7868 (株)広済堂ホールディングス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 194 | 195 | 193 | 195 | 6,000 | 39 |
| 2009-12-29 | 198 | 198 | 194 | 196 | 3,300 | 39.20 |
| 2009-12-28 | 194 | 199 | 194 | 194 | 10,300 | 38.80 |
| 2009-12-25 | 198 | 199 | 195 | 199 | 19,300 | 39.80 |
| 2009-12-24 | 199 | 199 | 195 | 198 | 21,300 | 39.60 |
| 2009-12-22 | 199 | 200 | 197 | 197 | 8,500 | 39.40 |
| 2009-12-21 | 199 | 200 | 196 | 198 | 14,300 | 39.60 |
| 2009-12-18 | 194 | 198 | 185 | 194 | 76,400 | 38.80 |
| 2009-12-17 | 204 | 211 | 203 | 207 | 39,100 | 41.40 |
| 2009-12-16 | 196 | 203 | 195 | 203 | 20,200 | 40.60 |
| 2009-12-15 | 190 | 194 | 190 | 194 | 30,200 | 38.80 |
| 2009-12-14 | 192 | 195 | 190 | 195 | 9,300 | 39 |
| 2009-12-11 | 191 | 192 | 191 | 192 | 21,200 | 38.40 |
| 2009-12-10 | 198 | 198 | 190 | 193 | 12,900 | 38.60 |
| 2009-12-09 | 194 | 196 | 193 | 194 | 9,600 | 38.80 |
| 2009-12-08 | 196 | 201 | 193 | 196 | 17,300 | 39.20 |
| 2009-12-07 | 204 | 204 | 198 | 200 | 27,800 | 40 |
| 2009-12-04 | 197 | 200 | 194 | 200 | 25,100 | 40 |
| 2009-12-03 | 199 | 206 | 198 | 206 | 12,400 | 41.20 |
| 2009-12-02 | 202 | 202 | 198 | 200 | 13,000 | 40 |
| 2009-12-01 | 196 | 201 | 193 | 201 | 17,900 | 40.20 |
| 2009-11-30 | 199 | 200 | 195 | 196 | 10,600 | 39.20 |
| 2009-11-27 | 198 | 199 | 196 | 199 | 7,500 | 39.80 |
| 2009-11-26 | 200 | 201 | 198 | 199 | 17,100 | 39.80 |
| 2009-11-25 | 198 | 206 | 198 | 206 | 12,800 | 41.20 |
| 2009-11-24 | 200 | 201 | 198 | 198 | 8,600 | 39.60 |
| 2009-11-20 | 207 | 208 | 201 | 202 | 6,600 | 40.40 |
| 2009-11-19 | 214 | 214 | 202 | 211 | 8,300 | 42.20 |
| 2009-11-18 | 220 | 220 | 199 | 209 | 36,900 | 41.80 |
| 2009-11-17 | 202 | 211 | 202 | 210 | 22,200 | 42 |
| 2009-11-16 | 202 | 203 | 201 | 201 | 4,800 | 40.20 |
| 2009-11-13 | 201 | 201 | 199 | 200 | 3,200 | 40 |
| 2009-11-12 | 200 | 200 | 199 | 199 | 4,100 | 39.80 |
| 2009-11-11 | 203 | 203 | 200 | 200 | 2,000 | 40 |
| 2009-11-10 | 200 | 202 | 199 | 199 | 7,800 | 39.80 |
| 2009-11-09 | 199 | 200 | 199 | 200 | 5,400 | 40 |
| 2009-11-06 | 199 | 201 | 199 | 201 | 4,600 | 40.20 |
| 2009-11-05 | 200 | 201 | 199 | 200 | 7,200 | 40 |
| 2009-11-04 | 200 | 201 | 199 | 200 | 8,900 | 40 |
| 2009-11-02 | 200 | 203 | 200 | 202 | 5,200 | 40.40 |
| 2009-10-30 | 201 | 204 | 200 | 203 | 16,900 | 40.60 |
| 2009-10-29 | 200 | 204 | 199 | 199 | 16,600 | 39.80 |
| 2009-10-28 | 204 | 209 | 202 | 204 | 10,000 | 40.80 |
| 2009-10-27 | 219 | 219 | 205 | 207 | 12,000 | 41.40 |
| 2009-10-26 | 208 | 215 | 208 | 215 | 21,200 | 43 |
| 2009-10-23 | 211 | 216 | 208 | 212 | 16,600 | 42.40 |
| 2009-10-22 | 212 | 215 | 210 | 211 | 11,500 | 42.20 |
| 2009-10-21 | 210 | 213 | 205 | 211 | 10,100 | 42.20 |
| 2009-10-20 | 208 | 215 | 208 | 210 | 9,900 | 42 |
| 2009-10-19 | 211 | 213 | 207 | 213 | 49,700 | 42.60 |
| 2009-10-16 | 215 | 217 | 211 | 216 | 21,900 | 43.20 |
| 2009-10-15 | 212 | 216 | 210 | 214 | 13,300 | 42.80 |
| 2009-10-14 | 211 | 211 | 205 | 207 | 10,900 | 41.40 |
| 2009-10-13 | 206 | 219 | 206 | 210 | 12,700 | 42 |
| 2009-10-09 | 204 | 206 | 203 | 206 | 8,200 | 41.20 |
| 2009-10-08 | 206 | 206 | 202 | 203 | 11,500 | 40.60 |
| 2009-10-07 | 209 | 209 | 205 | 208 | 13,400 | 41.60 |
| 2009-10-06 | 210 | 212 | 202 | 212 | 14,000 | 42.40 |
| 2009-10-05 | 210 | 220 | 210 | 216 | 17,200 | 43.20 |
| 2009-10-02 | 225 | 225 | 212 | 215 | 8,700 | 43 |
| 2009-10-01 | 225 | 227 | 222 | 222 | 6,300 | 44.40 |
| 2009-09-30 | 225 | 229 | 224 | 229 | 9,500 | 45.80 |
| 2009-09-29 | 226 | 227 | 225 | 226 | 3,600 | 45.20 |
| 2009-09-28 | 227 | 228 | 225 | 226 | 12,600 | 45.20 |
| 2009-09-25 | 224 | 235 | 224 | 228 | 17,300 | 45.60 |
| 2009-09-24 | 240 | 240 | 231 | 239 | 27,400 | 47.80 |
| 2009-09-18 | 234 | 236 | 228 | 236 | 43,600 | 47.20 |
| 2009-09-17 | 230 | 239 | 230 | 238 | 27,900 | 47.60 |
| 2009-09-16 | 235 | 235 | 225 | 226 | 19,000 | 45.20 |
| 2009-09-15 | 236 | 236 | 231 | 235 | 7,300 | 47 |
| 2009-09-14 | 235 | 237 | 227 | 234 | 19,600 | 46.80 |
| 2009-09-11 | 233 | 237 | 232 | 232 | 31,100 | 46.40 |
| 2009-09-10 | 239 | 242 | 237 | 237 | 20,800 | 47.40 |
| 2009-09-09 | 242 | 243 | 231 | 236 | 28,500 | 47.20 |
| 2009-09-08 | 240 | 240 | 237 | 238 | 6,500 | 47.60 |
| 2009-09-07 | 241 | 241 | 236 | 238 | 6,400 | 47.60 |
| 2009-09-04 | 235 | 240 | 235 | 236 | 9,700 | 47.20 |
| 2009-09-03 | 237 | 239 | 235 | 235 | 15,300 | 47 |
| 2009-09-02 | 245 | 246 | 238 | 239 | 21,800 | 47.80 |
| 2009-09-01 | 250 | 252 | 244 | 245 | 16,700 | 49 |
| 2009-08-31 | 255 | 268 | 248 | 253 | 27,200 | 50.60 |
| 2009-08-28 | 253 | 257 | 252 | 256 | 9,000 | 51.20 |
| 2009-08-27 | 258 | 258 | 251 | 256 | 19,100 | 51.20 |
| 2009-08-26 | 254 | 259 | 251 | 258 | 46,400 | 51.60 |
| 2009-08-25 | 245 | 256 | 244 | 256 | 49,400 | 51.20 |
| 2009-08-24 | 242 | 249 | 241 | 245 | 15,200 | 49 |
| 2009-08-21 | 246 | 246 | 240 | 240 | 22,400 | 48 |
| 2009-08-20 | 243 | 250 | 242 | 245 | 9,800 | 49 |
| 2009-08-19 | 247 | 253 | 244 | 245 | 7,900 | 49 |
| 2009-08-18 | 252 | 252 | 246 | 248 | 36,100 | 49.60 |
| 2009-08-17 | 252 | 253 | 242 | 253 | 34,700 | 50.60 |
| 2009-08-14 | 252 | 252 | 245 | 247 | 18,600 | 49.40 |
| 2009-08-13 | 249 | 252 | 242 | 252 | 7,900 | 50.40 |
| 2009-08-12 | 247 | 248 | 243 | 244 | 8,900 | 48.80 |
| 2009-08-11 | 253 | 253 | 245 | 246 | 14,700 | 49.20 |
| 2009-08-10 | 249 | 249 | 242 | 247 | 10,500 | 49.40 |
| 2009-08-07 | 248 | 250 | 235 | 247 | 14,800 | 49.40 |
| 2009-08-06 | 246 | 251 | 244 | 251 | 13,800 | 50.20 |
| 2009-08-05 | 251 | 252 | 245 | 248 | 8,000 | 49.60 |
| 2009-08-04 | 253 | 254 | 248 | 249 | 13,500 | 49.80 |
| 2009-08-03 | 252 | 252 | 230 | 248 | 25,000 | 49.60 |
| 2009-07-31 | 246 | 251 | 244 | 249 | 14,500 | 49.80 |
| 2009-07-30 | 245 | 255 | 243 | 244 | 21,200 | 48.80 |
| 2009-07-29 | 243 | 254 | 243 | 250 | 11,100 | 50 |
| 2009-07-28 | 248 | 248 | 242 | 246 | 13,400 | 49.20 |
| 2009-07-27 | 250 | 254 | 241 | 243 | 43,100 | 48.60 |
| 2009-07-24 | 246 | 250 | 245 | 248 | 34,800 | 49.60 |
| 2009-07-23 | 243 | 260 | 242 | 248 | 69,400 | 49.60 |
| 2009-07-22 | 265 | 268 | 256 | 259 | 28,300 | 51.80 |
| 2009-07-21 | 266 | 266 | 258 | 261 | 75,100 | 52.20 |
| 2009-07-17 | 269 | 278 | 262 | 273 | 44,200 | 54.60 |
| 2009-07-16 | 243 | 297 | 240 | 266 | 48,300 | 53.20 |
| 2009-07-15 | 235 | 239 | 231 | 234 | 45,200 | 46.80 |
| 2009-07-14 | 256 | 256 | 243 | 245 | 28,700 | 49 |
| 2009-07-13 | 258 | 266 | 250 | 255 | 7,400 | 51 |
| 2009-07-10 | 268 | 268 | 258 | 261 | 12,900 | 52.20 |
| 2009-07-09 | 261 | 278 | 261 | 262 | 16,200 | 52.40 |
| 2009-07-08 | 261 | 272 | 261 | 267 | 8,700 | 53.40 |
| 2009-07-07 | 275 | 284 | 275 | 280 | 7,000 | 56 |
| 2009-07-06 | 288 | 288 | 270 | 285 | 6,100 | 57 |
| 2009-07-03 | 288 | 289 | 271 | 289 | 30,500 | 57.80 |
| 2009-07-02 | 297 | 300 | 292 | 293 | 14,800 | 58.60 |
| 2009-07-01 | 296 | 297 | 287 | 287 | 11,000 | 57.40 |
| 2009-06-30 | 309 | 310 | 296 | 301 | 50,800 | 60.20 |
| 2009-06-29 | 297 | 305 | 286 | 288 | 25,600 | 57.60 |
| 2009-06-26 | 308 | 308 | 277 | 285 | 101,300 | 57 |
| 2009-06-25 | 234 | 255 | 234 | 245 | 25,700 | 49 |
| 2009-06-24 | 235 | 239 | 231 | 233 | 14,200 | 46.60 |
| 2009-06-23 | 238 | 241 | 227 | 234 | 22,000 | 46.80 |
| 2009-06-22 | 250 | 254 | 240 | 248 | 13,800 | 49.60 |
| 2009-06-19 | 268 | 270 | 250 | 250 | 15,100 | 50 |
| 2009-06-18 | 264 | 269 | 252 | 268 | 52,700 | 53.60 |
| 2009-06-17 | 235 | 269 | 235 | 269 | 76,500 | 53.80 |
| 2009-06-16 | 233 | 239 | 230 | 233 | 42,500 | 46.60 |
| 2009-06-15 | 230 | 249 | 226 | 239 | 24,200 | 47.80 |
| 2009-06-12 | 223 | 227 | 223 | 225 | 25,400 | 45 |
| 2009-06-11 | 228 | 228 | 222 | 224 | 12,500 | 44.80 |
| 2009-06-10 | 215 | 228 | 215 | 226 | 21,200 | 45.20 |
| 2009-06-09 | 223 | 223 | 217 | 219 | 6,000 | 43.80 |
| 2009-06-08 | 223 | 225 | 221 | 221 | 8,600 | 44.20 |
| 2009-06-05 | 228 | 230 | 220 | 221 | 13,100 | 44.20 |
| 2009-06-04 | 226 | 232 | 225 | 228 | 11,200 | 45.60 |
| 2009-06-03 | 235 | 237 | 223 | 227 | 21,300 | 45.40 |
| 2009-06-02 | 239 | 240 | 230 | 235 | 20,300 | 47 |
| 2009-06-01 | 225 | 242 | 224 | 234 | 34,600 | 46.80 |
| 2009-05-29 | 216 | 245 | 206 | 245 | 35,100 | 49 |
| 2009-05-28 | 214 | 221 | 208 | 217 | 12,400 | 43.40 |
| 2009-05-27 | 226 | 226 | 216 | 216 | 9,000 | 43.20 |
| 2009-05-26 | 222 | 224 | 212 | 218 | 27,100 | 43.60 |
| 2009-05-25 | 201 | 213 | 201 | 212 | 19,800 | 42.40 |
| 2009-05-22 | 194 | 202 | 194 | 200 | 9,700 | 40 |
| 2009-05-21 | 195 | 200 | 195 | 195 | 7,100 | 39 |
| 2009-05-20 | 194 | 199 | 193 | 199 | 3,600 | 39.80 |
| 2009-05-19 | 199 | 199 | 193 | 193 | 2,600 | 38.60 |
| 2009-05-18 | 200 | 200 | 192 | 192 | 42,200 | 38.40 |
| 2009-05-15 | 197 | 201 | 195 | 200 | 31,100 | 40 |
| 2009-05-14 | 194 | 198 | 193 | 193 | 10,200 | 38.60 |
| 2009-05-13 | 199 | 199 | 195 | 197 | 3,700 | 39.40 |
| 2009-05-12 | 200 | 201 | 196 | 196 | 7,100 | 39.20 |
| 2009-05-11 | 200 | 205 | 197 | 197 | 9,400 | 39.40 |
| 2009-05-08 | 189 | 193 | 189 | 192 | 5,900 | 38.40 |
| 2009-05-07 | 195 | 198 | 187 | 189 | 7,400 | 37.80 |
| 2009-05-01 | 187 | 188 | 182 | 185 | 3,800 | 37 |
| 2009-04-30 | 187 | 195 | 186 | 188 | 7,900 | 37.60 |
| 2009-04-28 | 194 | 205 | 182 | 182 | 10,500 | 36.40 |
| 2009-04-27 | 194 | 202 | 179 | 192 | 7,600 | 38.40 |
| 2009-04-24 | 198 | 199 | 188 | 199 | 32,700 | 39.80 |
| 2009-04-23 | 189 | 193 | 183 | 193 | 11,100 | 38.60 |
| 2009-04-22 | 192 | 192 | 180 | 184 | 11,200 | 36.80 |
| 2009-04-21 | 192 | 193 | 182 | 191 | 7,500 | 38.20 |
| 2009-04-20 | 205 | 205 | 192 | 198 | 39,100 | 39.60 |
| 2009-04-17 | 190 | 194 | 190 | 193 | 21,800 | 38.60 |
| 2009-04-16 | 185 | 194 | 184 | 191 | 19,500 | 38.20 |
| 2009-04-15 | 184 | 184 | 179 | 182 | 5,000 | 36.40 |
| 2009-04-14 | 177 | 184 | 177 | 180 | 20,400 | 36 |
| 2009-04-13 | 185 | 189 | 179 | 182 | 16,700 | 36.40 |
| 2009-04-10 | 188 | 188 | 184 | 184 | 9,600 | 36.80 |
| 2009-04-09 | 171 | 185 | 171 | 185 | 13,700 | 37 |
| 2009-04-08 | 177 | 177 | 170 | 170 | 10,000 | 34 |
| 2009-04-07 | 181 | 187 | 177 | 177 | 10,600 | 35.40 |
| 2009-04-06 | 180 | 181 | 175 | 180 | 9,300 | 36 |
| 2009-04-03 | 188 | 188 | 177 | 180 | 17,300 | 36 |
| 2009-04-02 | 188 | 188 | 180 | 184 | 16,300 | 36.80 |
| 2009-04-01 | 183 | 186 | 182 | 185 | 11,900 | 37 |
| 2009-03-31 | 183 | 190 | 183 | 190 | 22,000 | 38 |
| 2009-03-30 | 200 | 204 | 195 | 195 | 20,700 | 39 |
| 2009-03-27 | 187 | 210 | 185 | 210 | 41,600 | 42 |
| 2009-03-26 | 186 | 188 | 175 | 184 | 22,700 | 36.80 |
| 2009-03-25 | 184 | 184 | 171 | 182 | 45,500 | 36.40 |
| 2009-03-24 | 168 | 173 | 166 | 169 | 74,300 | 33.80 |
| 2009-03-23 | 162 | 166 | 149 | 161 | 74,800 | 32.20 |
| 2009-03-19 | 168 | 168 | 159 | 165 | 56,300 | 33 |
| 2009-03-18 | 174 | 175 | 158 | 158 | 126,000 | 31.60 |
| 2009-03-17 | 164 | 176 | 162 | 170 | 63,700 | 34 |
| 2009-03-16 | 173 | 179 | 159 | 160 | 87,600 | 32 |
| 2009-03-13 | 174 | 182 | 170 | 170 | 98,100 | 34 |
| 2009-03-12 | 200 | 200 | 186 | 189 | 13,100 | 37.80 |
| 2009-03-11 | 196 | 201 | 189 | 191 | 28,700 | 38.20 |
| 2009-03-10 | 201 | 201 | 186 | 186 | 17,200 | 37.20 |
| 2009-03-09 | 206 | 210 | 203 | 206 | 16,500 | 41.20 |
| 2009-03-06 | 220 | 220 | 210 | 212 | 15,200 | 42.40 |
| 2009-03-05 | 215 | 220 | 211 | 211 | 16,300 | 42.20 |
| 2009-03-04 | 213 | 215 | 213 | 215 | 8,200 | 43 |
| 2009-03-03 | 217 | 219 | 215 | 216 | 10,100 | 43.20 |
| 2009-03-02 | 217 | 220 | 217 | 219 | 15,300 | 43.80 |
| 2009-02-27 | 219 | 219 | 217 | 218 | 13,400 | 43.60 |
| 2009-02-26 | 215 | 220 | 215 | 220 | 33,900 | 44 |
| 2009-02-25 | 217 | 230 | 217 | 230 | 22,500 | 46 |
| 2009-02-24 | 210 | 218 | 210 | 215 | 24,000 | 43 |
| 2009-02-23 | 220 | 223 | 211 | 214 | 12,900 | 42.80 |
| 2009-02-20 | 220 | 231 | 220 | 223 | 8,600 | 44.60 |
| 2009-02-19 | 228 | 230 | 215 | 223 | 21,300 | 44.60 |
| 2009-02-18 | 232 | 233 | 225 | 225 | 39,900 | 45 |
| 2009-02-17 | 230 | 247 | 230 | 247 | 26,600 | 49.40 |
| 2009-02-16 | 219 | 236 | 219 | 235 | 21,400 | 47 |
| 2009-02-13 | 221 | 221 | 206 | 210 | 20,200 | 42 |
| 2009-02-12 | 230 | 232 | 223 | 224 | 24,200 | 44.80 |
| 2009-02-10 | 241 | 244 | 226 | 232 | 12,100 | 46.40 |
| 2009-02-09 | 240 | 241 | 240 | 240 | 6,900 | 48 |
| 2009-02-06 | 247 | 247 | 241 | 241 | 5,100 | 48.20 |
| 2009-02-05 | 248 | 253 | 243 | 250 | 9,000 | 50 |
| 2009-02-04 | 240 | 249 | 240 | 243 | 7,600 | 48.60 |
| 2009-02-03 | 241 | 252 | 240 | 241 | 14,000 | 48.20 |
| 2009-02-02 | 246 | 248 | 240 | 240 | 8,700 | 48 |
| 2009-01-30 | 263 | 263 | 250 | 251 | 6,400 | 50.20 |
| 2009-01-29 | 246 | 264 | 246 | 264 | 13,700 | 52.80 |
| 2009-01-28 | 248 | 263 | 244 | 251 | 8,100 | 50.20 |
| 2009-01-27 | 259 | 262 | 250 | 250 | 11,100 | 50 |
| 2009-01-26 | 268 | 268 | 263 | 264 | 20,200 | 52.80 |
| 2009-01-23 | 247 | 263 | 247 | 263 | 19,300 | 52.60 |
| 2009-01-22 | 250 | 255 | 242 | 251 | 5,800 | 50.20 |
| 2009-01-21 | 231 | 251 | 231 | 250 | 13,000 | 50 |
| 2009-01-20 | 246 | 247 | 220 | 239 | 22,900 | 47.80 |
| 2009-01-19 | 253 | 256 | 245 | 253 | 43,400 | 50.60 |
| 2009-01-16 | 254 | 265 | 251 | 261 | 33,700 | 52.20 |
| 2009-01-15 | 247 | 254 | 244 | 246 | 30,100 | 49.20 |
| 2009-01-14 | 248 | 258 | 246 | 247 | 10,100 | 49.40 |
| 2009-01-13 | 253 | 258 | 245 | 247 | 14,500 | 49.40 |
| 2009-01-09 | 258 | 269 | 258 | 258 | 5,800 | 51.60 |
| 2009-01-08 | 263 | 263 | 256 | 263 | 4,800 | 52.60 |
| 2009-01-07 | 256 | 264 | 254 | 258 | 8,800 | 51.60 |
| 2009-01-06 | 268 | 268 | 252 | 256 | 8,100 | 51.20 |
| 2009-01-05 | 269 | 270 | 263 | 263 | 1,000 | 52.60 |
分割・併合履歴 ： [2023-11-29]1株→5株
