7868 (株)広済堂ホールディングスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	309	310	300	303	131,100	60.60
2012-12-27	310	312	306	306	103,000	61.20
2012-12-26	305	313	303	312	144,100	62.40
2012-12-25	303	309	303	306	109,900	61.20
2012-12-21	310	317	301	302	140,700	60.40
2012-12-20	303	317	303	309	230,700	61.80
2012-12-19	305	307	300	302	128,400	60.40
2012-12-18	305	306	300	303	115,800	60.60
2012-12-17	310	313	302	306	117,500	61.20
2012-12-14	309	312	307	308	78,500	61.60
2012-12-13	311	314	306	309	78,100	61.80
2012-12-12	306	315	306	309	129,800	61.80
2012-12-11	306	308	303	304	68,800	60.80
2012-12-10	320	320	303	305	147,700	61
2012-12-07	322	325	310	313	158,800	62.60
2012-12-06	319	324	315	321	255,200	64.20
2012-12-05	312	316	310	314	181,200	62.80
2012-12-04	310	334	310	318	672,600	63.60
2012-12-03	312	314	305	308	125,300	61.60
2012-11-30	310	318	301	311	266,500	62.20
2012-11-29	296	318	295	306	627,200	61.20
2012-11-28	298	300	291	293	217,600	58.60
2012-11-27	284	317	284	304	1,432,400	60.80
2012-11-26	287	291	284	286	156,400	57.20
2012-11-22	281	286	276	283	155,300	56.60
2012-11-21	284	284	276	280	98,100	56
2012-11-20	290	290	276	283	111,700	56.60
2012-11-19	287	292	282	285	162,700	57
2012-11-16	271	287	270	280	336,800	56
2012-11-15	264	274	264	273	84,200	54.60
2012-11-14	268	269	264	265	50,200	53
2012-11-13	266	272	261	265	68,400	53
2012-11-12	264	278	262	268	133,000	53.60
2012-11-09	262	267	261	264	77,800	52.80
2012-11-08	267	270	263	270	126,200	54
2012-11-07	274	275	268	269	81,100	53.80
2012-11-06	270	275	270	270	50,700	54
2012-11-05	273	277	270	271	94,800	54.20
2012-11-02	276	297	273	279	600,000	55.80
2012-11-01	276	277	269	270	121,800	54
2012-10-31	270	280	264	280	208,500	56
2012-10-30	272	282	270	271	196,000	54.20
2012-10-29	303	304	273	279	622,900	55.80
2012-10-26	246	313	246	303	3,112,900	60.60
2012-10-25	246	249	245	246	49,000	49.20
2012-10-24	247	253	246	247	64,300	49.40
2012-10-23	263	265	245	250	116,200	50
2012-10-22	258	263	258	262	30,900	52.40
2012-10-19	270	271	258	265	116,400	53
2012-10-18	256	258	248	256	71,400	51.20
2012-10-17	251	263	250	255	149,700	51
2012-10-16	234	277	234	259	751,300	51.80
2012-10-15	231	234	228	230	27,800	46
2012-10-12	235	239	234	234	24,300	46.80
2012-10-11	228	235	228	235	66,000	47
2012-10-10	237	237	229	234	81,500	46.80
2012-10-09	245	246	242	242	40,400	48.40
2012-10-05	247	250	244	247	59,600	49.40
2012-10-04	256	256	248	251	80,300	50.20
2012-10-03	269	269	256	256	44,100	51.20
2012-10-02	268	268	257	257	29,100	51.40
2012-10-01	258	263	258	263	16,100	52.60
2012-09-28	265	266	257	258	69,200	51.60
2012-09-27	269	269	262	267	36,200	53.40
2012-09-26	270	272	268	269	51,800	53.80
2012-09-25	278	278	270	278	49,100	55.60
2012-09-24	274	278	272	276	32,400	55.20
2012-09-21	279	279	273	276	35,900	55.20
2012-09-20	288	288	276	279	48,500	55.80
2012-09-19	289	290	283	286	36,500	57.20
2012-09-18	290	290	282	289	45,600	57.80
2012-09-14	288	290	282	284	69,500	56.80
2012-09-13	267	297	267	285	239,500	57
2012-09-12	266	271	266	270	29,800	54
2012-09-11	273	273	265	266	31,200	53.20
2012-09-10	267	270	264	270	26,800	54
2012-09-07	265	273	264	265	73,200	53
2012-09-06	270	270	258	266	34,300	53.20
2012-09-05	278	280	272	273	19,000	54.60
2012-09-04	282	282	278	278	19,100	55.60
2012-09-03	285	285	279	280	34,400	56
2012-08-31	287	291	283	285	35,200	57
2012-08-30	291	293	287	288	27,200	57.60
2012-08-29	289	291	286	290	24,600	58
2012-08-28	292	293	285	287	30,900	57.40
2012-08-27	290	294	287	287	27,300	57.40
2012-08-24	285	290	282	289	47,400	57.80
2012-08-23	293	294	289	290	36,800	58
2012-08-22	296	298	292	294	43,500	58.80
2012-08-21	303	303	298	299	64,500	59.80
2012-08-20	305	305	298	302	77,600	60.40
2012-08-17	302	302	296	298	80,100	59.60
2012-08-16	299	303	294	303	51,100	60.60
2012-08-15	298	309	296	297	82,900	59.40
2012-08-14	290	327	287	302	634,700	60.40
2012-08-13	277	292	273	287	129,300	57.40
2012-08-10	279	279	262	276	95,200	55.20
2012-08-09	277	280	276	279	65,100	55.80
2012-08-08	283	297	277	280	200,200	56
2012-08-07	266	278	266	275	60,700	55
2012-08-06	265	269	262	267	78,900	53.40
2012-08-03	271	271	260	261	90,300	52.20
2012-08-02	278	280	273	274	62,500	54.80
2012-08-01	282	286	275	279	109,400	55.80
2012-07-31	292	298	286	292	101,000	58.40
2012-07-30	297	303	285	288	100,200	57.60
2012-07-27	295	308	293	298	182,900	59.60
2012-07-26	278	288	264	288	138,900	57.60
2012-07-25	283	285	272	276	114,100	55.20
2012-07-24	280	292	273	289	113,500	57.80
2012-07-23	297	300	281	283	184,800	56.60
2012-07-20	313	316	303	304	146,000	60.80
2012-07-19	314	324	309	317	189,400	63.40
2012-07-18	318	322	308	309	124,800	61.80
2012-07-17	327	337	317	318	161,500	63.60
2012-07-13	325	331	320	325	109,400	65
2012-07-12	331	334	321	330	155,500	66
2012-07-11	338	345	323	326	221,200	65.20
2012-07-10	352	375	337	342	803,800	68.40
2012-07-09	355	359	345	348	531,600	69.60
2012-07-06	399	409	360	363	2,703,800	72.60
2012-07-05	329	382	329	375	3,191,300	75
2012-07-04	319	322	316	321	91,700	64.20
2012-07-03	318	322	316	318	79,200	63.60
2012-07-02	326	328	310	318	160,100	63.60
2012-06-29	317	323	314	318	160,300	63.60
2012-06-28	321	321	315	318	90,300	63.60
2012-06-27	316	324	310	322	139,300	64.40
2012-06-26	323	323	313	313	117,600	62.60
2012-06-25	327	327	320	323	110,100	64.60
2012-06-22	317	329	315	322	196,400	64.40
2012-06-21	319	325	316	318	166,100	63.60
2012-06-20	315	320	312	315	174,400	63
2012-06-19	312	338	308	315	1,120,200	63
2012-06-18	294	308	294	306	304,500	61.20
2012-06-15	299	307	287	290	225,800	58
2012-06-14	305	305	298	300	131,100	60
2012-06-13	312	315	303	306	127,000	61.20
2012-06-12	306	310	303	308	124,200	61.60
2012-06-11	316	317	308	312	135,200	62.40
2012-06-08	320	321	305	308	181,100	61.60
2012-06-07	319	325	316	322	197,100	64.40
2012-06-06	315	318	306	311	178,100	62.20
2012-06-05	306	312	301	310	173,300	62
2012-06-04	310	310	300	300	204,000	60
2012-06-01	317	347	310	311	412,700	62.20
2012-05-31	322	327	313	323	197,500	64.60
2012-05-30	365	368	321	327	591,300	65.40
2012-05-29	304	359	298	347	1,159,800	69.40
2012-05-28	301	309	297	300	264,300	60
2012-05-25	331	331	310	315	174,600	63
2012-05-24	335	342	321	329	192,400	65.80
2012-05-23	349	354	330	332	232,100	66.40
2012-05-22	359	361	335	341	276,300	68.20
2012-05-21	350	368	348	355	293,900	71
2012-05-18	354	378	340	350	888,900	70
2012-05-17	310	385	307	361	1,006,400	72.20
2012-05-16	332	335	304	308	290,600	61.60
2012-05-15	315	335	286	326	685,200	65.20
2012-05-14	371	385	315	315	449,600	63
2012-05-11	418	443	386	395	730,200	79
2012-05-10	406	425	390	419	586,100	83.80
2012-05-09	409	416	383	383	281,700	76.60
2012-05-08	408	408	385	393	284,500	78.60
2012-05-07	426	426	405	405	261,300	81
2012-05-02	440	446	418	423	396,100	84.60
2012-05-01	458	468	438	441	791,200	88.20
2012-04-27	444	479	417	434	1,802,000	86.80
2012-04-26	447	513	425	430	3,161,100	86
2012-04-25	459	479	434	447	1,173,900	89.40
2012-04-24	474	505	466	483	2,960,700	96.60
2012-04-23	360	431	359	431	5,008,100	86.20
2012-04-20	300	368	298	351	3,259,700	70.20
2012-04-19	300	300	297	298	28,700	59.60
2012-04-18	301	303	296	298	48,300	59.60
2012-04-17	299	300	292	299	66,900	59.80
2012-04-16	285	299	284	297	112,200	59.40
2012-04-13	286	291	283	285	56,400	57
2012-04-12	286	286	280	283	43,800	56.60
2012-04-11	283	285	271	279	152,200	55.80
2012-04-10	294	300	291	294	75,900	58.80
2012-04-09	303	303	294	297	69,500	59.40
2012-04-06	306	308	301	304	62,400	60.80
2012-04-05	297	306	292	306	81,200	61.20
2012-04-04	303	311	301	302	116,000	60.40
2012-04-03	315	315	302	303	135,300	60.60
2012-04-02	305	326	301	312	556,900	62.40
2012-03-30	299	300	295	297	76,000	59.40
2012-03-29	294	301	294	300	75,300	60
2012-03-28	297	297	291	294	65,400	58.80
2012-03-27	301	301	292	296	90,700	59.20
2012-03-26	303	304	297	297	94,000	59.40
2012-03-23	304	304	300	302	74,900	60.40
2012-03-22	304	307	301	305	125,600	61
2012-03-21	300	305	298	304	162,500	60.80
2012-03-19	298	301	297	297	118,500	59.40
2012-03-16	303	304	297	302	116,400	60.40
2012-03-15	299	309	297	303	303,300	60.60
2012-03-14	298	301	296	296	115,900	59.20
2012-03-13	303	303	294	294	159,900	58.80
2012-03-12	304	304	292	295	207,800	59
2012-03-09	288	310	285	302	688,100	60.40
2012-03-08	289	289	285	285	91,800	57
2012-03-07	275	288	272	288	110,200	57.60
2012-03-06	292	292	278	281	222,400	56.20
2012-03-05	274	290	272	290	564,000	58
2012-03-02	269	271	267	270	87,000	54
2012-03-01	273	275	264	265	118,000	53
2012-02-29	274	279	271	275	160,900	55
2012-02-28	270	272	264	271	175,000	54.20
2012-02-27	279	283	276	277	105,900	55.40
2012-02-24	287	288	279	280	211,100	56
2012-02-23	282	295	275	291	358,300	58.20
2012-02-22	274	283	269	283	203,700	56.60
2012-02-21	275	284	268	280	288,800	56
2012-02-20	287	287	273	275	252,300	55
2012-02-17	301	301	276	283	401,200	56.60
2012-02-16	310	322	290	294	1,122,200	58.80
2012-02-15	299	306	290	299	1,015,500	59.80
2012-02-14	334	349	305	309	3,126,100	61.80
2012-02-13	267	314	264	304	6,591,700	60.80
2012-02-10	220	295	217	260	4,571,200	52
2012-02-09	225	225	218	220	70,700	44
2012-02-08	223	227	222	225	96,300	45
2012-02-07	227	228	220	222	77,200	44.40
2012-02-06	221	225	219	225	54,100	45
2012-02-03	218	221	218	218	68,800	43.60
2012-02-02	219	223	218	219	53,500	43.80
2012-02-01	219	224	217	217	103,500	43.40
2012-01-31	220	229	212	219	381,100	43.80
2012-01-30	215	230	210	216	950,400	43.20
2012-01-27	203	218	201	210	490,000	42
2012-01-26	205	206	202	202	60,700	40.40
2012-01-25	204	207	202	205	86,400	41
2012-01-24	204	208	202	203	91,500	40.60
2012-01-23	204	206	202	203	49,400	40.60
2012-01-20	199	202	199	201	62,300	40.20
2012-01-19	202	202	195	198	45,600	39.60
2012-01-18	198	198	194	197	86,200	39.40
2012-01-17	205	206	195	196	214,300	39.20
2012-01-16	196	238	194	199	1,721,700	39.80
2012-01-13	193	195	192	194	12,700	38.80
2012-01-12	196	196	193	193	18,600	38.60
2012-01-11	190	196	190	195	43,100	39
2012-01-10	192	192	189	189	13,100	37.80
2012-01-06	193	193	189	189	49,300	37.80
2012-01-05	196	196	192	193	23,900	38.60
2012-01-04	195	196	193	196	19,300	39.20

分割・併合履歴： [2023-11-29]1株→5株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

7868 (株)広済堂ホールディングス の時系列データ [2012年度]

7868 (株)広済堂ホールディングスの時系列データ [2012年度]