7868 (株)広済堂ホールディングスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	128	128	126	127	13,000	25.40
2010-12-29	129	130	126	129	21,300	25.80
2010-12-28	132	132	121	129	11,800	25.80
2010-12-27	134	135	132	133	15,600	26.60
2010-12-24	137	137	134	136	26,100	27.20
2010-12-22	135	137	132	136	47,200	27.20
2010-12-21	140	140	133	135	47,000	27
2010-12-20	133	135	132	135	73,400	27
2010-12-17	134	138	134	135	66,100	27
2010-12-16	133	135	133	135	47,000	27
2010-12-15	135	135	133	133	42,500	26.60
2010-12-14	135	135	132	135	13,900	27
2010-12-13	128	135	128	132	34,700	26.40
2010-12-10	130	131	130	130	49,400	26
2010-12-09	133	135	131	133	14,500	26.60
2010-12-08	134	134	131	134	16,400	26.80
2010-12-07	132	134	130	134	37,500	26.80
2010-12-06	129	132	129	132	14,000	26.40
2010-12-03	130	130	128	130	17,700	26
2010-12-02	128	130	128	128	7,700	25.60
2010-12-01	127	128	127	127	9,300	25.40
2010-11-30	134	134	128	129	18,100	25.80
2010-11-29	128	133	128	131	23,600	26.20
2010-11-26	129	130	126	130	29,800	26
2010-11-25	126	130	126	128	17,800	25.60
2010-11-24	126	128	125	127	10,900	25.40
2010-11-22	127	129	127	129	4,600	25.80
2010-11-19	128	130	127	127	14,700	25.40
2010-11-18	128	130	127	129	58,900	25.80
2010-11-17	126	130	126	130	26,200	26
2010-11-16	125	127	125	126	13,700	25.20
2010-11-15	123	125	123	125	5,100	25
2010-11-12	125	125	124	124	10,500	24.80
2010-11-11	123	126	123	125	14,800	25
2010-11-10	124	128	124	127	8,500	25.40
2010-11-09	127	128	127	128	1,100	25.60
2010-11-08	127	130	127	128	6,200	25.60
2010-11-05	130	132	125	128	8,400	25.60
2010-11-04	121	126	121	125	3,400	25
2010-11-02	127	128	121	121	8,600	24.20
2010-11-01	125	126	122	122	10,000	24.40
2010-10-29	135	135	127	127	15,200	25.40
2010-10-28	123	139	122	139	29,300	27.80
2010-10-27	124	124	122	122	3,900	24.40
2010-10-26	128	128	124	125	21,000	25
2010-10-25	122	125	122	124	13,400	24.80
2010-10-22	123	123	120	122	6,500	24.40
2010-10-21	123	124	123	123	5,300	24.60
2010-10-20	124	124	123	123	6,100	24.60
2010-10-19	128	129	125	125	11,100	25
2010-10-18	129	129	123	126	47,700	25.20
2010-10-15	124	126	123	126	31,400	25.20
2010-10-14	121	122	121	121	10,800	24.20
2010-10-13	120	121	120	120	5,600	24
2010-10-12	124	124	120	120	15,600	24
2010-10-08	124	125	123	123	9,200	24.60
2010-10-07	123	124	122	124	11,200	24.80
2010-10-06	122	123	121	123	9,300	24.60
2010-10-05	125	126	121	121	24,800	24.20
2010-10-04	126	126	125	125	9,200	25
2010-10-01	125	126	125	125	6,000	25
2010-09-30	126	127	125	125	5,600	25
2010-09-29	127	128	124	126	26,900	25.20
2010-09-28	129	130	125	127	14,800	25.40
2010-09-27	130	130	126	130	16,200	26
2010-09-24	132	132	129	129	24,700	25.80
2010-09-22	127	129	126	129	16,900	25.80
2010-09-21	128	130	126	126	82,400	25.20
2010-09-17	125	129	125	128	32,600	25.60
2010-09-16	125	126	124	126	23,400	25.20
2010-09-15	123	125	123	125	6,000	25
2010-09-14	124	125	122	124	19,500	24.80
2010-09-13	126	126	124	124	13,700	24.80
2010-09-10	124	128	124	124	46,300	24.80
2010-09-09	124	129	124	126	10,800	25.20
2010-09-08	125	126	124	126	7,100	25.20
2010-09-07	126	127	125	125	7,300	25
2010-09-06	126	129	125	129	8,400	25.80
2010-09-03	125	126	124	125	26,800	25
2010-09-02	126	129	125	126	16,500	25.20
2010-09-01	126	130	123	126	27,700	25.20
2010-08-31	130	130	126	126	9,100	25.20
2010-08-30	134	136	131	134	17,900	26.80
2010-08-27	125	131	122	131	50,000	26.20
2010-08-26	143	143	127	129	59,200	25.80
2010-08-25	126	130	126	128	17,800	25.60
2010-08-24	129	130	128	129	10,400	25.80
2010-08-23	130	132	128	130	6,600	26
2010-08-20	129	131	129	130	7,700	26
2010-08-19	132	136	128	134	34,500	26.80
2010-08-18	139	139	133	135	53,000	27
2010-08-17	129	130	128	130	22,500	26
2010-08-16	132	132	126	129	24,700	25.80
2010-08-13	131	134	131	132	7,800	26.40
2010-08-12	131	132	131	131	7,400	26.20
2010-08-11	136	136	131	132	41,600	26.40
2010-08-10	137	139	137	139	13,600	27.80
2010-08-09	136	139	136	138	14,600	27.60
2010-08-06	137	139	136	138	9,300	27.60
2010-08-05	137	139	137	138	14,700	27.60
2010-08-04	145	145	135	136	37,700	27.20
2010-08-03	148	148	141	143	43,000	28.60
2010-08-02	145	147	145	145	5,300	29
2010-07-30	148	148	146	146	9,100	29.20
2010-07-29	149	151	147	148	16,000	29.60
2010-07-28	147	149	147	149	7,700	29.80
2010-07-27	145	148	145	146	15,600	29.20
2010-07-26	150	153	149	149	29,000	29.80
2010-07-23	155	156	150	151	25,500	30.20
2010-07-22	153	153	151	153	6,400	30.60
2010-07-21	157	157	153	153	7,000	30.60
2010-07-20	160	160	154	158	40,000	31.60
2010-07-16	156	156	153	155	15,700	31
2010-07-15	152	157	152	156	9,500	31.20
2010-07-14	151	154	150	153	5,400	30.60
2010-07-13	151	153	149	149	13,100	29.80
2010-07-12	156	157	149	150	20,100	30
2010-07-09	157	159	155	155	11,700	31
2010-07-08	162	163	158	160	37,600	32
2010-07-07	158	164	153	157	47,100	31.40
2010-07-06	150	153	150	153	3,800	30.60
2010-07-05	146	153	146	150	16,800	30
2010-07-02	150	150	147	148	7,500	29.60
2010-07-01	145	154	144	149	31,800	29.80
2010-06-30	159	159	142	147	50,100	29.40
2010-06-29	154	157	154	156	18,300	31.20
2010-06-28	155	155	152	154	10,400	30.80
2010-06-25	155	157	150	157	66,600	31.40
2010-06-24	161	163	158	160	29,200	32
2010-06-23	163	165	160	160	36,300	32
2010-06-22	164	164	163	164	9,300	32.80
2010-06-21	165	166	160	164	28,700	32.80
2010-06-18	166	166	157	163	65,500	32.60
2010-06-17	160	161	159	161	19,100	32.20
2010-06-16	159	161	153	160	43,800	32
2010-06-15	158	160	154	155	40,500	31
2010-06-14	156	162	151	157	147,400	31.40
2010-06-11	148	149	145	146	43,100	29.20
2010-06-10	151	151	148	148	10,300	29.60
2010-06-09	150	155	147	151	46,700	30.20
2010-06-08	150	152	150	150	18,400	30
2010-06-07	152	153	150	152	32,100	30.40
2010-06-04	160	160	150	154	76,300	30.80
2010-06-03	162	162	155	159	63,600	31.80
2010-06-02	162	165	160	160	17,300	32
2010-06-01	162	162	160	161	16,400	32.20
2010-05-31	161	163	161	161	18,500	32.20
2010-05-28	166	166	160	160	26,000	32
2010-05-27	161	161	160	161	40,900	32.20
2010-05-26	165	168	161	161	54,300	32.20
2010-05-25	169	169	166	168	23,000	33.60
2010-05-24	172	173	167	170	40,800	34
2010-05-21	175	176	170	172	39,700	34.40
2010-05-20	175	180	175	180	13,400	36
2010-05-19	179	180	173	179	37,900	35.80
2010-05-18	180	181	175	179	76,500	35.80
2010-05-17	182	183	178	182	53,800	36.40
2010-05-14	180	182	178	179	23,400	35.80
2010-05-13	183	185	180	181	21,600	36.20
2010-05-12	180	190	180	184	14,200	36.80
2010-05-11	190	190	179	180	15,300	36
2010-05-10	177	185	177	185	15,800	37
2010-05-07	178	179	175	177	25,600	35.40
2010-05-06	189	189	165	183	27,400	36.60
2010-04-30	192	193	191	192	13,400	38.40
2010-04-28	195	195	190	190	29,200	38
2010-04-27	197	199	195	196	11,200	39.20
2010-04-26	199	201	191	199	45,900	39.80
2010-04-23	192	199	192	197	25,900	39.40
2010-04-22	198	198	192	194	21,000	38.80
2010-04-21	198	200	191	200	27,800	40
2010-04-20	192	194	192	194	8,400	38.80
2010-04-19	191	198	191	194	52,100	38.80
2010-04-16	198	200	189	196	59,200	39.20
2010-04-15	199	202	195	200	53,800	40
2010-04-14	195	201	191	195	32,600	39
2010-04-13	200	202	195	198	44,500	39.60
2010-04-12	203	204	198	199	49,700	39.80
2010-04-09	186	193	186	193	16,000	38.60
2010-04-08	187	190	184	187	19,300	37.40
2010-04-07	184	189	182	187	18,100	37.40
2010-04-06	187	187	179	182	24,300	36.40
2010-04-05	189	189	186	188	13,300	37.60
2010-04-02	188	190	186	189	23,700	37.80
2010-04-01	184	186	183	186	22,600	37.20
2010-03-31	180	183	179	183	20,800	36.60
2010-03-30	180	182	179	181	35,900	36.20
2010-03-29	180	184	178	180	29,600	36
2010-03-26	177	180	177	180	46,200	36
2010-03-25	178	180	177	179	37,400	35.80
2010-03-24	175	178	175	177	10,700	35.40
2010-03-23	176	177	175	175	10,500	35
2010-03-19	171	176	170	176	17,600	35.20
2010-03-18	173	175	171	171	71,000	34.20
2010-03-17	180	180	173	175	82,700	35
2010-03-16	180	183	175	179	28,100	35.80
2010-03-15	180	182	179	180	10,100	36
2010-03-12	179	182	178	181	22,300	36.20
2010-03-11	180	183	179	183	6,400	36.60
2010-03-10	185	185	181	181	6,200	36.20
2010-03-09	181	185	181	183	4,400	36.60
2010-03-08	185	186	179	179	6,300	35.80
2010-03-05	179	184	179	183	9,100	36.60
2010-03-04	181	183	178	179	8,100	35.80
2010-03-03	182	184	181	183	3,100	36.60
2010-03-02	185	186	181	186	6,800	37.20
2010-03-01	179	184	179	182	8,800	36.40
2010-02-26	181	182	176	179	38,100	35.80
2010-02-25	181	186	180	186	12,100	37.20
2010-02-24	181	184	181	181	8,800	36.20
2010-02-23	184	186	181	185	18,600	37
2010-02-22	182	188	181	186	8,700	37.20
2010-02-19	181	186	181	182	10,200	36.40
2010-02-18	192	192	186	189	38,300	37.80
2010-02-17	184	192	182	192	24,900	38.40
2010-02-16	172	181	172	179	9,700	35.80
2010-02-15	170	171	169	171	3,600	34.20
2010-02-12	168	172	168	168	6,000	33.60
2010-02-10	171	171	167	167	10,300	33.40
2010-02-09	175	176	171	171	5,700	34.20
2010-02-08	176	177	175	175	3,900	35
2010-02-05	180	182	176	177	6,800	35.40
2010-02-04	182	183	180	180	4,100	36
2010-02-03	182	184	179	179	11,000	35.80
2010-02-02	184	184	180	181	6,500	36.20
2010-02-01	185	185	175	181	14,900	36.20
2010-01-29	186	187	184	185	13,300	37
2010-01-28	186	189	186	188	19,700	37.60
2010-01-27	187	190	186	186	21,000	37.20
2010-01-26	198	198	195	195	25,500	39
2010-01-25	195	203	195	201	17,900	40.20
2010-01-22	196	197	193	197	12,900	39.40
2010-01-21	195	198	194	197	8,700	39.40
2010-01-20	196	197	195	196	4,900	39.20
2010-01-19	198	200	196	199	3,900	39.80
2010-01-18	200	201	196	200	42,100	40
2010-01-15	197	200	196	199	37,800	39.80
2010-01-14	198	199	195	199	8,100	39.80
2010-01-13	197	199	197	198	11,900	39.60
2010-01-12	194	198	193	197	8,500	39.40
2010-01-08	194	195	193	195	4,300	39
2010-01-07	194	195	191	194	3,400	38.80
2010-01-06	195	195	193	195	4,800	39
2010-01-05	194	196	192	192	7,600	38.40
2010-01-04	192	194	191	193	9,800	38.60

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 [2010年度]

7868 (株)広済堂ホールディングスの時系列データ [2010年度]