7868 (株)広済堂ホールディングス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 260 | 271 | 260 | 265 | 6,800 | 53 |
| 2008-12-29 | 259 | 263 | 248 | 263 | 9,400 | 52.60 |
| 2008-12-26 | 279 | 279 | 261 | 264 | 18,700 | 52.80 |
| 2008-12-25 | 247 | 262 | 244 | 261 | 9,600 | 52.20 |
| 2008-12-24 | 250 | 257 | 248 | 252 | 7,900 | 50.40 |
| 2008-12-22 | 253 | 267 | 246 | 255 | 14,300 | 51 |
| 2008-12-19 | 252 | 262 | 251 | 256 | 15,200 | 51.20 |
| 2008-12-18 | 286 | 290 | 250 | 258 | 88,200 | 51.60 |
| 2008-12-17 | 242 | 285 | 242 | 280 | 96,000 | 56 |
| 2008-12-16 | 228 | 230 | 224 | 229 | 16,700 | 45.80 |
| 2008-12-15 | 233 | 234 | 231 | 231 | 14,200 | 46.20 |
| 2008-12-12 | 230 | 232 | 226 | 227 | 46,000 | 45.40 |
| 2008-12-11 | 231 | 248 | 230 | 245 | 16,600 | 49 |
| 2008-12-10 | 235 | 239 | 230 | 235 | 14,300 | 47 |
| 2008-12-09 | 231 | 239 | 230 | 239 | 13,600 | 47.80 |
| 2008-12-08 | 235 | 237 | 230 | 235 | 41,500 | 47 |
| 2008-12-05 | 269 | 269 | 233 | 236 | 44,700 | 47.20 |
| 2008-12-04 | 249 | 255 | 235 | 254 | 16,600 | 50.80 |
| 2008-12-03 | 237 | 249 | 231 | 249 | 12,700 | 49.80 |
| 2008-12-02 | 234 | 248 | 233 | 237 | 21,700 | 47.40 |
| 2008-12-01 | 235 | 265 | 226 | 265 | 23,800 | 53 |
| 2008-11-28 | 240 | 245 | 230 | 240 | 20,000 | 48 |
| 2008-11-27 | 256 | 256 | 238 | 239 | 21,800 | 47.80 |
| 2008-11-26 | 262 | 262 | 240 | 252 | 49,400 | 50.40 |
| 2008-11-25 | 255 | 262 | 239 | 262 | 29,900 | 52.40 |
| 2008-11-21 | 250 | 260 | 228 | 260 | 28,000 | 52 |
| 2008-11-20 | 260 | 262 | 250 | 251 | 32,000 | 50.20 |
| 2008-11-19 | 287 | 289 | 265 | 269 | 28,200 | 53.80 |
| 2008-11-18 | 334 | 334 | 263 | 291 | 64,100 | 58.20 |
| 2008-11-17 | 260 | 330 | 260 | 295 | 53,200 | 59 |
| 2008-11-14 | 265 | 269 | 250 | 250 | 15,400 | 50 |
| 2008-11-13 | 265 | 271 | 245 | 255 | 33,100 | 51 |
| 2008-11-12 | 266 | 273 | 255 | 268 | 23,800 | 53.60 |
| 2008-11-11 | 265 | 271 | 265 | 265 | 12,000 | 53 |
| 2008-11-10 | 264 | 279 | 260 | 267 | 11,900 | 53.40 |
| 2008-11-07 | 264 | 279 | 260 | 264 | 11,800 | 52.80 |
| 2008-11-06 | 277 | 281 | 268 | 268 | 9,600 | 53.60 |
| 2008-11-05 | 270 | 288 | 263 | 277 | 26,200 | 55.40 |
| 2008-11-04 | 253 | 267 | 250 | 252 | 33,300 | 50.40 |
| 2008-10-31 | 253 | 263 | 253 | 254 | 18,400 | 50.80 |
| 2008-10-30 | 255 | 273 | 245 | 245 | 90,500 | 49 |
| 2008-10-29 | 270 | 275 | 250 | 260 | 32,800 | 52 |
| 2008-10-28 | 260 | 260 | 245 | 260 | 26,000 | 52 |
| 2008-10-27 | 260 | 260 | 236 | 241 | 12,900 | 48.20 |
| 2008-10-24 | 300 | 300 | 260 | 270 | 22,500 | 54 |
| 2008-10-23 | 263 | 273 | 256 | 270 | 17,700 | 54 |
| 2008-10-22 | 263 | 284 | 253 | 258 | 19,000 | 51.60 |
| 2008-10-21 | 285 | 288 | 263 | 265 | 25,200 | 53 |
| 2008-10-20 | 316 | 316 | 275 | 282 | 35,500 | 56.40 |
| 2008-10-17 | 289 | 296 | 266 | 296 | 35,600 | 59.20 |
| 2008-10-16 | 266 | 299 | 234 | 299 | 28,500 | 59.80 |
| 2008-10-15 | 248 | 270 | 248 | 269 | 24,100 | 53.80 |
| 2008-10-14 | 253 | 258 | 242 | 253 | 26,400 | 50.60 |
| 2008-10-10 | 210 | 226 | 210 | 218 | 24,300 | 43.60 |
| 2008-10-09 | 281 | 298 | 249 | 249 | 23,100 | 49.80 |
| 2008-10-08 | 307 | 312 | 280 | 286 | 20,900 | 57.20 |
| 2008-10-07 | 305 | 315 | 295 | 302 | 15,300 | 60.40 |
| 2008-10-06 | 310 | 310 | 305 | 308 | 21,400 | 61.60 |
| 2008-10-03 | 304 | 329 | 304 | 320 | 61,100 | 64 |
| 2008-10-02 | 329 | 331 | 325 | 329 | 27,300 | 65.80 |
| 2008-10-01 | 321 | 329 | 305 | 329 | 22,400 | 65.80 |
| 2008-09-30 | 306 | 325 | 302 | 325 | 34,100 | 65 |
| 2008-09-29 | 305 | 321 | 304 | 321 | 20,100 | 64.20 |
| 2008-09-26 | 308 | 316 | 302 | 305 | 42,000 | 61 |
| 2008-09-25 | 325 | 325 | 308 | 318 | 29,000 | 63.60 |
| 2008-09-24 | 345 | 347 | 321 | 329 | 43,900 | 65.80 |
| 2008-09-22 | 349 | 349 | 330 | 332 | 21,700 | 66.40 |
| 2008-09-19 | 340 | 346 | 338 | 345 | 27,100 | 69 |
| 2008-09-18 | 347 | 356 | 342 | 355 | 66,500 | 71 |
| 2008-09-17 | 355 | 360 | 348 | 350 | 39,300 | 70 |
| 2008-09-16 | 343 | 353 | 340 | 345 | 17,300 | 69 |
| 2008-09-12 | 368 | 373 | 363 | 373 | 28,000 | 74.60 |
| 2008-09-11 | 382 | 388 | 378 | 378 | 15,000 | 75.60 |
| 2008-09-10 | 375 | 393 | 375 | 392 | 12,700 | 78.40 |
| 2008-09-09 | 376 | 387 | 375 | 375 | 8,500 | 75 |
| 2008-09-08 | 367 | 393 | 365 | 381 | 9,800 | 76.20 |
| 2008-09-05 | 360 | 374 | 356 | 372 | 27,100 | 74.40 |
| 2008-09-04 | 387 | 388 | 373 | 385 | 15,300 | 77 |
| 2008-09-03 | 398 | 399 | 391 | 397 | 5,600 | 79.40 |
| 2008-09-02 | 414 | 419 | 380 | 383 | 10,100 | 76.60 |
| 2008-09-01 | 405 | 409 | 396 | 409 | 8,300 | 81.80 |
| 2008-08-29 | 393 | 410 | 393 | 410 | 16,300 | 82 |
| 2008-08-28 | 392 | 392 | 378 | 384 | 9,200 | 76.80 |
| 2008-08-27 | 401 | 405 | 400 | 405 | 3,900 | 81 |
| 2008-08-26 | 409 | 409 | 388 | 401 | 15,000 | 80.20 |
| 2008-08-25 | 375 | 394 | 375 | 394 | 11,800 | 78.80 |
| 2008-08-22 | 385 | 385 | 373 | 373 | 17,100 | 74.60 |
| 2008-08-21 | 384 | 391 | 375 | 378 | 24,900 | 75.60 |
| 2008-08-20 | 389 | 390 | 382 | 383 | 5,800 | 76.60 |
| 2008-08-19 | 408 | 408 | 382 | 389 | 20,500 | 77.80 |
| 2008-08-18 | 434 | 436 | 415 | 421 | 26,000 | 84.20 |
| 2008-08-15 | 391 | 411 | 385 | 399 | 24,200 | 79.80 |
| 2008-08-14 | 409 | 410 | 390 | 390 | 10,400 | 78 |
| 2008-08-13 | 417 | 424 | 403 | 424 | 10,700 | 84.80 |
| 2008-08-12 | 420 | 429 | 415 | 415 | 11,200 | 83 |
| 2008-08-11 | 425 | 440 | 423 | 423 | 8,900 | 84.60 |
| 2008-08-08 | 438 | 440 | 418 | 435 | 7,000 | 87 |
| 2008-08-07 | 455 | 455 | 430 | 433 | 7,600 | 86.60 |
| 2008-08-06 | 431 | 464 | 428 | 463 | 11,200 | 92.60 |
| 2008-08-05 | 453 | 458 | 429 | 434 | 5,800 | 86.80 |
| 2008-08-04 | 467 | 467 | 447 | 458 | 5,200 | 91.60 |
| 2008-08-01 | 470 | 472 | 454 | 461 | 7,100 | 92.20 |
| 2008-07-31 | 480 | 480 | 457 | 470 | 9,700 | 94 |
| 2008-07-30 | 456 | 473 | 444 | 472 | 9,000 | 94.40 |
| 2008-07-29 | 458 | 458 | 435 | 453 | 5,600 | 90.60 |
| 2008-07-28 | 465 | 473 | 455 | 465 | 4,700 | 93 |
| 2008-07-25 | 498 | 498 | 459 | 466 | 13,500 | 93.20 |
| 2008-07-24 | 464 | 478 | 457 | 478 | 12,800 | 95.60 |
| 2008-07-23 | 451 | 464 | 451 | 455 | 11,200 | 91 |
| 2008-07-22 | 438 | 455 | 438 | 455 | 16,400 | 91 |
| 2008-07-18 | 455 | 455 | 430 | 437 | 21,500 | 87.40 |
| 2008-07-17 | 414 | 450 | 410 | 445 | 24,600 | 89 |
| 2008-07-16 | 408 | 419 | 401 | 419 | 12,200 | 83.80 |
| 2008-07-15 | 423 | 429 | 406 | 406 | 22,100 | 81.20 |
| 2008-07-14 | 428 | 438 | 426 | 426 | 15,100 | 85.20 |
| 2008-07-11 | 422 | 430 | 409 | 409 | 19,200 | 81.80 |
| 2008-07-10 | 438 | 438 | 418 | 428 | 18,400 | 85.60 |
| 2008-07-09 | 460 | 464 | 445 | 445 | 29,200 | 89 |
| 2008-07-08 | 482 | 482 | 450 | 460 | 16,400 | 92 |
| 2008-07-07 | 480 | 480 | 472 | 477 | 11,700 | 95.40 |
| 2008-07-04 | 488 | 489 | 481 | 483 | 14,900 | 96.60 |
| 2008-07-03 | 490 | 490 | 481 | 490 | 13,900 | 98 |
| 2008-07-02 | 509 | 509 | 495 | 496 | 10,600 | 99.20 |
| 2008-07-01 | 502 | 513 | 502 | 513 | 3,400 | 102.60 |
| 2008-06-30 | 515 | 515 | 495 | 510 | 16,600 | 102 |
| 2008-06-27 | 493 | 510 | 492 | 508 | 5,900 | 101.60 |
| 2008-06-26 | 517 | 517 | 494 | 512 | 56,200 | 102.40 |
| 2008-06-25 | 510 | 534 | 507 | 534 | 40,000 | 106.80 |
| 2008-06-24 | 511 | 520 | 510 | 520 | 2,300 | 104 |
| 2008-06-23 | 509 | 520 | 500 | 510 | 9,700 | 102 |
| 2008-06-20 | 516 | 535 | 510 | 510 | 24,200 | 102 |
| 2008-06-19 | 525 | 540 | 525 | 525 | 15,100 | 105 |
| 2008-06-18 | 538 | 538 | 518 | 534 | 24,900 | 106.80 |
| 2008-06-17 | 533 | 535 | 526 | 528 | 22,200 | 105.60 |
| 2008-06-16 | 529 | 529 | 516 | 517 | 12,400 | 103.40 |
| 2008-06-13 | 544 | 544 | 524 | 527 | 33,300 | 105.40 |
| 2008-06-12 | 518 | 534 | 515 | 534 | 47,500 | 106.80 |
| 2008-06-11 | 513 | 530 | 513 | 518 | 23,500 | 103.60 |
| 2008-06-10 | 520 | 527 | 504 | 518 | 46,800 | 103.60 |
| 2008-06-09 | 514 | 529 | 511 | 520 | 26,000 | 104 |
| 2008-06-06 | 542 | 545 | 525 | 542 | 59,900 | 108.40 |
| 2008-06-05 | 513 | 534 | 511 | 525 | 26,100 | 105 |
| 2008-06-04 | 515 | 524 | 506 | 506 | 37,600 | 101.20 |
| 2008-06-03 | 521 | 525 | 511 | 513 | 33,100 | 102.60 |
| 2008-06-02 | 526 | 535 | 515 | 528 | 16,600 | 105.60 |
| 2008-05-30 | 531 | 544 | 522 | 522 | 41,300 | 104.40 |
| 2008-05-29 | 547 | 556 | 535 | 537 | 50,500 | 107.40 |
| 2008-05-28 | 548 | 566 | 548 | 557 | 38,000 | 111.40 |
| 2008-05-27 | 544 | 560 | 544 | 555 | 32,700 | 111 |
| 2008-05-26 | 557 | 561 | 542 | 543 | 40,100 | 108.60 |
| 2008-05-23 | 575 | 575 | 557 | 558 | 32,500 | 111.60 |
| 2008-05-22 | 553 | 568 | 551 | 555 | 23,500 | 111 |
| 2008-05-21 | 559 | 559 | 545 | 551 | 29,400 | 110.20 |
| 2008-05-20 | 578 | 578 | 549 | 556 | 15,800 | 111.20 |
| 2008-05-19 | 566 | 583 | 553 | 571 | 70,300 | 114.20 |
| 2008-05-16 | 566 | 575 | 545 | 575 | 46,300 | 115 |
| 2008-05-15 | 569 | 579 | 567 | 570 | 13,300 | 114 |
| 2008-05-14 | 550 | 567 | 548 | 564 | 41,600 | 112.80 |
| 2008-05-13 | 545 | 557 | 537 | 549 | 24,200 | 109.80 |
| 2008-05-12 | 565 | 565 | 530 | 548 | 25,600 | 109.60 |
| 2008-05-09 | 556 | 566 | 556 | 566 | 24,900 | 113.20 |
| 2008-05-08 | 551 | 567 | 548 | 556 | 54,700 | 111.20 |
| 2008-05-07 | 540 | 551 | 540 | 547 | 26,300 | 109.40 |
| 2008-05-02 | 535 | 547 | 535 | 546 | 22,800 | 109.20 |
| 2008-05-01 | 523 | 544 | 523 | 538 | 35,800 | 107.60 |
| 2008-04-30 | 530 | 540 | 521 | 533 | 30,100 | 106.60 |
| 2008-04-28 | 531 | 548 | 523 | 540 | 46,700 | 108 |
| 2008-04-25 | 525 | 525 | 509 | 522 | 40,100 | 104.40 |
| 2008-04-24 | 518 | 518 | 504 | 508 | 32,200 | 101.60 |
| 2008-04-23 | 504 | 518 | 504 | 518 | 25,300 | 103.60 |
| 2008-04-22 | 511 | 521 | 502 | 510 | 66,200 | 102 |
| 2008-04-21 | 481 | 518 | 481 | 511 | 127,100 | 102.20 |
| 2008-04-18 | 548 | 551 | 544 | 551 | 78,900 | 110.20 |
| 2008-04-17 | 559 | 565 | 546 | 553 | 66,600 | 110.60 |
| 2008-04-16 | 551 | 580 | 543 | 558 | 68,500 | 111.60 |
| 2008-04-15 | 563 | 563 | 541 | 548 | 78,300 | 109.60 |
| 2008-04-14 | 586 | 586 | 563 | 563 | 47,100 | 112.60 |
| 2008-04-11 | 587 | 598 | 583 | 585 | 11,100 | 117 |
| 2008-04-10 | 588 | 590 | 582 | 587 | 6,100 | 117.40 |
| 2008-04-09 | 610 | 610 | 587 | 596 | 10,900 | 119.20 |
| 2008-04-08 | 597 | 612 | 597 | 605 | 12,700 | 121 |
| 2008-04-07 | 602 | 612 | 600 | 607 | 6,200 | 121.40 |
| 2008-04-04 | 605 | 612 | 585 | 592 | 19,400 | 118.40 |
| 2008-04-03 | 611 | 620 | 600 | 620 | 23,700 | 124 |
| 2008-04-02 | 620 | 628 | 613 | 621 | 14,000 | 124.20 |
| 2008-04-01 | 630 | 630 | 571 | 600 | 36,100 | 120 |
| 2008-03-31 | 621 | 631 | 601 | 631 | 10,400 | 126.20 |
| 2008-03-28 | 622 | 637 | 615 | 631 | 13,100 | 126.20 |
| 2008-03-27 | 628 | 645 | 608 | 637 | 12,900 | 127.40 |
| 2008-03-26 | 625 | 637 | 625 | 635 | 10,800 | 127 |
| 2008-03-25 | 639 | 639 | 610 | 637 | 15,800 | 127.40 |
| 2008-03-24 | 595 | 609 | 583 | 589 | 16,000 | 117.80 |
| 2008-03-21 | 572 | 600 | 572 | 595 | 13,200 | 119 |
| 2008-03-19 | 584 | 595 | 572 | 588 | 17,500 | 117.60 |
| 2008-03-18 | 578 | 578 | 541 | 554 | 29,200 | 110.80 |
| 2008-03-17 | 558 | 574 | 535 | 572 | 26,000 | 114.40 |
| 2008-03-14 | 557 | 574 | 552 | 558 | 41,300 | 111.60 |
| 2008-03-13 | 593 | 594 | 554 | 567 | 32,200 | 113.40 |
| 2008-03-12 | 608 | 608 | 587 | 592 | 29,800 | 118.40 |
| 2008-03-11 | 566 | 582 | 564 | 578 | 23,900 | 115.60 |
| 2008-03-10 | 587 | 598 | 570 | 590 | 20,600 | 118 |
| 2008-03-07 | 598 | 640 | 584 | 597 | 30,200 | 119.40 |
| 2008-03-06 | 592 | 595 | 582 | 591 | 6,000 | 118.20 |
| 2008-03-05 | 592 | 595 | 574 | 583 | 30,400 | 116.60 |
| 2008-03-04 | 586 | 608 | 586 | 602 | 30,800 | 120.40 |
| 2008-03-03 | 600 | 600 | 582 | 584 | 49,500 | 116.80 |
| 2008-02-29 | 618 | 628 | 611 | 616 | 16,000 | 123.20 |
| 2008-02-28 | 620 | 628 | 618 | 626 | 5,100 | 125.20 |
| 2008-02-27 | 639 | 639 | 619 | 619 | 9,500 | 123.80 |
| 2008-02-26 | 646 | 646 | 614 | 615 | 17,900 | 123 |
| 2008-02-25 | 608 | 644 | 607 | 644 | 28,600 | 128.80 |
| 2008-02-22 | 619 | 622 | 610 | 616 | 29,500 | 123.20 |
| 2008-02-21 | 606 | 646 | 603 | 639 | 28,700 | 127.80 |
| 2008-02-20 | 622 | 626 | 585 | 585 | 38,500 | 117 |
| 2008-02-19 | 599 | 640 | 591 | 632 | 27,800 | 126.40 |
| 2008-02-18 | 603 | 607 | 569 | 580 | 60,700 | 116 |
| 2008-02-15 | 591 | 605 | 583 | 597 | 33,100 | 119.40 |
| 2008-02-14 | 580 | 588 | 569 | 581 | 25,200 | 116.20 |
| 2008-02-13 | 579 | 579 | 556 | 556 | 24,700 | 111.20 |
| 2008-02-12 | 580 | 580 | 565 | 569 | 28,300 | 113.80 |
| 2008-02-08 | 599 | 599 | 584 | 590 | 12,400 | 118 |
| 2008-02-07 | 598 | 599 | 580 | 589 | 67,700 | 117.80 |
| 2008-02-06 | 608 | 608 | 590 | 593 | 33,800 | 118.60 |
| 2008-02-05 | 643 | 645 | 630 | 635 | 9,900 | 127 |
| 2008-02-04 | 648 | 648 | 640 | 645 | 8,900 | 129 |
| 2008-02-01 | 637 | 644 | 632 | 639 | 13,500 | 127.80 |
| 2008-01-31 | 619 | 650 | 617 | 650 | 35,400 | 130 |
| 2008-01-30 | 630 | 635 | 616 | 629 | 15,800 | 125.80 |
| 2008-01-29 | 636 | 646 | 607 | 620 | 21,600 | 124 |
| 2008-01-28 | 635 | 659 | 629 | 629 | 19,500 | 125.80 |
| 2008-01-25 | 633 | 657 | 624 | 650 | 48,900 | 130 |
| 2008-01-24 | 569 | 594 | 569 | 594 | 26,400 | 118.80 |
| 2008-01-23 | 560 | 580 | 546 | 564 | 38,200 | 112.80 |
| 2008-01-22 | 590 | 590 | 540 | 540 | 37,000 | 108 |
| 2008-01-21 | 615 | 625 | 602 | 602 | 31,400 | 120.40 |
| 2008-01-18 | 639 | 655 | 600 | 654 | 39,800 | 130.80 |
| 2008-01-17 | 581 | 629 | 581 | 629 | 30,000 | 125.80 |
| 2008-01-16 | 610 | 610 | 573 | 577 | 32,600 | 115.40 |
| 2008-01-15 | 675 | 675 | 617 | 618 | 30,100 | 123.60 |
| 2008-01-11 | 691 | 708 | 674 | 685 | 23,300 | 137 |
| 2008-01-10 | 705 | 708 | 681 | 691 | 19,300 | 138.20 |
| 2008-01-09 | 662 | 713 | 662 | 713 | 37,600 | 142.60 |
| 2008-01-08 | 660 | 674 | 655 | 667 | 21,300 | 133.40 |
| 2008-01-07 | 698 | 705 | 665 | 668 | 59,600 | 133.60 |
| 2008-01-04 | 745 | 745 | 690 | 698 | 20,200 | 139.60 |
分割・併合履歴 ： [2023-11-29]1株→5株
