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