[7570 東証1部] 橋本総業ホールディングス 日足 時系列データ

[7570 東証1部] 橋本総業ホールディングス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-271486.001498.001486.001492.00960014290600
2017-03-241487.001502.001487.001499.0055008219200
2017-03-231491.001498.001486.001487.0057008493300
2017-03-221490.001498.001490.001491.00830012374700
2017-03-211500.001508.001494.001499.0039005855900
2017-03-171504.001504.001499.001499.00770011565100
2017-03-161499.001507.001499.001507.0042006321200
2017-03-151506.001506.001499.001499.0061009175600
2017-03-141506.001507.001500.001505.0051007673200
2017-03-131500.001506.001498.001498.0030004503100
2017-03-101514.001514.001494.001507.001140017188400
2017-03-091500.001505.001495.001496.0057008548100
2017-03-081498.001500.001494.001497.0038005688400
2017-03-071496.001504.001496.001498.0047007043500
2017-03-061493.001508.001493.001499.001050015699500
2017-03-031496.001509.001496.001504.0031004661400
2017-03-021494.001505.001488.001505.0048007185800
2017-03-011489.001498.001486.001495.0040005970100
2017-02-281498.001500.001490.001490.0041006132500
2017-02-271499.001508.001498.001502.0039005854600
2017-02-241496.001500.001494.001499.0039005839400
2017-02-231499.001509.001499.001505.0041006155700
2017-02-221502.001502.001498.001500.0015002250600
2017-02-211496.001503.001496.001500.0032004795800
2017-02-201501.001507.001496.001502.0055008257700
2017-02-171511.001518.001505.001515.0035005290300
2017-02-161515.001515.001504.001511.0021003168600
2017-02-151525.001525.001509.001517.0042006381200
2017-02-141525.001525.001516.001521.0031004707600
2017-02-131510.001520.001507.001519.0064009692200
2017-02-101498.001512.001498.001508.0032004824900
2017-02-091510.001510.001494.001494.0021003153700
2017-02-081500.001502.001487.001502.0044006585000
2017-02-071500.001515.001500.001504.0032004819500
2017-02-061502.001505.001488.001505.00850012755500
2017-02-031519.001519.001489.001502.0036005408000
2017-02-021501.001511.001501.001501.0028004215000
2017-02-011501.001526.001501.001505.0029004367400
2017-01-311524.001524.001512.001515.0010001515900
2017-01-301528.001544.001520.001525.0050007628000
2017-01-271539.001539.001528.001528.0013001989900
2017-01-261513.001534.001513.001526.0010001524500
2017-01-251539.001539.001513.001525.0018002743300
2017-01-241520.001528.001520.001528.009001369600
2017-01-231530.001535.001524.001525.0017002599200
2017-01-201510.001538.001510.001530.0058008810500
2017-01-191513.001533.001513.001527.0031004734100
2017-01-181527.001527.001507.001513.0023003482300
2017-01-171524.001526.001501.001511.0042006350600
2017-01-161526.001526.001506.001507.0063009552700
2017-01-131527.001529.001525.001526.0036005495500
2017-01-121547.001547.001520.001527.0047007183400
2017-01-111527.001540.001522.001532.0046007038900
2017-01-101540.001550.001530.001533.00680010436100
2017-01-061520.001547.001520.001540.0026003994800
2017-01-051531.001531.001515.001521.00810012377900
2017-01-041501.001530.001501.001530.00870013180900
2016-12-301512.001512.001499.001509.0034005116900
2016-12-291495.001512.001495.001512.0044006613500
2016-12-281506.001506.001497.001502.0041006151800
2016-12-271524.001528.001499.001506.0044006626700
2016-12-261535.001535.001520.001520.0029004420800
2016-12-221534.001534.001512.001524.0034005167100
2016-12-211540.001540.001532.001534.0023003531300
2016-12-201563.001563.001548.001553.001400021828700
2016-12-191547.001547.001531.001543.0060009232400
2016-12-161535.001535.001525.001531.0042006425800
2016-12-151555.001555.001528.001530.001420021935400
2016-12-141540.001550.001540.001545.00820012659600
2016-12-131518.001537.001518.001537.0032004890500
2016-12-121513.001530.001513.001529.0035005328000
2016-12-091517.001521.001512.001521.001320020023300
2016-12-081538.001538.001520.001520.001110016967500
2016-12-071518.001524.001518.001520.0047007144800
2016-12-061502.001524.001502.001517.00940014190700
2016-12-051501.001517.001501.001509.0057008576300
2016-12-021497.001510.001495.001507.00680010207900
2016-12-011519.001519.001500.001500.0042006334600
2016-11-301509.001510.001504.001504.0031004667800
2016-11-291509.001512.001501.001506.0041006168400
2016-11-281499.001510.001497.001510.0051007671700
2016-11-251499.001502.001495.001499.0038005693500
2016-11-241516.001517.001494.001507.0047007065700
2016-11-221540.001540.001511.001516.0039005914300
2016-11-211534.001534.001516.001527.0063009626200
2016-11-181597.001597.001533.001538.001120017579900
2016-11-171594.001594.001573.001591.0022003479300
2016-11-161584.001598.001579.001598.0030004763600
2016-11-151595.001600.001582.001583.0052008287600
2016-11-141598.001598.001580.001592.00650010297600
2016-11-111554.001568.001550.001568.0036005615100
2016-11-101582.001582.001551.001554.0031004840100
2016-11-091560.001560.001544.001544.0016002481000
2016-11-081565.001578.001558.001578.009001411000
2016-11-071600.001600.001556.001583.00650010344400
2016-11-041594.001594.001589.001592.0025003978400
2016-11-021598.001606.001585.001595.00650010385700
2016-11-011588.001617.001582.001614.00710011354800
2016-10-311600.001600.001587.001588.0022003502200
2016-10-281600.001600.001571.001600.00940015000900
2016-10-271599.001600.001591.001600.0032005111900
2016-10-261588.001599.001576.001597.001330021138500
2016-10-251577.001594.001577.001591.0016002541200
2016-10-241581.001598.001580.001597.0022003499600
2016-10-211600.001600.001598.001598.00600959600
2016-10-201597.001600.001590.001600.0050007982900
2016-10-191579.001593.001575.001593.0031004915100
2016-10-181587.001587.001579.001584.00400633000
2016-10-171597.001597.001581.001589.0034005402400
2016-10-141589.001594.001587.001594.009001431000
2016-10-131589.001590.001574.001590.0018002845000
2016-10-121581.001588.001581.001587.0016002535400
2016-10-111590.001590.001583.001588.0026004123200
2016-10-071592.001597.001591.001597.007001116500
2016-10-061581.001598.001581.001598.0015002383600
2016-10-051602.001602.001592.001595.0039006239700
2016-10-041571.001587.001560.001587.0021003305000
2016-10-031558.001580.001555.001575.0021003287600
2016-09-301581.001596.001571.001588.0016002535200
2016-09-291590.001596.001586.001595.0034005408700
2016-09-281580.001595.001568.001590.00660010450800
2016-09-271582.001597.001576.001597.001270020158800
2016-09-261592.001592.001581.001588.0033005245100
2016-09-231550.001596.001550.001595.0031004896100
2016-09-211528.001558.001528.001550.0030004631900
2016-09-201497.001570.001497.001515.00680010297300
2016-09-161531.001531.001500.001523.0043006511800
2016-09-151555.001574.001508.001531.00690010632100
2016-09-141515.001535.001515.001523.0034005177300
2016-09-131566.001566.001512.001512.0021003207400
2016-09-121515.001526.001503.001503.0028004238300
2016-09-091523.001569.001515.001515.0059008993700
2016-09-081509.001538.001509.001523.0025003781600
2016-09-071473.001500.001473.001497.0051007583200
2016-09-061439.001461.001439.001451.0016002310400
2016-09-051472.001472.001454.001454.0034004998000
2016-09-021454.001475.001454.001472.0020002937900
2016-09-011472.001472.001472.001472.00100147200
2016-08-311466.001474.001435.001450.0022003199700
2016-08-301456.001466.001456.001466.00400585300
2016-08-291441.001464.001441.001455.009001306800
2016-08-261470.001470.001438.001438.00400583500
2016-08-251443.001443.001439.001440.00500720300
2016-08-241493.001493.001422.001423.0016002306800
2016-08-231417.001446.001417.001443.0014002010500
2016-08-221433.001472.001433.001447.0025003612800
2016-08-191453.001521.001433.001433.0059008597100
2016-08-181487.001492.001481.001483.0023003416800
2016-08-171510.001510.001470.001491.0030004460600
2016-08-161541.001541.001528.001528.0020003068900
2016-08-151530.001601.001530.001572.0022003388900
2016-08-121524.001527.001521.001527.0017002590100
2016-08-101524.001527.001524.001527.0010001526700
2016-08-091517.001527.001517.001527.007001066500
2016-08-081527.001527.001516.001520.0010001521500
2016-08-051546.001546.001527.001527.0050007695700
2016-08-041512.001547.001512.001547.0023003495200
2016-08-031539.001541.001537.001541.009001385600
2016-08-021548.001548.001532.001542.007001078000
2016-08-011581.001581.001547.001547.0014002180900
2016-07-291551.001597.001551.001597.008001269600
2016-07-281559.001600.001559.001571.0023003642200
2016-07-271600.001600.001575.001598.0021003345800
2016-07-261585.001589.001585.001587.0012001904100
2016-07-251554.001564.001551.001560.0017002649400
2016-07-221557.001594.001557.001594.00200315100
2016-07-211599.001600.001580.001597.0036005743800
2016-07-201600.001600.001595.001596.0053008476400
2016-07-191599.001600.001594.001600.0014002237300
2016-07-151599.001599.001586.001592.0034005423100
2016-07-141556.001587.001556.001586.0017002684500
2016-07-131567.001567.001527.001566.0012001866200
2016-07-121503.001514.001500.001512.0032004824500
2016-07-111455.001570.001455.001484.0017002574200
2016-07-081491.001491.001453.001453.0018002646400
2016-07-071485.001505.001485.001504.0024003600000
2016-07-061487.001511.001487.001508.0022003302300
2016-07-051577.001577.001516.001533.00660010308000
2016-07-041478.001518.001478.001518.0024003608900
2016-07-011483.001490.001472.001487.0017002523400
2016-06-301490.001490.001482.001483.0011001634100
2016-06-291423.001471.001423.001466.0015002185700
2016-06-281426.001426.001400.001423.008001136500
2016-06-271400.001500.001400.001447.0022003205300
2016-06-241440.001440.001407.001425.0019002713100
2016-06-231500.001508.001482.001503.0017002552500
2016-06-221490.001510.001486.001508.0027004044300
2016-06-211514.001514.001497.001498.0018002703200
2016-06-201513.001513.001473.001494.00970014626100
2016-06-171515.001520.001488.001506.0031004659100
2016-06-161500.001503.001484.001486.0062009264200
2016-06-151519.001519.001509.001509.00710010773900
2016-06-141505.001523.001505.001519.0019002881700
2016-06-131500.001506.001490.001504.0033004951700
2016-06-101519.001519.001495.001500.001240018817900
2016-06-091526.001531.001518.001519.0050007615900
2016-06-081514.001532.001514.001520.0034005168400
2016-06-071497.001524.001497.001519.00740011122400
2016-06-061499.001499.001493.001496.0041006141900
2016-06-031491.001500.001491.001500.0043006439900
2016-06-021486.001495.001486.001492.008001192100
2016-06-011490.001499.001480.001496.0021003127700
2016-05-311494.001499.001492.001495.009001346500
2016-05-301494.001495.001487.001489.0010001490300
2016-05-271494.001494.001475.001475.00500741600
2016-05-261500.001500.001488.001498.00600898400
2016-05-251500.001500.001493.001498.0011001646200
2016-05-241513.001525.001513.001522.00500759500
2016-05-231502.001520.001502.001520.009001362000
2016-05-201538.001542.001505.001505.0055008421200
2016-05-191514.001537.001514.001536.0025003805000
2016-05-181510.001530.001510.001520.0030004560400
2016-05-171499.001523.001496.001518.0062009348500
2016-05-161494.001494.001476.001485.0030004461700
2016-05-131499.001499.001487.001493.0021003132300
2016-05-121476.001500.001476.001499.0020002988100
2016-05-111490.001498.001477.001496.0023003421800
2016-05-101497.001500.001490.001490.0032004788700
2016-05-091563.001563.001497.001497.0021003167100
2016-05-061542.001542.001510.001523.0044006741400
2016-05-021555.001555.001505.001517.0021003203900
2016-04-281575.001589.001565.001569.0044006936700
2016-04-271585.001590.001581.001581.0059009353300
2016-04-261585.001590.001579.001586.0028004436400
2016-04-251548.001585.001548.001585.0010001575900
2016-04-221574.001580.001571.001578.0011001734500
2016-04-211540.001580.001540.001567.0039006121400
2016-04-201567.001580.001517.001517.00840013127300
2016-04-191539.001560.001539.001560.0032004963800
2016-04-181524.001536.001503.001516.0022003353000
2016-04-151539.001557.001530.001539.0033005073800
2016-04-141520.001545.001520.001539.0026003993600
2016-04-131473.001523.001473.001501.0016002406800
2016-04-121466.001499.001466.001470.008001178600
2016-04-111466.001487.001466.001466.0017002509000
2016-04-081490.001522.001470.001496.0032004778300
2016-04-071551.001551.001501.001501.009001359800
2016-04-061490.001498.001490.001498.0015002239800
2016-04-051583.001583.001504.001509.0056008684200
2016-04-041523.001591.001523.001591.0035005501500
2016-04-011531.001551.001493.001493.0043006548200
2016-03-311596.001613.001558.001558.0020003178300
2016-03-301620.001628.001595.001595.0015002407100
2016-03-291608.001654.001574.001620.0037005981600
2016-03-281601.001650.001569.001650.001310021188500
2016-03-251606.001606.001566.001579.0019003030600
2016-03-241643.001643.001599.001606.0017002737600
2016-03-231628.001630.001602.001620.0013002107700
2016-03-221592.001667.001589.001623.0030004848900
2016-03-181684.001684.001600.001626.0055009091900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog