[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 
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
2016-03-171619.001649.001600.001647.0045007312200
2016-03-161620.001648.001601.001603.0025004037100
2016-03-151620.001626.001612.001618.0048007771500
2016-03-141597.001629.001557.001623.0056008972100
2016-03-111554.001588.001462.001587.0057008888700
2016-03-101580.001588.001574.001588.0030004743000
2016-03-091562.001565.001504.001565.0019002926100
2016-03-081556.001568.001546.001562.0024003741800
2016-03-071585.001585.001546.001584.0040006322300
2016-03-041532.001568.001532.001568.0020003114100
2016-03-031531.001566.001526.001551.0017002625500
2016-03-021512.001576.001512.001547.0026004015400
2016-03-011493.001550.001470.001502.0018002715100
2016-02-291435.001495.001435.001463.0016002356200
2016-02-261498.001535.001464.001464.0019002861500
2016-02-251425.001515.001425.001503.0026003824900
2016-02-241405.001474.001395.001395.0044006259200
2016-02-231510.001510.001422.001430.0012001754800
2016-02-221506.001515.001499.001515.0022003314200
2016-02-191518.001559.001435.001506.0059008929500
2016-02-181410.001496.001406.001495.0038005478700
2016-02-171451.001456.001397.001433.0032004556800
2016-02-161451.001504.001450.001450.0020002933400
2016-02-151484.001484.001385.001451.0035005094900
2016-02-121450.001477.001400.001414.001200017257800
2016-02-101500.001500.001451.001453.0025003650600
2016-02-091537.001557.001483.001483.0018002721900
2016-02-081540.001577.001538.001577.0015002342400
2016-02-051580.001580.001494.001535.0049007609700
2016-02-041605.001609.001587.001589.0028004463200
2016-02-031600.001602.001542.001590.00710011344900
2016-02-021596.001602.001546.001602.0038006059200
2016-02-011467.001580.001467.001580.0041006336200
2016-01-291330.001467.001330.001467.0031004423300
2016-01-281390.001390.001360.001360.00500683000
2016-01-271383.001402.001383.001402.00300417300
2016-01-261361.001411.001361.001383.0014001938700
2016-01-251458.001458.001360.001389.0011001550100
2016-01-221298.001400.001298.001398.0033004502100
2016-01-211362.001390.001295.001298.0029003895500
2016-01-201464.001464.001385.001392.0062008908800
2016-01-191439.001479.001435.001448.0029004190300
2016-01-181406.001470.001406.001439.0018002588100
2016-01-151479.001479.001409.001414.0036005223100
2016-01-141412.001500.001410.001421.0029004150500
2016-01-131440.001471.001430.001436.0027003907000
2016-01-121462.001470.001410.001410.0038005466000
2016-01-081506.001524.001461.001462.0029004377600
2016-01-071525.001533.001498.001531.0016002429700
2016-01-061616.001616.001511.001529.0028004352300
2016-01-051620.001649.001589.001616.0058009389400
2016-01-041600.001601.001582.001599.0022003514700
2015-12-301590.001617.001590.001609.0026004161900
2015-12-291552.001590.001552.001584.0015002366200
2015-12-281520.001566.001520.001566.00400615800
2015-12-251533.001553.001525.001536.007001077000
2015-12-241555.001555.001496.001542.0013001996500
2015-12-221520.001557.001520.001555.0018002784200
2015-12-211568.001577.001520.001549.0035005440300
2015-12-181620.001620.001573.001594.0043006925500
2015-12-171597.001627.001597.001627.0039006299200
2015-12-161565.001593.001565.001591.0024003792200
2015-12-151590.001612.001563.001563.00720011427000
2015-12-141577.001600.001577.001597.0051008117100
2015-12-111620.001620.001595.001617.00990015976100
2015-12-101584.001599.001576.001586.001960031054300
2015-12-091557.001585.001555.001585.00880013833700
2015-12-081556.001558.001552.001555.0045007000800
2015-12-071558.001558.001543.001556.0062009641600
2015-12-041527.001528.001519.001526.0047007158300
2015-12-031520.001528.001517.001528.0037005625900
2015-12-021520.001527.001503.001522.0036005466300
2015-12-011510.001510.001504.001508.0013001959400
2015-11-301483.001525.001450.001490.00850012527700
2015-11-271515.001515.001487.001487.0024003592100

   ※ 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