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
2004-12-30	801	818	799	814	9,500	162.80
2004-12-29	796	809	790	791	13,100	158.20
2004-12-28	795	795	786	786	3,600	157.20
2004-12-27	804	804	772	785	10,700	157
2004-12-24	810	810	791	795	18,800	159
2004-12-22	805	810	800	800	15,600	160
2004-12-21	786	810	785	800	26,300	160
2004-12-20	819	819	782	785	13,400	157
2004-12-17	766	790	765	789	12,800	157.80
2004-12-16	768	768	760	765	6,300	153
2004-12-15	760	781	760	766	9,500	153.20
2004-12-14	780	780	750	766	19,100	153.20
2004-12-13	765	788	765	770	8,500	154
2004-12-10	770	779	756	758	27,600	151.60
2004-12-09	785	800	771	780	15,600	156
2004-12-08	785	806	780	785	22,000	157
2004-12-07	779	787	775	780	10,300	156
2004-12-06	804	805	785	795	13,500	159
2004-12-03	775	817	775	803	21,300	160.60
2004-12-02	784	784	769	777	8,800	155.40
2004-12-01	760	768	751	754	7,600	150.80
2004-11-30	771	782	750	770	10,600	154
2004-11-29	766	785	766	770	5,000	154
2004-11-26	794	794	780	786	15,100	157.20
2004-11-25	761	780	760	772	7,700	154.40
2004-11-24	751	785	749	763	26,200	152.60
2004-11-22	775	786	741	741	31,700	148.20
2004-11-19	781	795	774	786	16,600	157.20
2004-11-18	806	806	782	782	24,100	156.40
2004-11-17	803	823	803	806	12,000	161.20
2004-11-16	810	810	797	804	9,800	160.80
2004-11-15	810	828	810	828	7,400	165.60
2004-11-12	803	815	803	811	12,400	162.20
2004-11-11	838	840	823	823	8,100	164.60
2004-11-10	832	841	832	838	6,000	167.60
2004-11-09	840	840	832	832	1,000	166.40
2004-11-08	853	853	833	840	2,000	168
2004-11-05	826	858	826	858	5,100	171.60
2004-11-04	841	841	830	833	2,000	166.60
2004-11-02	832	845	832	840	2,900	168
2004-11-01	825	836	825	826	2,800	165.20
2004-10-29	832	834	821	834	5,600	166.80
2004-10-28	845	845	825	836	6,200	167.20
2004-10-27	867	867	840	842	5,200	168.40
2004-10-26	870	870	867	867	4,300	173.40
2004-10-25	850	860	845	853	7,900	170.60
2004-10-22	855	876	855	871	3,000	174.20
2004-10-21	865	868	855	855	4,800	171
2004-10-20	871	875	865	865	11,200	173
2004-10-19	877	884	876	879	4,100	175.80
2004-10-18	873	881	873	873	13,900	174.60
2004-10-15	873	882	871	882	7,300	176.40
2004-10-14	880	880	874	874	7,000	174.80
2004-10-13	885	885	879	879	4,000	175.80
2004-10-12	885	886	877	877	7,300	175.40
2004-10-08	895	895	882	885	7,200	177
2004-10-07	895	896	885	896	4,500	179.20
2004-10-06	886	895	886	895	2,400	179
2004-10-05	891	892	886	892	3,500	178.40
2004-10-04	885	892	885	892	6,600	178.40
2004-10-01	885	896	885	889	4,800	177.80
2004-09-30	891	891	885	885	1,700	177
2004-09-29	900	905	891	891	2,700	178.20
2004-09-28	888	906	888	891	2,100	178.20
2004-09-27	888	898	885	898	7,400	179.60
2004-09-24	901	901	894	895	5,900	179
2004-09-22	902	910	898	902	7,000	180.40
2004-09-21	912	912	900	900	9,100	180
2004-09-17	896	906	896	902	10,800	180.40
2004-09-16	898	905	896	896	4,700	179.20
2004-09-15	897	905	895	895	12,400	179
2004-09-14	897	897	896	897	3,300	179.40
2004-09-13	890	897	890	890	6,400	178
2004-09-10	891	893	885	890	34,000	178
2004-09-09	900	900	893	893	3,100	178.60
2004-09-08	909	909	896	896	3,400	179.20
2004-09-07	897	910	890	909	11,000	181.80
2004-09-06	889	898	884	897	10,900	179.40
2004-09-03	887	894	886	887	4,100	177.40
2004-09-02	894	894	884	886	20,800	177.20
2004-09-01	895	895	882	886	5,200	177.20
2004-08-31	892	893	885	885	3,800	177
2004-08-30	900	900	890	897	4,500	179.40
2004-08-27	896	907	891	902	8,700	180.40
2004-08-26	891	898	891	896	10,500	179.20
2004-08-25	888	901	888	900	6,300	180
2004-08-24	895	895	885	888	8,500	177.60
2004-08-23	891	904	891	895	6,700	179
2004-08-20	904	904	901	904	3,300	180.80
2004-08-19	918	918	903	909	4,400	181.80
2004-08-18	929	929	891	918	13,200	183.60
2004-08-17	924	929	922	926	6,300	185.20
2004-08-16	920	925	915	918	7,000	183.60
2004-08-13	922	930	918	918	5,500	183.60
2004-08-12	928	931	922	922	2,900	184.40
2004-08-11	928	929	921	929	2,900	185.80
2004-08-10	918	923	918	919	2,100	183.80
2004-08-09	912	925	912	925	4,800	185
2004-08-06	939	939	912	919	6,000	183.80
2004-08-05	930	934	919	934	4,300	186.80
2004-08-04	922	926	913	916	5,700	183.20
2004-08-03	938	938	923	931	5,200	186.20
2004-08-02	932	942	930	930	3,100	186
2004-07-30	934	940	922	931	5,300	186.20
2004-07-29	920	924	917	924	5,600	184.80
2004-07-28	931	935	921	925	4,800	185
2004-07-27	920	929	920	921	4,000	184.20
2004-07-26	959	959	926	926	14,900	185.20
2004-07-23	926	938	921	930	8,400	186
2004-07-22	934	945	924	929	6,200	185.80
2004-07-21	950	950	939	948	4,400	189.60
2004-07-20	954	958	940	946	18,600	189.20
2004-07-16	922	934	917	934	10,000	186.80
2004-07-15	921	935	920	929	8,700	185.80
2004-07-14	923	933	921	921	8,600	184.20
2004-07-13	924	933	923	923	6,500	184.60
2004-07-12	939	939	920	934	8,700	186.80
2004-07-09	931	934	920	934	8,700	186.80
2004-07-08	934	934	930	931	8,700	186.20
2004-07-07	950	950	933	933	14,800	186.60
2004-07-06	937	947	937	947	6,500	189.40
2004-07-05	946	946	938	938	7,700	187.60
2004-07-02	949	949	942	947	4,800	189.40
2004-07-01	941	950	941	942	11,100	188.40
2004-06-30	940	946	940	946	10,400	189.20
2004-06-29	940	947	940	947	8,700	189.40
2004-06-28	944	949	940	944	7,200	188.80
2004-06-25	960	960	942	943	6,900	188.60
2004-06-24	941	955	941	954	4,600	190.80
2004-06-23	949	956	935	942	9,500	188.40
2004-06-22	960	960	944	944	3,600	188.80
2004-06-21	949	960	947	950	7,800	190
2004-06-18	960	960	933	933	14,300	186.60
2004-06-17	960	960	954	958	4,600	191.60
2004-06-16	949	959	948	950	5,000	190
2004-06-15	938	948	938	940	7,000	188
2004-06-14	959	959	948	948	3,300	189.60
2004-06-11	950	959	950	959	35,500	191.80
2004-06-10	955	963	955	960	2,000	192
2004-06-09	965	965	955	955	2,100	191
2004-06-08	969	969	955	955	3,100	191
2004-06-07	950	974	950	970	13,500	194
2004-06-04	948	949	939	949	9,100	189.80
2004-06-03	950	950	930	930	10,500	186
2004-06-02	955	955	930	930	5,500	186
2004-06-01	955	956	944	945	3,900	189
2004-05-31	954	954	943	954	5,800	190.80
2004-05-28	951	959	951	957	6,500	191.40
2004-05-27	968	968	950	951	5,900	190.20
2004-05-26	989	989	968	968	8,400	193.60
2004-05-25	957	965	956	961	16,100	192.20
2004-05-24	943	959	941	956	6,800	191.20
2004-05-21	937	942	936	940	6,700	188
2004-05-20	941	945	936	942	5,700	188.40
2004-05-19	960	960	937	958	2,000	191.60
2004-05-18	945	946	935	939	13,900	187.80
2004-05-17	955	961	943	943	7,700	188.60
2004-05-14	930	970	930	970	10,400	194
2004-05-13	951	951	940	940	9,500	188
2004-05-12	955	955	938	951	8,600	190.20
2004-05-11	940	959	936	945	10,300	189
2004-05-10	947	968	940	960	17,100	192
2004-05-07	951	952	947	947	7,800	189.40
2004-05-06	973	974	959	959	6,600	191.80
2004-04-30	980	980	973	973	11,200	194.60
2004-04-28	987	989	980	980	7,200	196
2004-04-27	981	986	981	984	5,100	196.80
2004-04-26	999	999	981	986	7,700	197.20
2004-04-23	995	995	986	991	4,700	198.20
2004-04-22	999	1,000	994	994	4,700	198.80
2004-04-21	1,001	1,019	990	992	4,200	198.40
2004-04-20	997	1,020	997	1,020	5,400	204
2004-04-19	1,010	1,015	985	996	30,300	199.20
2004-04-16	989	990	981	985	6,100	197
2004-04-15	985	990	980	980	13,100	196
2004-04-14	980	989	972	989	9,100	197.80
2004-04-13	977	986	971	971	21,200	194.20
2004-04-12	976	994	976	986	9,400	197.20
2004-04-09	988	988	971	981	4,400	196.20
2004-04-08	991	992	980	988	8,000	197.60
2004-04-07	989	992	986	990	6,800	198
2004-04-06	994	999	988	990	8,000	198
2004-04-05	1,002	1,009	995	995	6,200	199
2004-04-02	1,010	1,010	997	1,002	7,500	200.40
2004-04-01	1,017	1,017	1,003	1,003	6,000	200.60
2004-03-31	1,003	1,010	1,000	1,010	5,800	202
2004-03-30	1,000	1,010	999	1,001	5,400	200.20
2004-03-29	1,005	1,018	1,005	1,018	3,900	203.60
2004-03-26	999	1,019	999	1,004	4,700	200.80
2004-03-25	1,023	1,023	995	1,017	7,200	203.40
2004-03-24	995	1,005	983	983	13,800	196.60
2004-03-23	999	1,025	986	1,015	10,900	203
2004-03-22	1,039	1,039	993	997	6,800	199.40
2004-03-19	1,009	1,021	1,009	1,010	4,000	202
2004-03-18	1,039	1,040	1,013	1,030	13,400	206
2004-03-17	1,028	1,029	1,016	1,028	11,700	205.60
2004-03-16	1,040	1,040	1,016	1,023	3,600	204.60
2004-03-15	1,031	1,051	1,031	1,035	7,100	207
2004-03-12	1,012	1,039	1,012	1,016	28,900	203.20
2004-03-11	1,016	1,049	1,009	1,032	12,000	206.40
2004-03-10	986	1,010	986	1,001	6,200	200.20
2004-03-09	999	1,000	983	983	16,600	196.60
2004-03-08	989	999	979	999	9,200	199.80
2004-03-05	991	991	976	979	15,800	195.80
2004-03-04	971	997	971	991	9,300	198.20
2004-03-03	967	987	967	970	14,600	194
2004-03-02	986	994	976	979	5,100	195.80
2004-03-01	980	989	965	987	9,000	197.40
2004-02-27	960	980	955	980	10,100	196
2004-02-26	975	976	945	961	7,300	192.20
2004-02-25	941	962	941	962	4,700	192.40
2004-02-24	961	962	951	951	3,500	190.20
2004-02-23	954	974	954	971	3,300	194.20
2004-02-20	973	973	964	964	4,200	192.80
2004-02-19	990	992	982	983	3,000	196.60
2004-02-18	998	998	982	982	26,500	196.40
2004-02-17	982	994	980	994	6,000	198.80
2004-02-16	966	993	966	986	3,700	197.20
2004-02-13	970	980	960	976	5,000	195.20
2004-02-12	970	971	958	960	6,900	192
2004-02-10	951	963	951	952	2,900	190.40
2004-02-09	940	956	940	950	8,300	190
2004-02-06	939	939	931	933	3,700	186.60
2004-02-05	950	957	939	939	9,000	187.80
2004-02-04	969	970	946	946	5,900	189.20
2004-02-03	970	970	945	969	6,100	193.80
2004-02-02	961	970	945	948	6,100	189.60
2004-01-30	952	959	936	941	6,400	188.20
2004-01-29	965	969	951	951	11,400	190.20
2004-01-28	970	979	965	966	7,000	193.20
2004-01-27	971	982	971	972	5,100	194.40
2004-01-26	989	989	967	971	7,900	194.20
2004-01-23	979	980	963	970	9,800	194
2004-01-22	980	980	964	978	9,100	195.60
2004-01-21	982	1,000	981	983	6,300	196.60
2004-01-20	981	1,000	980	981	4,700	196.20
2004-01-19	1,007	1,007	981	985	7,800	197
2004-01-16	985	993	985	990	5,500	198
2004-01-15	988	998	982	982	6,500	196.40
2004-01-14	1,003	1,003	1,000	1,001	4,000	200.20
2004-01-13	1,010	1,010	1,002	1,002	5,000	200.40
2004-01-09	1,019	1,019	1,009	1,010	2,400	202
2004-01-08	1,017	1,022	1,007	1,007	7,200	201.40
2004-01-07	1,003	1,023	1,003	1,005	4,000	201
2004-01-06	1,006	1,025	1,006	1,008	4,200	201.60
2004-01-05	1,019	1,024	1,018	1,024	1,300	204.80

分割・併合履歴： [2023-11-29]1株→5株

2024年12月
日	月	火	水	木	金	土
« 11月29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

7868 (株)広済堂ホールディングス の時系列データ [2004年度]

7868 (株)広済堂ホールディングスの時系列データ [2004年度]