7868 (株)広済堂ホールディングス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 988 | 997 | 964 | 980 | 10,400 | 196 |
| 2005-12-29 | 979 | 1,000 | 968 | 988 | 17,400 | 197.60 |
| 2005-12-28 | 955 | 959 | 945 | 958 | 5,300 | 191.60 |
| 2005-12-27 | 980 | 980 | 931 | 955 | 45,900 | 191 |
| 2005-12-26 | 981 | 986 | 970 | 970 | 27,900 | 194 |
| 2005-12-22 | 994 | 994 | 970 | 976 | 22,400 | 195.20 |
| 2005-12-21 | 1,000 | 1,003 | 979 | 987 | 25,600 | 197.40 |
| 2005-12-20 | 1,004 | 1,008 | 980 | 980 | 18,900 | 196 |
| 2005-12-19 | 1,016 | 1,017 | 984 | 994 | 24,300 | 198.80 |
| 2005-12-16 | 991 | 1,030 | 984 | 1,020 | 17,400 | 204 |
| 2005-12-15 | 982 | 990 | 977 | 990 | 9,600 | 198 |
| 2005-12-14 | 1,000 | 1,000 | 977 | 982 | 18,600 | 196.40 |
| 2005-12-13 | 1,019 | 1,021 | 980 | 997 | 19,600 | 199.40 |
| 2005-12-12 | 1,030 | 1,050 | 1,020 | 1,021 | 30,400 | 204.20 |
| 2005-12-09 | 1,039 | 1,042 | 1,007 | 1,022 | 42,600 | 204.40 |
| 2005-12-08 | 991 | 1,025 | 980 | 1,019 | 29,500 | 203.80 |
| 2005-12-07 | 1,063 | 1,063 | 980 | 992 | 28,300 | 198.40 |
| 2005-12-06 | 1,050 | 1,080 | 1,011 | 1,023 | 24,400 | 204.60 |
| 2005-12-05 | 1,019 | 1,087 | 1,016 | 1,070 | 36,500 | 214 |
| 2005-12-02 | 1,000 | 1,020 | 1,000 | 1,010 | 25,800 | 202 |
| 2005-12-01 | 966 | 998 | 966 | 991 | 20,800 | 198.20 |
| 2005-11-30 | 969 | 999 | 958 | 968 | 30,700 | 193.60 |
| 2005-11-29 | 948 | 1,031 | 947 | 999 | 123,400 | 199.80 |
| 2005-11-28 | 930 | 949 | 922 | 931 | 21,600 | 186.20 |
| 2005-11-25 | 946 | 946 | 932 | 939 | 13,200 | 187.80 |
| 2005-11-24 | 950 | 955 | 930 | 936 | 27,200 | 187.20 |
| 2005-11-22 | 924 | 946 | 923 | 946 | 17,100 | 189.20 |
| 2005-11-21 | 926 | 935 | 918 | 920 | 16,200 | 184 |
| 2005-11-18 | 950 | 950 | 915 | 916 | 26,700 | 183.20 |
| 2005-11-17 | 917 | 950 | 917 | 950 | 27,000 | 190 |
| 2005-11-16 | 930 | 930 | 913 | 915 | 14,400 | 183 |
| 2005-11-15 | 921 | 929 | 913 | 928 | 14,000 | 185.60 |
| 2005-11-14 | 937 | 938 | 918 | 920 | 27,200 | 184 |
| 2005-11-11 | 900 | 936 | 895 | 935 | 61,000 | 187 |
| 2005-11-10 | 876 | 876 | 870 | 875 | 16,400 | 175 |
| 2005-11-09 | 877 | 877 | 862 | 870 | 16,500 | 174 |
| 2005-11-08 | 900 | 900 | 854 | 858 | 26,300 | 171.60 |
| 2005-11-07 | 910 | 913 | 886 | 886 | 17,900 | 177.20 |
| 2005-11-04 | 906 | 915 | 898 | 910 | 20,800 | 182 |
| 2005-11-02 | 910 | 915 | 903 | 905 | 16,900 | 181 |
| 2005-11-01 | 918 | 918 | 901 | 913 | 15,200 | 182.60 |
| 2005-10-31 | 888 | 916 | 888 | 911 | 46,600 | 182.20 |
| 2005-10-28 | 883 | 889 | 860 | 888 | 41,700 | 177.60 |
| 2005-10-27 | 848 | 875 | 841 | 874 | 26,000 | 174.80 |
| 2005-10-26 | 851 | 851 | 834 | 841 | 29,800 | 168.20 |
| 2005-10-25 | 830 | 850 | 830 | 850 | 44,000 | 170 |
| 2005-10-24 | 856 | 861 | 820 | 828 | 31,900 | 165.60 |
| 2005-10-21 | 856 | 866 | 855 | 855 | 27,500 | 171 |
| 2005-10-20 | 873 | 873 | 856 | 872 | 15,300 | 174.40 |
| 2005-10-19 | 885 | 885 | 850 | 869 | 19,500 | 173.80 |
| 2005-10-18 | 887 | 888 | 870 | 875 | 25,100 | 175 |
| 2005-10-17 | 880 | 884 | 876 | 878 | 24,900 | 175.60 |
| 2005-10-14 | 873 | 896 | 871 | 877 | 25,600 | 175.40 |
| 2005-10-13 | 878 | 886 | 873 | 880 | 17,000 | 176 |
| 2005-10-12 | 889 | 908 | 885 | 887 | 24,600 | 177.40 |
| 2005-10-11 | 876 | 881 | 868 | 880 | 24,200 | 176 |
| 2005-10-07 | 894 | 899 | 871 | 874 | 26,600 | 174.80 |
| 2005-10-06 | 909 | 919 | 892 | 893 | 19,700 | 178.60 |
| 2005-10-05 | 913 | 929 | 903 | 929 | 40,800 | 185.80 |
| 2005-10-04 | 917 | 917 | 903 | 913 | 18,000 | 182.60 |
| 2005-10-03 | 920 | 920 | 896 | 914 | 14,400 | 182.80 |
| 2005-09-30 | 911 | 911 | 870 | 891 | 19,800 | 178.20 |
| 2005-09-29 | 927 | 933 | 900 | 911 | 20,100 | 182.20 |
| 2005-09-28 | 940 | 940 | 925 | 932 | 6,800 | 186.40 |
| 2005-09-27 | 932 | 941 | 930 | 930 | 8,300 | 186 |
| 2005-09-26 | 927 | 944 | 927 | 941 | 24,800 | 188.20 |
| 2005-09-22 | 918 | 919 | 910 | 910 | 7,800 | 182 |
| 2005-09-21 | 918 | 925 | 910 | 912 | 7,800 | 182.40 |
| 2005-09-20 | 931 | 931 | 912 | 918 | 17,600 | 183.60 |
| 2005-09-16 | 913 | 913 | 903 | 911 | 11,400 | 182.20 |
| 2005-09-15 | 902 | 913 | 900 | 913 | 43,200 | 182.60 |
| 2005-09-14 | 928 | 928 | 911 | 911 | 6,900 | 182.20 |
| 2005-09-13 | 921 | 935 | 921 | 929 | 4,300 | 185.80 |
| 2005-09-12 | 931 | 934 | 920 | 931 | 8,500 | 186.20 |
| 2005-09-09 | 911 | 929 | 905 | 929 | 52,500 | 185.80 |
| 2005-09-08 | 915 | 917 | 885 | 895 | 16,900 | 179 |
| 2005-09-07 | 932 | 932 | 910 | 913 | 14,900 | 182.60 |
| 2005-09-06 | 940 | 942 | 930 | 930 | 7,800 | 186 |
| 2005-09-05 | 950 | 955 | 942 | 942 | 12,600 | 188.40 |
| 2005-09-02 | 950 | 955 | 932 | 945 | 11,800 | 189 |
| 2005-09-01 | 940 | 951 | 931 | 951 | 15,000 | 190.20 |
| 2005-08-31 | 931 | 942 | 930 | 930 | 2,900 | 186 |
| 2005-08-30 | 940 | 945 | 925 | 931 | 10,500 | 186.20 |
| 2005-08-29 | 933 | 936 | 925 | 936 | 8,400 | 187.20 |
| 2005-08-26 | 949 | 949 | 921 | 930 | 14,200 | 186 |
| 2005-08-25 | 925 | 939 | 925 | 939 | 13,300 | 187.80 |
| 2005-08-24 | 925 | 932 | 917 | 925 | 20,400 | 185 |
| 2005-08-23 | 949 | 949 | 931 | 933 | 4,600 | 186.60 |
| 2005-08-22 | 932 | 940 | 929 | 934 | 11,700 | 186.80 |
| 2005-08-19 | 918 | 926 | 890 | 919 | 6,900 | 183.80 |
| 2005-08-18 | 935 | 935 | 917 | 924 | 10,300 | 184.80 |
| 2005-08-17 | 927 | 947 | 925 | 925 | 14,100 | 185 |
| 2005-08-16 | 938 | 942 | 931 | 931 | 11,800 | 186.20 |
| 2005-08-15 | 932 | 954 | 932 | 937 | 16,100 | 187.40 |
| 2005-08-12 | 960 | 960 | 936 | 952 | 13,000 | 190.40 |
| 2005-08-11 | 950 | 958 | 923 | 954 | 7,900 | 190.80 |
| 2005-08-10 | 932 | 953 | 932 | 948 | 17,400 | 189.60 |
| 2005-08-09 | 926 | 938 | 926 | 931 | 12,000 | 186.20 |
| 2005-08-08 | 881 | 921 | 881 | 921 | 14,300 | 184.20 |
| 2005-08-05 | 937 | 937 | 890 | 891 | 8,300 | 178.20 |
| 2005-08-04 | 939 | 939 | 926 | 927 | 3,900 | 185.40 |
| 2005-08-03 | 950 | 950 | 920 | 930 | 4,900 | 186 |
| 2005-08-02 | 934 | 950 | 928 | 950 | 8,100 | 190 |
| 2005-08-01 | 934 | 950 | 933 | 933 | 5,200 | 186.60 |
| 2005-07-29 | 938 | 952 | 933 | 933 | 7,800 | 186.60 |
| 2005-07-28 | 953 | 953 | 938 | 948 | 4,900 | 189.60 |
| 2005-07-27 | 943 | 956 | 943 | 952 | 9,300 | 190.40 |
| 2005-07-26 | 961 | 961 | 941 | 941 | 9,900 | 188.20 |
| 2005-07-25 | 935 | 947 | 935 | 941 | 9,500 | 188.20 |
| 2005-07-22 | 931 | 945 | 912 | 930 | 7,900 | 186 |
| 2005-07-21 | 955 | 959 | 936 | 940 | 11,800 | 188 |
| 2005-07-20 | 955 | 964 | 954 | 955 | 5,700 | 191 |
| 2005-07-19 | 967 | 967 | 935 | 950 | 20,700 | 190 |
| 2005-07-15 | 961 | 971 | 961 | 965 | 8,500 | 193 |
| 2005-07-14 | 967 | 978 | 960 | 960 | 7,900 | 192 |
| 2005-07-13 | 964 | 980 | 961 | 963 | 6,800 | 192.60 |
| 2005-07-12 | 980 | 980 | 961 | 961 | 4,600 | 192.20 |
| 2005-07-11 | 922 | 979 | 922 | 958 | 17,100 | 191.60 |
| 2005-07-08 | 956 | 959 | 950 | 952 | 8,400 | 190.40 |
| 2005-07-07 | 954 | 960 | 930 | 960 | 37,000 | 192 |
| 2005-07-06 | 905 | 925 | 890 | 914 | 12,500 | 182.80 |
| 2005-07-05 | 909 | 910 | 896 | 905 | 4,400 | 181 |
| 2005-07-04 | 900 | 912 | 892 | 912 | 10,200 | 182.40 |
| 2005-07-01 | 887 | 901 | 887 | 887 | 3,800 | 177.40 |
| 2005-06-30 | 903 | 903 | 885 | 886 | 5,100 | 177.20 |
| 2005-06-29 | 899 | 909 | 889 | 902 | 10,500 | 180.40 |
| 2005-06-28 | 898 | 899 | 889 | 899 | 4,400 | 179.80 |
| 2005-06-27 | 900 | 900 | 864 | 899 | 9,100 | 179.80 |
| 2005-06-24 | 886 | 910 | 885 | 900 | 14,900 | 180 |
| 2005-06-23 | 881 | 885 | 876 | 876 | 13,300 | 175.20 |
| 2005-06-22 | 900 | 900 | 870 | 891 | 15,100 | 178.20 |
| 2005-06-21 | 900 | 900 | 878 | 887 | 13,200 | 177.40 |
| 2005-06-20 | 931 | 931 | 903 | 903 | 10,000 | 180.60 |
| 2005-06-17 | 893 | 910 | 893 | 901 | 9,100 | 180.20 |
| 2005-06-16 | 885 | 892 | 883 | 888 | 3,500 | 177.60 |
| 2005-06-15 | 882 | 893 | 879 | 893 | 7,200 | 178.60 |
| 2005-06-14 | 884 | 887 | 881 | 882 | 5,000 | 176.40 |
| 2005-06-13 | 868 | 884 | 868 | 884 | 3,400 | 176.80 |
| 2005-06-10 | 882 | 890 | 870 | 878 | 25,100 | 175.60 |
| 2005-06-09 | 880 | 880 | 861 | 872 | 6,600 | 174.40 |
| 2005-06-08 | 857 | 863 | 856 | 862 | 10,600 | 172.40 |
| 2005-06-07 | 878 | 878 | 857 | 862 | 9,800 | 172.40 |
| 2005-06-06 | 856 | 880 | 850 | 879 | 13,900 | 175.80 |
| 2005-06-03 | 845 | 850 | 840 | 850 | 6,100 | 170 |
| 2005-06-02 | 855 | 860 | 846 | 848 | 19,300 | 169.60 |
| 2005-06-01 | 860 | 860 | 850 | 856 | 5,200 | 171.20 |
| 2005-05-31 | 857 | 860 | 848 | 860 | 11,900 | 172 |
| 2005-05-30 | 839 | 860 | 837 | 857 | 12,400 | 171.40 |
| 2005-05-27 | 860 | 865 | 820 | 859 | 6,000 | 171.80 |
| 2005-05-26 | 877 | 877 | 860 | 865 | 5,000 | 173 |
| 2005-05-25 | 872 | 883 | 868 | 876 | 5,700 | 175.20 |
| 2005-05-24 | 889 | 894 | 879 | 882 | 12,600 | 176.40 |
| 2005-05-23 | 890 | 895 | 886 | 888 | 20,800 | 177.60 |
| 2005-05-20 | 892 | 907 | 892 | 892 | 10,900 | 178.40 |
| 2005-05-19 | 900 | 915 | 889 | 898 | 21,300 | 179.60 |
| 2005-05-18 | 910 | 910 | 900 | 906 | 12,900 | 181.20 |
| 2005-05-17 | 910 | 915 | 902 | 914 | 10,000 | 182.80 |
| 2005-05-16 | 901 | 918 | 901 | 905 | 6,200 | 181 |
| 2005-05-13 | 900 | 909 | 900 | 903 | 7,400 | 180.60 |
| 2005-05-12 | 924 | 924 | 904 | 907 | 7,200 | 181.40 |
| 2005-05-11 | 940 | 940 | 924 | 924 | 8,800 | 184.80 |
| 2005-05-10 | 939 | 949 | 938 | 949 | 9,000 | 189.80 |
| 2005-05-09 | 936 | 948 | 933 | 937 | 5,300 | 187.40 |
| 2005-05-06 | 934 | 944 | 934 | 936 | 6,400 | 187.20 |
| 2005-05-02 | 961 | 961 | 933 | 934 | 6,100 | 186.80 |
| 2005-04-28 | 939 | 942 | 933 | 941 | 7,100 | 188.20 |
| 2005-04-27 | 985 | 985 | 937 | 957 | 11,300 | 191.40 |
| 2005-04-26 | 945 | 955 | 945 | 955 | 8,500 | 191 |
| 2005-04-25 | 932 | 942 | 930 | 935 | 4,400 | 187 |
| 2005-04-22 | 919 | 935 | 919 | 929 | 9,400 | 185.80 |
| 2005-04-21 | 928 | 930 | 915 | 916 | 13,800 | 183.20 |
| 2005-04-20 | 913 | 949 | 912 | 943 | 17,700 | 188.60 |
| 2005-04-19 | 890 | 918 | 890 | 910 | 12,800 | 182 |
| 2005-04-18 | 937 | 937 | 876 | 890 | 39,400 | 178 |
| 2005-04-15 | 971 | 971 | 946 | 958 | 17,700 | 191.60 |
| 2005-04-14 | 991 | 1,015 | 981 | 981 | 9,800 | 196.20 |
| 2005-04-13 | 1,022 | 1,022 | 997 | 997 | 4,000 | 199.40 |
| 2005-04-12 | 1,000 | 1,020 | 999 | 1,013 | 3,800 | 202.60 |
| 2005-04-11 | 1,008 | 1,018 | 1,000 | 1,013 | 12,400 | 202.60 |
| 2005-04-08 | 998 | 1,039 | 998 | 998 | 17,300 | 199.60 |
| 2005-04-07 | 985 | 1,019 | 970 | 1,018 | 7,500 | 203.60 |
| 2005-04-06 | 971 | 985 | 971 | 985 | 7,300 | 197 |
| 2005-04-05 | 1,000 | 1,000 | 971 | 973 | 11,300 | 194.60 |
| 2005-04-04 | 985 | 990 | 981 | 990 | 6,500 | 198 |
| 2005-04-01 | 980 | 1,020 | 980 | 1,020 | 11,200 | 204 |
| 2005-03-31 | 970 | 1,045 | 957 | 1,030 | 24,200 | 206 |
| 2005-03-30 | 999 | 999 | 941 | 972 | 10,000 | 194.40 |
| 2005-03-29 | 1,023 | 1,023 | 994 | 999 | 6,400 | 199.80 |
| 2005-03-28 | 1,009 | 1,029 | 993 | 1,027 | 9,000 | 205.40 |
| 2005-03-25 | 1,060 | 1,100 | 1,020 | 1,035 | 34,300 | 207 |
| 2005-03-24 | 1,081 | 1,093 | 1,000 | 1,000 | 13,600 | 200 |
| 2005-03-23 | 1,120 | 1,145 | 1,055 | 1,101 | 38,200 | 220.20 |
| 2005-03-22 | 1,096 | 1,121 | 1,096 | 1,116 | 20,900 | 223.20 |
| 2005-03-18 | 1,120 | 1,135 | 1,116 | 1,116 | 28,000 | 223.20 |
| 2005-03-17 | 1,062 | 1,080 | 1,062 | 1,079 | 33,500 | 215.80 |
| 2005-03-16 | 1,037 | 1,080 | 1,013 | 1,061 | 43,000 | 212.20 |
| 2005-03-15 | 1,045 | 1,048 | 995 | 1,037 | 19,300 | 207.40 |
| 2005-03-14 | 980 | 1,050 | 980 | 1,048 | 37,300 | 209.60 |
| 2005-03-11 | 980 | 980 | 974 | 978 | 28,800 | 195.60 |
| 2005-03-10 | 970 | 982 | 966 | 973 | 5,300 | 194.60 |
| 2005-03-09 | 990 | 990 | 960 | 980 | 8,000 | 196 |
| 2005-03-08 | 979 | 992 | 971 | 981 | 19,200 | 196.20 |
| 2005-03-07 | 986 | 990 | 970 | 980 | 15,900 | 196 |
| 2005-03-04 | 950 | 968 | 931 | 967 | 12,900 | 193.40 |
| 2005-03-03 | 979 | 979 | 945 | 955 | 9,300 | 191 |
| 2005-03-02 | 921 | 989 | 913 | 959 | 15,200 | 191.80 |
| 2005-03-01 | 889 | 928 | 888 | 928 | 20,900 | 185.60 |
| 2005-02-28 | 879 | 898 | 879 | 888 | 4,200 | 177.60 |
| 2005-02-25 | 890 | 900 | 883 | 898 | 19,300 | 179.60 |
| 2005-02-24 | 886 | 886 | 876 | 883 | 7,200 | 176.60 |
| 2005-02-23 | 861 | 870 | 860 | 870 | 8,200 | 174 |
| 2005-02-22 | 871 | 878 | 861 | 864 | 4,600 | 172.80 |
| 2005-02-21 | 870 | 876 | 870 | 871 | 3,200 | 174.20 |
| 2005-02-18 | 880 | 880 | 868 | 873 | 11,100 | 174.60 |
| 2005-02-17 | 868 | 885 | 868 | 884 | 9,000 | 176.80 |
| 2005-02-16 | 861 | 875 | 861 | 866 | 7,600 | 173.20 |
| 2005-02-15 | 885 | 890 | 868 | 868 | 6,300 | 173.60 |
| 2005-02-14 | 883 | 888 | 882 | 883 | 8,000 | 176.60 |
| 2005-02-10 | 880 | 883 | 876 | 880 | 6,400 | 176 |
| 2005-02-09 | 883 | 883 | 876 | 880 | 7,200 | 176 |
| 2005-02-08 | 890 | 890 | 877 | 878 | 7,200 | 175.60 |
| 2005-02-07 | 876 | 888 | 876 | 885 | 7,700 | 177 |
| 2005-02-04 | 874 | 878 | 855 | 870 | 9,600 | 174 |
| 2005-02-03 | 879 | 879 | 854 | 864 | 2,700 | 172.80 |
| 2005-02-02 | 879 | 879 | 869 | 879 | 8,100 | 175.80 |
| 2005-02-01 | 872 | 872 | 842 | 859 | 8,300 | 171.80 |
| 2005-01-31 | 872 | 872 | 860 | 871 | 4,000 | 174.20 |
| 2005-01-28 | 860 | 867 | 840 | 852 | 7,600 | 170.40 |
| 2005-01-27 | 881 | 882 | 861 | 878 | 5,500 | 175.60 |
| 2005-01-26 | 888 | 888 | 870 | 870 | 7,700 | 174 |
| 2005-01-25 | 859 | 876 | 851 | 876 | 4,500 | 175.20 |
| 2005-01-24 | 860 | 860 | 840 | 850 | 22,900 | 170 |
| 2005-01-21 | 842 | 871 | 842 | 861 | 5,100 | 172.20 |
| 2005-01-20 | 856 | 860 | 840 | 842 | 14,400 | 168.40 |
| 2005-01-19 | 860 | 875 | 855 | 859 | 11,300 | 171.80 |
| 2005-01-18 | 881 | 898 | 861 | 861 | 20,800 | 172.20 |
| 2005-01-17 | 836 | 880 | 830 | 880 | 24,600 | 176 |
| 2005-01-14 | 812 | 827 | 812 | 820 | 13,000 | 164 |
| 2005-01-13 | 822 | 824 | 813 | 814 | 4,000 | 162.80 |
| 2005-01-12 | 814 | 823 | 814 | 821 | 5,900 | 164.20 |
| 2005-01-11 | 820 | 830 | 810 | 813 | 8,800 | 162.60 |
| 2005-01-07 | 819 | 820 | 810 | 820 | 17,000 | 164 |
| 2005-01-06 | 795 | 817 | 795 | 810 | 16,000 | 162 |
| 2005-01-05 | 819 | 819 | 801 | 801 | 8,500 | 160.20 |
| 2005-01-04 | 816 | 818 | 811 | 812 | 3,300 | 162.40 |
分割・併合履歴 ： [2023-11-29]1株→5株
