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
2011-12-3019219518919518,60039
2011-12-291931941921924,30038.40
2011-12-2819419619119320,10038.60
2011-12-2719319919319520,10039
2011-12-2619919919419431,30038.80
2011-12-2219619919619941,50039.80
2011-12-2120220319819838,30039.60
2011-12-2020520519820354,50040.60
2011-12-1919720119519755,80039.40
2011-12-1619619919519725,90039.40
2011-12-1519719719419640,60039.20
2011-12-1420120419619848,60039.60
2011-12-1319920619920332,60040.60
2011-12-1220520819819937,60039.80
2011-12-09203225199202415,00040.40
2011-12-0819920119820142,40040.20
2011-12-0720320319819823,20039.60
2011-12-0620320319519843,50039.60
2011-12-05193204193203100,90040.60
2011-12-0218919318919315,80038.60
2011-12-0119119218619239,10038.40
2011-11-3018918918618814,50037.60
2011-11-2919019118719030,30038
2011-11-2818819118518627,60037.20
2011-11-2518919118818847,20037.60
2011-11-2419219418819455,90038.80
2011-11-2219419519119427,80038.80
2011-11-2120020719519980,60039.80
2011-11-1818819518819355,30038.60
2011-11-1718519418519338,80038.60
2011-11-1619219418418437,20036.80
2011-11-1519619619119222,10038.40
2011-11-1419619619219422,60038.80
2011-11-1118519118519133,30038.20
2011-11-1018719018619050,30038
2011-11-0919419418919239,80038.40
2011-11-0820120119219223,70038.40
2011-11-0720420419419976,00039.80
2011-11-0419820319720070,70040
2011-11-02197199192194138,10038.80
2011-11-01205212202202212,30040.40
2011-10-31191230190209999,70041.80
2011-10-2818719418619494,20038.80
2011-10-27182200182185232,30037
2011-10-2618118217917933,80035.80
2011-10-2518318317918233,70036.40
2011-10-2417918017718026,60036
2011-10-2117817917517726,80035.40
2011-10-2017718117717745,40035.40
2011-10-1918518518018135,30036.20
2011-10-1818218217518157,10036.20
2011-10-1718818818018440,30036.80
2011-10-1418619018018365,90036.60
2011-10-13174186174185134,70037
2011-10-1217517617217434,60034.80
2011-10-1117217717217635,90035.20
2011-10-0717017717017236,80034.40
2011-10-0617517517017335,10034.60
2011-10-0517617917117121,90034.20
2011-10-0418018017617618,40035.20
2011-10-0318018417918023,60036
2011-09-3018818918418526,00037
2011-09-2918718718118633,50037.20
2011-09-2818718918318744,80037.40
2011-09-27184188171180119,50036
2011-09-26197201175184130,80036.80
2011-09-2219219419019297,60038.40
2011-09-21204219196197680,70039.40
2011-09-2019719819119170,00038.20
2011-09-1620020019819936,20039.80
2011-09-1519720319719929,80039.80
2011-09-1420120219619625,90039.20
2011-09-1320220319820267,50040.40
2011-09-1220320720020254,60040.40
2011-09-0920720920520653,20041.20
2011-09-0820721520620964,90041.80
2011-09-0720921120720724,20041.40
2011-09-0621121320520969,00041.80
2011-09-0521321421121153,20042.20
2011-09-0221421521321434,50042.80
2011-09-0121421521321588,00043
2011-08-3121621721321556,60043
2011-08-3021521821521743,50043.40
2011-08-2921821821321455,00042.80
2011-08-2621021621021460,90042.80
2011-08-2522122121321891,70043.60
2011-08-2422022021221485,30042.80
2011-08-23209233206215552,70043
2011-08-2220821020520572,50041
2011-08-1921521521121270,40042.40
2011-08-1822022121521672,70043.20
2011-08-1721922121722037,90044
2011-08-1622222221721977,70043.80
2011-08-1522122221622077,10044
2011-08-12222226215217159,10043.40
2011-08-11210225210219219,50043.80
2011-08-10237237221221275,10044.20
2011-08-09222223205218347,80043.60
2011-08-082152532112301,645,50046
2011-08-052402442122201,202,00044
2011-08-042002492002492,314,40049.80
2011-08-03207207193199162,60039.80
2011-08-0222322321321494,70042.80
2011-08-0121922321822159,90044.20
2011-07-2921922221921975,70043.80
2011-07-28230231215221217,10044.20
2011-07-2723323323023065,50046
2011-07-2623123423123153,40046.20
2011-07-2523323323023374,00046.60
2011-07-22235237232234113,90046.80
2011-07-21238246232233275,10046.60
2011-07-2023824023423790,00047.40
2011-07-1923624223623873,80047.60
2011-07-15237243237240117,30048
2011-07-14243255236237452,70047.40
2011-07-1323423823423670,20047.20
2011-07-1223524023523779,40047.40
2011-07-1123924323524067,90048
2011-07-08244244231237174,70047.40
2011-07-07245247241243211,10048.60
2011-07-06231255231250911,70050
2011-07-0523323423123283,00046.40
2011-07-0423823823423499,60046.80
2011-07-01231239231236197,40047.20
2011-06-30237239230233173,40046.60
2011-06-29238242235238302,50047.60
2011-06-28246249231234564,20046.80
2011-06-27246268245250950,50050
2011-06-242622692452471,265,10049.40
2011-06-232242732242653,321,60053
2011-06-2222522822322589,50045
2011-06-2122522522222547,30045
2011-06-2022122422122275,40044.40
2011-06-17224227221224119,40044.80
2011-06-1622523322222799,00045.40
2011-06-15232238224229188,80045.80
2011-06-14221235219232162,00046.40
2011-06-1322522522122369,80044.60
2011-06-10226231220225227,70045
2011-06-09239239231231107,20046.20
2011-06-08234238232238134,30047.60
2011-06-07241245233235302,40047
2011-06-06240252230241725,80048.20
2011-06-032722792322352,036,30047
2011-06-022162522152491,840,90049.80
2011-06-01227227211216196,30043.20
2011-05-31221227221223197,40044.60
2011-05-30236237221227299,50045.40
2011-05-27241257227228634,60045.60
2011-05-262572852452473,058,80049.40
2011-05-252182442182442,480,80048.80
2011-05-241882301882102,129,90042
2011-05-23196196181184162,40036.80
2011-05-20205210195195166,10039
2011-05-19206218204209223,30041.80
2011-05-18194212191212447,50042.40
2011-05-17207209190197287,20039.40
2011-05-16223228206208202,00041.60
2011-05-13241242219219381,30043.80
2011-05-12232248224240674,20048
2011-05-11241242233233315,60046.60
2011-05-10227245226243824,50048.60
2011-05-09229232225227248,30045.40
2011-05-062362502302321,001,50046.40
2011-05-02232235221229321,20045.80
2011-04-28241241230235316,90047
2011-04-27251253235240892,60048
2011-04-262472732392592,828,40051.80
2011-04-252602662362471,111,00049.40
2011-04-222612612342411,458,70048.20
2011-04-212912912502621,281,70052.40
2011-04-202943142802832,207,60056.60
2011-04-192783242772894,235,30057.80
2011-04-182383062372856,745,20057
2011-04-152702782312452,687,10049
2011-04-142793102702865,934,60057.20
2011-04-1317623117023111,297,30046.20
2011-04-121461811431819,214,20036.20
2011-04-111091511061315,065,40026.20
2011-04-0898129971043,139,90020.80
2011-04-07102104999914,00019.80
2011-04-061071079910025,90020
2011-04-0510710910310632,60021.20
2011-04-0410610710510724,40021.40
2011-04-0110610610310418,10020.80
2011-03-3110710710110781,50021.40
2011-03-30100118100108177,80021.60
2011-03-29951009510059,70020
2011-03-28103107919769,80019.40
2011-03-2510510910310357,10020.60
2011-03-241001059910553,80021
2011-03-23981039810243,30020.40
2011-03-2210610699103124,40020.60
2011-03-189191869175,40018.20
2011-03-1780857584165,30016.80
2011-03-1683858182107,60016.40
2011-03-1599997183114,90016.60
2011-03-14100110100100117,10020
2011-03-1112112412012196,20024.20
2011-03-1012212312112126,20024.20
2011-03-0912212312112155,50024.20
2011-03-0812212412112273,60024.40
2011-03-07121123120122111,90024.40
2011-03-0412312412212316,20024.60
2011-03-0312212312212322,10024.60
2011-03-0212212312212234,00024.40
2011-03-0112312512212236,30024.40
2011-02-2812312412212329,00024.60
2011-02-2512412412212331,10024.60
2011-02-2412312412212336,00024.60
2011-02-2312312412212249,20024.40
2011-02-2212412612312329,80024.60
2011-02-2112412412212456,90024.80
2011-02-1812112312112199,60024.20
2011-02-1712312412212361,50024.60
2011-02-1612212312212259,30024.40
2011-02-1512512512112254,70024.40
2011-02-14121127121124101,60024.80
2011-02-1012112412112158,80024.20
2011-02-0912212412212417,40024.80
2011-02-0812212412212318,20024.60
2011-02-0712212412112241,50024.40
2011-02-041241241231234,80024.60
2011-02-0312312412212415,40024.80
2011-02-0212512512212314,60024.60
2011-02-0112112212112130,00024.20
2011-01-3112412412212318,60024.60
2011-01-2812712712412417,80024.80
2011-01-2712612812612711,50025.40
2011-01-2612612812612637,00025.20
2011-01-2512813012813022,80026
2011-01-241271281271289,80025.60
2011-01-2113013012612623,80025.20
2011-01-2013213313013022,70026
2011-01-1913313313113228,00026.40
2011-01-1812913012813063,60026
2011-01-1713213213013160,10026.20
2011-01-1413013112813026,20026
2011-01-1312913012913024,90026
2011-01-1212812912812823,80025.60
2011-01-1112812812612851,90025.60
2011-01-071311311281298,60025.80
2011-01-0613113112813019,80026
2011-01-051301301281299,10025.80
2011-01-0412713012612926,90025.80

分割・併合履歴 : [2023-11-29]1株→5株