7868 (株)広済堂ホールディングス の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-308018187998149,500162.80
2004-12-2979680979079113,100158.20
2004-12-287957957867863,600157.20
2004-12-2780480477278510,700157
2004-12-2481081079179518,800159
2004-12-2280581080080015,600160
2004-12-2178681078580026,300160
2004-12-2081981978278513,400157
2004-12-1776679076578912,800157.80
2004-12-167687687607656,300153
2004-12-157607817607669,500153.20
2004-12-1478078075076619,100153.20
2004-12-137657887657708,500154
2004-12-1077077975675827,600151.60
2004-12-0978580077178015,600156
2004-12-0878580678078522,000157
2004-12-0777978777578010,300156
2004-12-0680480578579513,500159
2004-12-0377581777580321,300160.60
2004-12-027847847697778,800155.40
2004-12-017607687517547,600150.80
2004-11-3077178275077010,600154
2004-11-297667857667705,000154
2004-11-2679479478078615,100157.20
2004-11-257617807607727,700154.40
2004-11-2475178574976326,200152.60
2004-11-2277578674174131,700148.20
2004-11-1978179577478616,600157.20
2004-11-1880680678278224,100156.40
2004-11-1780382380380612,000161.20
2004-11-168108107978049,800160.80
2004-11-158108288108287,400165.60
2004-11-1280381580381112,400162.20
2004-11-118388408238238,100164.60
2004-11-108328418328386,000167.60
2004-11-098408408328321,000166.40
2004-11-088538538338402,000168
2004-11-058268588268585,100171.60
2004-11-048418418308332,000166.60
2004-11-028328458328402,900168
2004-11-018258368258262,800165.20
2004-10-298328348218345,600166.80
2004-10-288458458258366,200167.20
2004-10-278678678408425,200168.40
2004-10-268708708678674,300173.40
2004-10-258508608458537,900170.60
2004-10-228558768558713,000174.20
2004-10-218658688558554,800171
2004-10-2087187586586511,200173
2004-10-198778848768794,100175.80
2004-10-1887388187387313,900174.60
2004-10-158738828718827,300176.40
2004-10-148808808748747,000174.80
2004-10-138858858798794,000175.80
2004-10-128858868778777,300175.40
2004-10-088958958828857,200177
2004-10-078958968858964,500179.20
2004-10-068868958868952,400179
2004-10-058918928868923,500178.40
2004-10-048858928858926,600178.40
2004-10-018858968858894,800177.80
2004-09-308918918858851,700177
2004-09-299009058918912,700178.20
2004-09-288889068888912,100178.20
2004-09-278888988858987,400179.60
2004-09-249019018948955,900179
2004-09-229029108989027,000180.40
2004-09-219129129009009,100180
2004-09-1789690689690210,800180.40
2004-09-168989058968964,700179.20
2004-09-1589790589589512,400179
2004-09-148978978968973,300179.40
2004-09-138908978908906,400178
2004-09-1089189388589034,000178
2004-09-099009008938933,100178.60
2004-09-089099098968963,400179.20
2004-09-0789791089090911,000181.80
2004-09-0688989888489710,900179.40
2004-09-038878948868874,100177.40
2004-09-0289489488488620,800177.20
2004-09-018958958828865,200177.20
2004-08-318928938858853,800177
2004-08-309009008908974,500179.40
2004-08-278969078919028,700180.40
2004-08-2689189889189610,500179.20
2004-08-258889018889006,300180
2004-08-248958958858888,500177.60
2004-08-238919048918956,700179
2004-08-209049049019043,300180.80
2004-08-199189189039094,400181.80
2004-08-1892992989191813,200183.60
2004-08-179249299229266,300185.20
2004-08-169209259159187,000183.60
2004-08-139229309189185,500183.60
2004-08-129289319229222,900184.40
2004-08-119289299219292,900185.80
2004-08-109189239189192,100183.80
2004-08-099129259129254,800185
2004-08-069399399129196,000183.80
2004-08-059309349199344,300186.80
2004-08-049229269139165,700183.20
2004-08-039389389239315,200186.20
2004-08-029329429309303,100186
2004-07-309349409229315,300186.20
2004-07-299209249179245,600184.80
2004-07-289319359219254,800185
2004-07-279209299209214,000184.20
2004-07-2695995992692614,900185.20
2004-07-239269389219308,400186
2004-07-229349459249296,200185.80
2004-07-219509509399484,400189.60
2004-07-2095495894094618,600189.20
2004-07-1692293491793410,000186.80
2004-07-159219359209298,700185.80
2004-07-149239339219218,600184.20
2004-07-139249339239236,500184.60
2004-07-129399399209348,700186.80
2004-07-099319349209348,700186.80
2004-07-089349349309318,700186.20
2004-07-0795095093393314,800186.60
2004-07-069379479379476,500189.40
2004-07-059469469389387,700187.60
2004-07-029499499429474,800189.40
2004-07-0194195094194211,100188.40
2004-06-3094094694094610,400189.20
2004-06-299409479409478,700189.40
2004-06-289449499409447,200188.80
2004-06-259609609429436,900188.60
2004-06-249419559419544,600190.80
2004-06-239499569359429,500188.40
2004-06-229609609449443,600188.80
2004-06-219499609479507,800190
2004-06-1896096093393314,300186.60
2004-06-179609609549584,600191.60
2004-06-169499599489505,000190
2004-06-159389489389407,000188
2004-06-149599599489483,300189.60
2004-06-1195095995095935,500191.80
2004-06-109559639559602,000192
2004-06-099659659559552,100191
2004-06-089699699559553,100191
2004-06-0795097495097013,500194
2004-06-049489499399499,100189.80
2004-06-0395095093093010,500186
2004-06-029559559309305,500186
2004-06-019559569449453,900189
2004-05-319549549439545,800190.80
2004-05-289519599519576,500191.40
2004-05-279689689509515,900190.20
2004-05-269899899689688,400193.60
2004-05-2595796595696116,100192.20
2004-05-249439599419566,800191.20
2004-05-219379429369406,700188
2004-05-209419459369425,700188.40
2004-05-199609609379582,000191.60
2004-05-1894594693593913,900187.80
2004-05-179559619439437,700188.60
2004-05-1493097093097010,400194
2004-05-139519519409409,500188
2004-05-129559559389518,600190.20
2004-05-1194095993694510,300189
2004-05-1094796894096017,100192
2004-05-079519529479477,800189.40
2004-05-069739749599596,600191.80
2004-04-3098098097397311,200194.60
2004-04-289879899809807,200196
2004-04-279819869819845,100196.80
2004-04-269999999819867,700197.20
2004-04-239959959869914,700198.20
2004-04-229991,0009949944,700198.80
2004-04-211,0011,0199909924,200198.40
2004-04-209971,0209971,0205,400204
2004-04-191,0101,01598599630,300199.20
2004-04-169899909819856,100197
2004-04-1598599098098013,100196
2004-04-149809899729899,100197.80
2004-04-1397798697197121,200194.20
2004-04-129769949769869,400197.20
2004-04-099889889719814,400196.20
2004-04-089919929809888,000197.60
2004-04-079899929869906,800198
2004-04-069949999889908,000198
2004-04-051,0021,0099959956,200199
2004-04-021,0101,0109971,0027,500200.40
2004-04-011,0171,0171,0031,0036,000200.60
2004-03-311,0031,0101,0001,0105,800202
2004-03-301,0001,0109991,0015,400200.20
2004-03-291,0051,0181,0051,0183,900203.60
2004-03-269991,0199991,0044,700200.80
2004-03-251,0231,0239951,0177,200203.40
2004-03-249951,00598398313,800196.60
2004-03-239991,0259861,01510,900203
2004-03-221,0391,0399939976,800199.40
2004-03-191,0091,0211,0091,0104,000202
2004-03-181,0391,0401,0131,03013,400206
2004-03-171,0281,0291,0161,02811,700205.60
2004-03-161,0401,0401,0161,0233,600204.60
2004-03-151,0311,0511,0311,0357,100207
2004-03-121,0121,0391,0121,01628,900203.20
2004-03-111,0161,0491,0091,03212,000206.40
2004-03-109861,0109861,0016,200200.20
2004-03-099991,00098398316,600196.60
2004-03-089899999799999,200199.80
2004-03-0599199197697915,800195.80
2004-03-049719979719919,300198.20
2004-03-0396798796797014,600194
2004-03-029869949769795,100195.80
2004-03-019809899659879,000197.40
2004-02-2796098095598010,100196
2004-02-269759769459617,300192.20
2004-02-259419629419624,700192.40
2004-02-249619629519513,500190.20
2004-02-239549749549713,300194.20
2004-02-209739739649644,200192.80
2004-02-199909929829833,000196.60
2004-02-1899899898298226,500196.40
2004-02-179829949809946,000198.80
2004-02-169669939669863,700197.20
2004-02-139709809609765,000195.20
2004-02-129709719589606,900192
2004-02-109519639519522,900190.40
2004-02-099409569409508,300190
2004-02-069399399319333,700186.60
2004-02-059509579399399,000187.80
2004-02-049699709469465,900189.20
2004-02-039709709459696,100193.80
2004-02-029619709459486,100189.60
2004-01-309529599369416,400188.20
2004-01-2996596995195111,400190.20
2004-01-289709799659667,000193.20
2004-01-279719829719725,100194.40
2004-01-269899899679717,900194.20
2004-01-239799809639709,800194
2004-01-229809809649789,100195.60
2004-01-219821,0009819836,300196.60
2004-01-209811,0009809814,700196.20
2004-01-191,0071,0079819857,800197
2004-01-169859939859905,500198
2004-01-159889989829826,500196.40
2004-01-141,0031,0031,0001,0014,000200.20
2004-01-131,0101,0101,0021,0025,000200.40
2004-01-091,0191,0191,0091,0102,400202
2004-01-081,0171,0221,0071,0077,200201.40
2004-01-071,0031,0231,0031,0054,000201
2004-01-061,0061,0251,0061,0084,200201.60
2004-01-051,0191,0241,0181,0241,300204.80

分割・併合履歴 : [2023-11-29]1株→5株