02-19	2,554	2,557	2,553	2,557	3,900	1,278.50
2021-02-18	2,549	2,555	2,549	2,555	1,600	1,277.50
2021-02-17	2,549	2,555	2,547	2,548	2,200	1,274
2021-02-16	2,548	2,548	2,540	2,547	700	1,273.50
2021-02-15	2,542	2,550	2,533	2,546	2,500	1,273
2021-02-12	2,520	2,533	2,510	2,522	2,000	1,261
2021-02-10	2,505	2,510	2,505	2,505	1,100	1,252.50
2021-02-09	2,509	2,509	2,500	2,509	900	1,254.50
2021-02-08	2,508	2,512	2,503	2,504	3,800	1,252
2021-02-05	2,501	2,511	2,498	2,501	3,700	1,250.50
2021-02-04	2,500	2,511	2,497	2,504	3,600	1,252
2021-02-03	2,513	2,514	2,500	2,505	2,400	1,252.50
2021-02-02	2,504	2,512	2,494	2,495	3,600	1,247.50
2021-02-01	2,530	2,530	2,503	2,512	2,900	1,256
2021-01-29	2,594	2,623	2,540	2,560	5,100	1,280
2021-01-28	2,538	2,656	2,533	2,644	6,400	1,322
2021-01-27	2,659	2,659	2,550	2,550	1,400	1,275
2021-01-26	2,600	2,689	2,600	2,637	1,800	1,318.50
2021-01-25	2,530	2,647	2,530	2,587	700	1,293.50
2021-01-22	2,553	2,553	2,536	2,540	400	1,270
2021-01-21	2,537	2,580	2,537	2,576	1,100	1,288
2021-01-20	2,524	2,575	2,524	2,530	4,300	1,265
2021-01-19	2,550	2,579	2,550	2,574	2,000	1,287
2021-01-18	2,652	2,652	2,524	2,532	5,200	1,266
2021-01-15	2,670	2,670	2,651	2,652	2,000	1,326
2021-01-14	2,732	2,732	2,718	2,720	2,400	1,360
2021-01-13	2,710	2,736	2,710	2,735	2,100	1,367.50
2021-01-12	2,746	2,746	2,700	2,719	1,700	1,359.50
2021-01-08	2,717	2,750	2,644	2,717	5,400	1,358.50
2021-01-07	2,724	2,751	2,676	2,751	3,900	1,375.50
2021-01-06	2,748	2,748	2,687	2,732	1,300	1,366
2021-01-05	2,749	2,749	2,649	2,726	6,800	1,363
2021-01-04	2,732	2,775	2,723	2,754	2,200	1,377

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