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

7868 (株)広済堂ホールディングス の時系列データ [2009年度]

7868 (株)広済堂ホールディングスの時系列データ [2009年度]