7868 (株)広済堂ホールディングスの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	751	760	742	760	7,700	152
2007-12-27	761	761	745	761	19,700	152.20
2007-12-26	751	769	749	758	21,700	151.60
2007-12-25	769	775	747	769	32,600	153.80
2007-12-21	770	770	736	769	29,200	153.80
2007-12-20	780	787	721	725	49,700	145
2007-12-19	812	817	790	790	24,000	158
2007-12-18	820	832	800	832	31,500	166.40
2007-12-17	823	831	817	827	41,000	165.40
2007-12-14	800	830	788	818	47,200	163.60
2007-12-13	793	800	781	781	21,600	156.20
2007-12-12	817	817	786	792	33,100	158.40
2007-12-11	808	820	802	809	28,000	161.80
2007-12-10	819	827	809	810	15,900	162
2007-12-07	849	850	829	829	16,700	165.80
2007-12-06	832	853	823	850	63,500	170
2007-12-05	806	828	802	828	30,800	165.60
2007-12-04	830	837	809	812	40,000	162.40
2007-12-03	882	887	800	826	115,400	165.20
2007-11-30	880	888	869	872	25,800	174.40
2007-11-29	879	886	865	874	34,600	174.80
2007-11-28	864	881	864	880	30,000	176
2007-11-27	850	862	831	862	51,300	172.40
2007-11-26	854	860	844	857	14,200	171.40
2007-11-22	830	860	817	834	65,100	166.80
2007-11-21	835	880	816	850	23,000	170
2007-11-20	810	844	768	828	46,700	165.60
2007-11-19	912	912	801	839	48,300	167.80
2007-11-16	865	884	842	882	43,000	176.40
2007-11-15	854	883	854	878	22,100	175.60
2007-11-14	836	860	836	851	14,000	170.20
2007-11-13	806	835	806	820	26,300	164
2007-11-12	821	831	800	826	38,600	165.20
2007-11-09	882	890	860	860	40,300	172
2007-11-08	866	880	847	862	43,800	172.40
2007-11-07	892	893	865	886	40,700	177.20
2007-11-06	934	940	894	900	65,200	180
2007-11-05	909	925	909	920	41,700	184
2007-11-02	892	920	886	907	50,300	181.40
2007-11-01	890	913	884	910	61,800	182
2007-10-31	852	887	852	887	35,800	177.40
2007-10-30	866	875	852	861	104,100	172.20
2007-10-29	886	897	847	856	104,800	171.20
2007-10-26	843	890	837	877	53,500	175.40
2007-10-25	833	840	825	835	32,300	167
2007-10-24	839	839	826	835	26,800	167
2007-10-23	828	840	828	832	18,400	166.40
2007-10-22	832	835	820	826	35,400	165.20
2007-10-19	832	840	825	833	90,600	166.60
2007-10-18	830	835	825	825	97,300	165
2007-10-17	810	827	790	827	62,400	165.40
2007-10-16	796	809	795	800	32,000	160
2007-10-15	804	814	764	803	103,000	160.60
2007-10-12	812	824	811	814	23,400	162.80
2007-10-11	809	826	806	820	37,200	164
2007-10-10	834	834	805	812	39,000	162.40
2007-10-09	835	836	812	824	51,200	164.80
2007-10-05	837	837	828	833	19,500	166.60
2007-10-04	835	838	820	838	36,800	167.60
2007-10-03	832	833	818	826	32,900	165.20
2007-10-02	825	834	822	833	33,000	166.60
2007-10-01	810	836	806	812	41,100	162.40
2007-09-28	820	821	800	800	29,300	160
2007-09-27	825	829	807	814	26,300	162.80
2007-09-26	832	843	800	815	56,900	163
2007-09-25	788	829	770	829	59,500	165.80
2007-09-21	785	787	770	786	69,300	157.20
2007-09-20	773	780	765	776	11,400	155.20
2007-09-19	784	784	765	783	33,100	156.60
2007-09-18	785	785	750	761	28,000	152.20
2007-09-14	761	762	752	762	45,800	152.40
2007-09-13	743	768	726	767	83,100	153.40
2007-09-12	752	752	740	748	35,600	149.60
2007-09-11	762	762	748	754	56,600	150.80
2007-09-10	749	767	742	765	69,800	153
2007-09-07	763	763	745	745	39,000	149
2007-09-06	774	774	760	765	32,500	153
2007-09-05	751	788	746	779	136,500	155.80
2007-09-04	751	752	746	752	30,500	150.40
2007-09-03	756	757	745	753	46,400	150.60
2007-08-31	745	757	741	757	106,900	151.40
2007-08-30	754	757	739	745	52,400	149
2007-08-29	740	755	721	751	105,900	150.20
2007-08-28	735	744	733	740	61,800	148
2007-08-27	715	732	715	732	31,000	146.40
2007-08-24	722	722	705	715	11,900	143
2007-08-23	700	718	698	715	26,100	143
2007-08-22	693	700	692	700	7,700	140
2007-08-21	700	706	694	706	14,700	141.20
2007-08-20	712	712	673	673	41,600	134.60
2007-08-17	686	686	650	652	35,700	130.40
2007-08-16	699	699	676	685	36,000	137
2007-08-15	685	698	678	679	39,200	135.80
2007-08-14	688	701	680	680	29,500	136
2007-08-13	682	720	672	695	65,100	139
2007-08-10	672	688	647	652	95,700	130.40
2007-08-09	729	733	682	688	83,300	137.60
2007-08-08	750	750	728	728	31,700	145.60
2007-08-07	753	760	741	741	42,600	148.20
2007-08-06	727	745	721	740	41,400	148
2007-08-03	757	765	747	752	33,400	150.40
2007-08-02	758	760	740	755	61,500	151
2007-08-01	755	777	745	750	165,300	150
2007-07-31	695	715	687	715	12,600	143
2007-07-30	678	696	675	696	15,900	139.20
2007-07-27	690	702	685	698	25,300	139.60
2007-07-26	730	730	705	705	28,000	141
2007-07-25	709	723	706	723	24,700	144.60
2007-07-24	706	718	706	711	10,400	142.20
2007-07-23	715	730	707	708	33,800	141.60
2007-07-20	710	722	704	711	28,900	142.20
2007-07-19	720	722	696	705	46,100	141
2007-07-18	747	747	725	725	39,800	145
2007-07-17	742	749	740	745	44,400	149
2007-07-13	719	748	716	745	75,600	149
2007-07-12	719	726	710	719	53,000	143.80
2007-07-11	708	717	706	714	31,300	142.80
2007-07-10	703	717	701	716	32,600	143.20
2007-07-09	690	712	687	703	73,900	140.60
2007-07-06	696	696	683	693	36,800	138.60
2007-07-05	694	699	691	696	15,500	139.20
2007-07-04	690	697	680	694	49,300	138.80
2007-07-03	706	709	682	694	33,100	138.80
2007-07-02	705	709	699	706	15,400	141.20
2007-06-29	716	717	700	705	40,500	141
2007-06-28	714	714	700	705	26,900	141
2007-06-27	705	720	700	707	24,700	141.40
2007-06-26	709	725	701	712	56,000	142.40
2007-06-25	715	715	697	699	56,200	139.80
2007-06-22	713	713	693	705	67,900	141
2007-06-21	688	715	686	712	96,700	142.40
2007-06-20	682	695	676	681	63,600	136.20
2007-06-19	679	684	673	674	53,100	134.80
2007-06-18	685	685	665	674	97,500	134.80
2007-06-15	649	665	643	665	98,900	133
2007-06-14	641	648	639	643	30,500	128.60
2007-06-13	636	653	634	639	71,400	127.80
2007-06-12	643	643	636	636	29,800	127.20
2007-06-11	648	655	640	643	49,200	128.60
2007-06-08	635	641	631	639	107,700	127.80
2007-06-07	640	652	633	646	104,400	129.20
2007-06-06	634	668	631	634	207,200	126.80
2007-06-05	635	640	623	631	59,700	126.20
2007-06-04	644	658	637	639	70,200	127.80
2007-06-01	629	644	629	634	54,500	126.80
2007-05-31	630	635	623	627	46,100	125.40
2007-05-30	630	638	624	629	67,600	125.80
2007-05-29	618	624	611	620	72,900	124
2007-05-28	607	620	606	619	73,400	123.80
2007-05-25	600	604	586	601	58,100	120.20
2007-05-24	610	613	598	600	96,500	120
2007-05-23	612	621	601	604	140,100	120.80
2007-05-22	640	645	606	610	148,500	122
2007-05-21	633	665	625	642	214,800	128.40
2007-05-18	598	603	592	593	56,200	118.60
2007-05-17	597	601	594	595	44,800	119
2007-05-16	591	592	587	591	12,000	118.20
2007-05-15	600	600	592	592	26,500	118.40
2007-05-14	598	600	593	594	49,000	118.80
2007-05-11	635	640	592	592	66,700	118.40
2007-05-10	644	644	634	635	8,700	127
2007-05-09	641	643	630	634	24,800	126.80
2007-05-08	645	645	636	641	8,100	128.20
2007-05-07	635	645	635	645	14,000	129
2007-05-02	639	642	632	641	12,300	128.20
2007-05-01	631	648	631	639	18,400	127.80
2007-04-27	650	653	634	639	27,700	127.80
2007-04-26	650	657	645	656	23,600	131.20
2007-04-25	646	648	638	645	19,600	129
2007-04-24	644	644	622	643	29,300	128.60
2007-04-23	641	658	640	641	12,400	128.20
2007-04-20	639	643	631	640	21,900	128
2007-04-19	659	661	649	649	20,200	129.80
2007-04-18	692	693	665	668	63,500	133.60
2007-04-17	682	687	676	685	17,300	137
2007-04-16	680	690	678	680	13,800	136
2007-04-13	687	691	681	682	8,500	136.40
2007-04-12	702	702	686	689	11,900	137.80
2007-04-11	697	705	689	695	41,700	139
2007-04-10	691	696	684	695	4,700	139
2007-04-09	698	702	690	699	15,800	139.80
2007-04-06	700	702	686	693	14,200	138.60
2007-04-05	695	697	682	697	14,600	139.40
2007-04-04	698	710	685	700	39,800	140
2007-04-03	709	709	696	697	13,600	139.40
2007-04-02	710	727	703	703	38,400	140.60
2007-03-30	705	713	703	703	29,800	140.60
2007-03-29	705	705	699	701	17,200	140.20
2007-03-28	705	708	698	701	16,500	140.20
2007-03-27	715	716	707	707	21,900	141.40
2007-03-26	727	727	707	710	20,100	142
2007-03-23	710	710	704	710	16,700	142
2007-03-22	716	721	707	708	29,100	141.60
2007-03-20	710	720	708	710	14,200	142
2007-03-19	727	727	705	713	24,700	142.60
2007-03-16	701	709	699	709	14,700	141.80
2007-03-15	719	719	700	700	11,800	140
2007-03-14	702	709	695	699	25,700	139.80
2007-03-13	727	739	711	711	10,500	142.20
2007-03-12	719	730	719	730	12,300	146
2007-03-09	714	720	710	714	27,900	142.80
2007-03-08	711	723	703	716	10,900	143.20
2007-03-07	711	725	710	711	29,500	142.20
2007-03-06	692	710	690	710	20,400	142
2007-03-05	706	715	695	695	49,300	139
2007-03-02	725	740	711	726	46,600	145.20
2007-03-01	730	732	713	724	42,400	144.80
2007-02-28	690	737	686	729	32,900	145.80
2007-02-27	760	760	720	750	27,100	150
2007-02-26	772	772	759	759	26,100	151.80
2007-02-23	766	771	763	771	28,200	154.20
2007-02-22	770	770	755	765	21,500	153
2007-02-21	758	763	753	759	23,000	151.80
2007-02-20	770	775	754	758	15,700	151.60
2007-02-19	775	779	767	778	63,700	155.60
2007-02-16	738	767	736	762	31,800	152.40
2007-02-15	735	737	726	737	35,800	147.40
2007-02-14	770	770	717	725	56,000	145
2007-02-13	735	756	735	748	31,500	149.60
2007-02-09	722	729	720	726	23,900	145.20
2007-02-08	726	730	722	723	16,400	144.60
2007-02-07	726	735	725	730	20,600	146
2007-02-06	729	738	725	725	19,500	145
2007-02-05	736	750	725	728	16,200	145.60
2007-02-02	726	736	721	731	13,100	146.20
2007-02-01	724	728	720	726	25,400	145.20
2007-01-31	731	732	721	721	22,000	144.20
2007-01-30	732	742	730	730	20,200	146
2007-01-29	760	764	726	730	44,800	146
2007-01-26	750	750	723	750	60,500	150
2007-01-25	795	795	751	752	88,800	150.40
2007-01-24	825	828	780	791	84,300	158.20
2007-01-23	784	805	774	805	102,400	161
2007-01-22	730	755	725	754	52,600	150.80
2007-01-19	710	719	706	713	29,800	142.60
2007-01-18	700	715	685	713	66,600	142.60
2007-01-17	678	686	671	682	20,000	136.40
2007-01-16	689	699	664	675	59,000	135
2007-01-15	650	669	650	669	50,200	133.80
2007-01-12	625	649	625	649	70,400	129.80
2007-01-11	615	623	615	615	16,600	123
2007-01-10	617	650	610	612	41,800	122.40
2007-01-09	610	616	610	616	16,600	123.20
2007-01-05	615	618	610	611	22,300	122.20
2007-01-04	616	623	615	621	8,900	124.20

分割・併合履歴： [2023-11-29]1株→5株

7868 (株)広済堂ホールディングス の時系列データ [2007年度]

7868 (株)広済堂ホールディングスの時系列データ [2007年度]