7868 (株)広済堂ホールディングスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	192	195	189	195	18,600	39
2011-12-29	193	194	192	192	4,300	38.40
2011-12-28	194	196	191	193	20,100	38.60
2011-12-27	193	199	193	195	20,100	39
2011-12-26	199	199	194	194	31,300	38.80
2011-12-22	196	199	196	199	41,500	39.80
2011-12-21	202	203	198	198	38,300	39.60
2011-12-20	205	205	198	203	54,500	40.60
2011-12-19	197	201	195	197	55,800	39.40
2011-12-16	196	199	195	197	25,900	39.40
2011-12-15	197	197	194	196	40,600	39.20
2011-12-14	201	204	196	198	48,600	39.60
2011-12-13	199	206	199	203	32,600	40.60
2011-12-12	205	208	198	199	37,600	39.80
2011-12-09	203	225	199	202	415,000	40.40
2011-12-08	199	201	198	201	42,400	40.20
2011-12-07	203	203	198	198	23,200	39.60
2011-12-06	203	203	195	198	43,500	39.60
2011-12-05	193	204	193	203	100,900	40.60
2011-12-02	189	193	189	193	15,800	38.60
2011-12-01	191	192	186	192	39,100	38.40
2011-11-30	189	189	186	188	14,500	37.60
2011-11-29	190	191	187	190	30,300	38
2011-11-28	188	191	185	186	27,600	37.20
2011-11-25	189	191	188	188	47,200	37.60
2011-11-24	192	194	188	194	55,900	38.80
2011-11-22	194	195	191	194	27,800	38.80
2011-11-21	200	207	195	199	80,600	39.80
2011-11-18	188	195	188	193	55,300	38.60
2011-11-17	185	194	185	193	38,800	38.60
2011-11-16	192	194	184	184	37,200	36.80
2011-11-15	196	196	191	192	22,100	38.40
2011-11-14	196	196	192	194	22,600	38.80
2011-11-11	185	191	185	191	33,300	38.20
2011-11-10	187	190	186	190	50,300	38
2011-11-09	194	194	189	192	39,800	38.40
2011-11-08	201	201	192	192	23,700	38.40
2011-11-07	204	204	194	199	76,000	39.80
2011-11-04	198	203	197	200	70,700	40
2011-11-02	197	199	192	194	138,100	38.80
2011-11-01	205	212	202	202	212,300	40.40
2011-10-31	191	230	190	209	999,700	41.80
2011-10-28	187	194	186	194	94,200	38.80
2011-10-27	182	200	182	185	232,300	37
2011-10-26	181	182	179	179	33,800	35.80
2011-10-25	183	183	179	182	33,700	36.40
2011-10-24	179	180	177	180	26,600	36
2011-10-21	178	179	175	177	26,800	35.40
2011-10-20	177	181	177	177	45,400	35.40
2011-10-19	185	185	180	181	35,300	36.20
2011-10-18	182	182	175	181	57,100	36.20
2011-10-17	188	188	180	184	40,300	36.80
2011-10-14	186	190	180	183	65,900	36.60
2011-10-13	174	186	174	185	134,700	37
2011-10-12	175	176	172	174	34,600	34.80
2011-10-11	172	177	172	176	35,900	35.20
2011-10-07	170	177	170	172	36,800	34.40
2011-10-06	175	175	170	173	35,100	34.60
2011-10-05	176	179	171	171	21,900	34.20
2011-10-04	180	180	176	176	18,400	35.20
2011-10-03	180	184	179	180	23,600	36
2011-09-30	188	189	184	185	26,000	37
2011-09-29	187	187	181	186	33,500	37.20
2011-09-28	187	189	183	187	44,800	37.40
2011-09-27	184	188	171	180	119,500	36
2011-09-26	197	201	175	184	130,800	36.80
2011-09-22	192	194	190	192	97,600	38.40
2011-09-21	204	219	196	197	680,700	39.40
2011-09-20	197	198	191	191	70,000	38.20
2011-09-16	200	200	198	199	36,200	39.80
2011-09-15	197	203	197	199	29,800	39.80
2011-09-14	201	202	196	196	25,900	39.20
2011-09-13	202	203	198	202	67,500	40.40
2011-09-12	203	207	200	202	54,600	40.40
2011-09-09	207	209	205	206	53,200	41.20
2011-09-08	207	215	206	209	64,900	41.80
2011-09-07	209	211	207	207	24,200	41.40
2011-09-06	211	213	205	209	69,000	41.80
2011-09-05	213	214	211	211	53,200	42.20
2011-09-02	214	215	213	214	34,500	42.80
2011-09-01	214	215	213	215	88,000	43
2011-08-31	216	217	213	215	56,600	43
2011-08-30	215	218	215	217	43,500	43.40
2011-08-29	218	218	213	214	55,000	42.80
2011-08-26	210	216	210	214	60,900	42.80
2011-08-25	221	221	213	218	91,700	43.60
2011-08-24	220	220	212	214	85,300	42.80
2011-08-23	209	233	206	215	552,700	43
2011-08-22	208	210	205	205	72,500	41
2011-08-19	215	215	211	212	70,400	42.40
2011-08-18	220	221	215	216	72,700	43.20
2011-08-17	219	221	217	220	37,900	44
2011-08-16	222	222	217	219	77,700	43.80
2011-08-15	221	222	216	220	77,100	44
2011-08-12	222	226	215	217	159,100	43.40
2011-08-11	210	225	210	219	219,500	43.80
2011-08-10	237	237	221	221	275,100	44.20
2011-08-09	222	223	205	218	347,800	43.60
2011-08-08	215	253	211	230	1,645,500	46
2011-08-05	240	244	212	220	1,202,000	44
2011-08-04	200	249	200	249	2,314,400	49.80
2011-08-03	207	207	193	199	162,600	39.80
2011-08-02	223	223	213	214	94,700	42.80
2011-08-01	219	223	218	221	59,900	44.20
2011-07-29	219	222	219	219	75,700	43.80
2011-07-28	230	231	215	221	217,100	44.20
2011-07-27	233	233	230	230	65,500	46
2011-07-26	231	234	231	231	53,400	46.20
2011-07-25	233	233	230	233	74,000	46.60
2011-07-22	235	237	232	234	113,900	46.80
2011-07-21	238	246	232	233	275,100	46.60
2011-07-20	238	240	234	237	90,000	47.40
2011-07-19	236	242	236	238	73,800	47.60
2011-07-15	237	243	237	240	117,300	48
2011-07-14	243	255	236	237	452,700	47.40
2011-07-13	234	238	234	236	70,200	47.20
2011-07-12	235	240	235	237	79,400	47.40
2011-07-11	239	243	235	240	67,900	48
2011-07-08	244	244	231	237	174,700	47.40
2011-07-07	245	247	241	243	211,100	48.60
2011-07-06	231	255	231	250	911,700	50
2011-07-05	233	234	231	232	83,000	46.40
2011-07-04	238	238	234	234	99,600	46.80
2011-07-01	231	239	231	236	197,400	47.20
2011-06-30	237	239	230	233	173,400	46.60
2011-06-29	238	242	235	238	302,500	47.60
2011-06-28	246	249	231	234	564,200	46.80
2011-06-27	246	268	245	250	950,500	50
2011-06-24	262	269	245	247	1,265,100	49.40
2011-06-23	224	273	224	265	3,321,600	53
2011-06-22	225	228	223	225	89,500	45
2011-06-21	225	225	222	225	47,300	45
2011-06-20	221	224	221	222	75,400	44.40
2011-06-17	224	227	221	224	119,400	44.80
2011-06-16	225	233	222	227	99,000	45.40
2011-06-15	232	238	224	229	188,800	45.80
2011-06-14	221	235	219	232	162,000	46.40
2011-06-13	225	225	221	223	69,800	44.60
2011-06-10	226	231	220	225	227,700	45
2011-06-09	239	239	231	231	107,200	46.20
2011-06-08	234	238	232	238	134,300	47.60
2011-06-07	241	245	233	235	302,400	47
2011-06-06	240	252	230	241	725,800	48.20
2011-06-03	272	279	232	235	2,036,300	47
2011-06-02	216	252	215	249	1,840,900	49.80
2011-06-01	227	227	211	216	196,300	43.20
2011-05-31	221	227	221	223	197,400	44.60
2011-05-30	236	237	221	227	299,500	45.40
2011-05-27	241	257	227	228	634,600	45.60
2011-05-26	257	285	245	247	3,058,800	49.40
2011-05-25	218	244	218	244	2,480,800	48.80
2011-05-24	188	230	188	210	2,129,900	42
2011-05-23	196	196	181	184	162,400	36.80
2011-05-20	205	210	195	195	166,100	39
2011-05-19	206	218	204	209	223,300	41.80
2011-05-18	194	212	191	212	447,500	42.40
2011-05-17	207	209	190	197	287,200	39.40
2011-05-16	223	228	206	208	202,000	41.60
2011-05-13	241	242	219	219	381,300	43.80
2011-05-12	232	248	224	240	674,200	48
2011-05-11	241	242	233	233	315,600	46.60
2011-05-10	227	245	226	243	824,500	48.60
2011-05-09	229	232	225	227	248,300	45.40
2011-05-06	236	250	230	232	1,001,500	46.40
2011-05-02	232	235	221	229	321,200	45.80
2011-04-28	241	241	230	235	316,900	47
2011-04-27	251	253	235	240	892,600	48
2011-04-26	247	273	239	259	2,828,400	51.80
2011-04-25	260	266	236	247	1,111,000	49.40
2011-04-22	261	261	234	241	1,458,700	48.20
2011-04-21	291	291	250	262	1,281,700	52.40
2011-04-20	294	314	280	283	2,207,600	56.60
2011-04-19	278	324	277	289	4,235,300	57.80
2011-04-18	238	306	237	285	6,745,200	57
2011-04-15	270	278	231	245	2,687,100	49
2011-04-14	279	310	270	286	5,934,600	57.20
2011-04-13	176	231	170	231	11,297,300	46.20
2011-04-12	146	181	143	181	9,214,200	36.20
2011-04-11	109	151	106	131	5,065,400	26.20
2011-04-08	98	129	97	104	3,139,900	20.80
2011-04-07	102	104	99	99	14,000	19.80
2011-04-06	107	107	99	100	25,900	20
2011-04-05	107	109	103	106	32,600	21.20
2011-04-04	106	107	105	107	24,400	21.40
2011-04-01	106	106	103	104	18,100	20.80
2011-03-31	107	107	101	107	81,500	21.40
2011-03-30	100	118	100	108	177,800	21.60
2011-03-29	95	100	95	100	59,700	20
2011-03-28	103	107	91	97	69,800	19.40
2011-03-25	105	109	103	103	57,100	20.60
2011-03-24	100	105	99	105	53,800	21
2011-03-23	98	103	98	102	43,300	20.40
2011-03-22	106	106	99	103	124,400	20.60
2011-03-18	91	91	86	91	75,400	18.20
2011-03-17	80	85	75	84	165,300	16.80
2011-03-16	83	85	81	82	107,600	16.40
2011-03-15	99	99	71	83	114,900	16.60
2011-03-14	100	110	100	100	117,100	20
2011-03-11	121	124	120	121	96,200	24.20
2011-03-10	122	123	121	121	26,200	24.20
2011-03-09	122	123	121	121	55,500	24.20
2011-03-08	122	124	121	122	73,600	24.40
2011-03-07	121	123	120	122	111,900	24.40
2011-03-04	123	124	122	123	16,200	24.60
2011-03-03	122	123	122	123	22,100	24.60
2011-03-02	122	123	122	122	34,000	24.40
2011-03-01	123	125	122	122	36,300	24.40
2011-02-28	123	124	122	123	29,000	24.60
2011-02-25	124	124	122	123	31,100	24.60
2011-02-24	123	124	122	123	36,000	24.60
2011-02-23	123	124	122	122	49,200	24.40
2011-02-22	124	126	123	123	29,800	24.60
2011-02-21	124	124	122	124	56,900	24.80
2011-02-18	121	123	121	121	99,600	24.20
2011-02-17	123	124	122	123	61,500	24.60
2011-02-16	122	123	122	122	59,300	24.40
2011-02-15	125	125	121	122	54,700	24.40
2011-02-14	121	127	121	124	101,600	24.80
2011-02-10	121	124	121	121	58,800	24.20
2011-02-09	122	124	122	124	17,400	24.80
2011-02-08	122	124	122	123	18,200	24.60
2011-02-07	122	124	121	122	41,500	24.40
2011-02-04	124	124	123	123	4,800	24.60
2011-02-03	123	124	122	124	15,400	24.80
2011-02-02	125	125	122	123	14,600	24.60
2011-02-01	121	122	121	121	30,000	24.20
2011-01-31	124	124	122	123	18,600	24.60
2011-01-28	127	127	124	124	17,800	24.80
2011-01-27	126	128	126	127	11,500	25.40
2011-01-26	126	128	126	126	37,000	25.20
2011-01-25	128	130	128	130	22,800	26
2011-01-24	127	128	127	128	9,800	25.60
2011-01-21	130	130	126	126	23,800	25.20
2011-01-20	132	133	130	130	22,700	26
2011-01-19	133	133	131	132	28,000	26.40
2011-01-18	129	130	128	130	63,600	26
2011-01-17	132	132	130	131	60,100	26.20
2011-01-14	130	131	128	130	26,200	26
2011-01-13	129	130	129	130	24,900	26
2011-01-12	128	129	128	128	23,800	25.60
2011-01-11	128	128	126	128	51,900	25.60
2011-01-07	131	131	128	129	8,600	25.80
2011-01-06	131	131	128	130	19,800	26
2011-01-05	130	130	128	129	9,100	25.80
2011-01-04	127	130	126	129	26,900	25.80

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 [2011年度]

7868 (株)広済堂ホールディングスの時系列データ [2011年度]