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
2012-12-28309310300303131,10060.60
2012-12-27310312306306103,00061.20
2012-12-26305313303312144,10062.40
2012-12-25303309303306109,90061.20
2012-12-21310317301302140,70060.40
2012-12-20303317303309230,70061.80
2012-12-19305307300302128,40060.40
2012-12-18305306300303115,80060.60
2012-12-17310313302306117,50061.20
2012-12-1430931230730878,50061.60
2012-12-1331131430630978,10061.80
2012-12-12306315306309129,80061.80
2012-12-1130630830330468,80060.80
2012-12-10320320303305147,70061
2012-12-07322325310313158,80062.60
2012-12-06319324315321255,20064.20
2012-12-05312316310314181,20062.80
2012-12-04310334310318672,60063.60
2012-12-03312314305308125,30061.60
2012-11-30310318301311266,50062.20
2012-11-29296318295306627,20061.20
2012-11-28298300291293217,60058.60
2012-11-272843172843041,432,40060.80
2012-11-26287291284286156,40057.20
2012-11-22281286276283155,30056.60
2012-11-2128428427628098,10056
2012-11-20290290276283111,70056.60
2012-11-19287292282285162,70057
2012-11-16271287270280336,80056
2012-11-1526427426427384,20054.60
2012-11-1426826926426550,20053
2012-11-1326627226126568,40053
2012-11-12264278262268133,00053.60
2012-11-0926226726126477,80052.80
2012-11-08267270263270126,20054
2012-11-0727427526826981,10053.80
2012-11-0627027527027050,70054
2012-11-0527327727027194,80054.20
2012-11-02276297273279600,00055.80
2012-11-01276277269270121,80054
2012-10-31270280264280208,50056
2012-10-30272282270271196,00054.20
2012-10-29303304273279622,90055.80
2012-10-262463132463033,112,90060.60
2012-10-2524624924524649,00049.20
2012-10-2424725324624764,30049.40
2012-10-23263265245250116,20050
2012-10-2225826325826230,90052.40
2012-10-19270271258265116,40053
2012-10-1825625824825671,40051.20
2012-10-17251263250255149,70051
2012-10-16234277234259751,30051.80
2012-10-1523123422823027,80046
2012-10-1223523923423424,30046.80
2012-10-1122823522823566,00047
2012-10-1023723722923481,50046.80
2012-10-0924524624224240,40048.40
2012-10-0524725024424759,60049.40
2012-10-0425625624825180,30050.20
2012-10-0326926925625644,10051.20
2012-10-0226826825725729,10051.40
2012-10-0125826325826316,10052.60
2012-09-2826526625725869,20051.60
2012-09-2726926926226736,20053.40
2012-09-2627027226826951,80053.80
2012-09-2527827827027849,10055.60
2012-09-2427427827227632,40055.20
2012-09-2127927927327635,90055.20
2012-09-2028828827627948,50055.80
2012-09-1928929028328636,50057.20
2012-09-1829029028228945,60057.80
2012-09-1428829028228469,50056.80
2012-09-13267297267285239,50057
2012-09-1226627126627029,80054
2012-09-1127327326526631,20053.20
2012-09-1026727026427026,80054
2012-09-0726527326426573,20053
2012-09-0627027025826634,30053.20
2012-09-0527828027227319,00054.60
2012-09-0428228227827819,10055.60
2012-09-0328528527928034,40056
2012-08-3128729128328535,20057
2012-08-3029129328728827,20057.60
2012-08-2928929128629024,60058
2012-08-2829229328528730,90057.40
2012-08-2729029428728727,30057.40
2012-08-2428529028228947,40057.80
2012-08-2329329428929036,80058
2012-08-2229629829229443,50058.80
2012-08-2130330329829964,50059.80
2012-08-2030530529830277,60060.40
2012-08-1730230229629880,10059.60
2012-08-1629930329430351,10060.60
2012-08-1529830929629782,90059.40
2012-08-14290327287302634,70060.40
2012-08-13277292273287129,30057.40
2012-08-1027927926227695,20055.20
2012-08-0927728027627965,10055.80
2012-08-08283297277280200,20056
2012-08-0726627826627560,70055
2012-08-0626526926226778,90053.40
2012-08-0327127126026190,30052.20
2012-08-0227828027327462,50054.80
2012-08-01282286275279109,40055.80
2012-07-31292298286292101,00058.40
2012-07-30297303285288100,20057.60
2012-07-27295308293298182,90059.60
2012-07-26278288264288138,90057.60
2012-07-25283285272276114,10055.20
2012-07-24280292273289113,50057.80
2012-07-23297300281283184,80056.60
2012-07-20313316303304146,00060.80
2012-07-19314324309317189,40063.40
2012-07-18318322308309124,80061.80
2012-07-17327337317318161,50063.60
2012-07-13325331320325109,40065
2012-07-12331334321330155,50066
2012-07-11338345323326221,20065.20
2012-07-10352375337342803,80068.40
2012-07-09355359345348531,60069.60
2012-07-063994093603632,703,80072.60
2012-07-053293823293753,191,30075
2012-07-0431932231632191,70064.20
2012-07-0331832231631879,20063.60
2012-07-02326328310318160,10063.60
2012-06-29317323314318160,30063.60
2012-06-2832132131531890,30063.60
2012-06-27316324310322139,30064.40
2012-06-26323323313313117,60062.60
2012-06-25327327320323110,10064.60
2012-06-22317329315322196,40064.40
2012-06-21319325316318166,10063.60
2012-06-20315320312315174,40063
2012-06-193123383083151,120,20063
2012-06-18294308294306304,50061.20
2012-06-15299307287290225,80058
2012-06-14305305298300131,10060
2012-06-13312315303306127,00061.20
2012-06-12306310303308124,20061.60
2012-06-11316317308312135,20062.40
2012-06-08320321305308181,10061.60
2012-06-07319325316322197,10064.40
2012-06-06315318306311178,10062.20
2012-06-05306312301310173,30062
2012-06-04310310300300204,00060
2012-06-01317347310311412,70062.20
2012-05-31322327313323197,50064.60
2012-05-30365368321327591,30065.40
2012-05-293043592983471,159,80069.40
2012-05-28301309297300264,30060
2012-05-25331331310315174,60063
2012-05-24335342321329192,40065.80
2012-05-23349354330332232,10066.40
2012-05-22359361335341276,30068.20
2012-05-21350368348355293,90071
2012-05-18354378340350888,90070
2012-05-173103853073611,006,40072.20
2012-05-16332335304308290,60061.60
2012-05-15315335286326685,20065.20
2012-05-14371385315315449,60063
2012-05-11418443386395730,20079
2012-05-10406425390419586,10083.80
2012-05-09409416383383281,70076.60
2012-05-08408408385393284,50078.60
2012-05-07426426405405261,30081
2012-05-02440446418423396,10084.60
2012-05-01458468438441791,20088.20
2012-04-274444794174341,802,00086.80
2012-04-264475134254303,161,10086
2012-04-254594794344471,173,90089.40
2012-04-244745054664832,960,70096.60
2012-04-233604313594315,008,10086.20
2012-04-203003682983513,259,70070.20
2012-04-1930030029729828,70059.60
2012-04-1830130329629848,30059.60
2012-04-1729930029229966,90059.80
2012-04-16285299284297112,20059.40
2012-04-1328629128328556,40057
2012-04-1228628628028343,80056.60
2012-04-11283285271279152,20055.80
2012-04-1029430029129475,90058.80
2012-04-0930330329429769,50059.40
2012-04-0630630830130462,40060.80
2012-04-0529730629230681,20061.20
2012-04-04303311301302116,00060.40
2012-04-03315315302303135,30060.60
2012-04-02305326301312556,90062.40
2012-03-3029930029529776,00059.40
2012-03-2929430129430075,30060
2012-03-2829729729129465,40058.80
2012-03-2730130129229690,70059.20
2012-03-2630330429729794,00059.40
2012-03-2330430430030274,90060.40
2012-03-22304307301305125,60061
2012-03-21300305298304162,50060.80
2012-03-19298301297297118,50059.40
2012-03-16303304297302116,40060.40
2012-03-15299309297303303,30060.60
2012-03-14298301296296115,90059.20
2012-03-13303303294294159,90058.80
2012-03-12304304292295207,80059
2012-03-09288310285302688,10060.40
2012-03-0828928928528591,80057
2012-03-07275288272288110,20057.60
2012-03-06292292278281222,40056.20
2012-03-05274290272290564,00058
2012-03-0226927126727087,00054
2012-03-01273275264265118,00053
2012-02-29274279271275160,90055
2012-02-28270272264271175,00054.20
2012-02-27279283276277105,90055.40
2012-02-24287288279280211,10056
2012-02-23282295275291358,30058.20
2012-02-22274283269283203,70056.60
2012-02-21275284268280288,80056
2012-02-20287287273275252,30055
2012-02-17301301276283401,20056.60
2012-02-163103222902941,122,20058.80
2012-02-152993062902991,015,50059.80
2012-02-143343493053093,126,10061.80
2012-02-132673142643046,591,70060.80
2012-02-102202952172604,571,20052
2012-02-0922522521822070,70044
2012-02-0822322722222596,30045
2012-02-0722722822022277,20044.40
2012-02-0622122521922554,10045
2012-02-0321822121821868,80043.60
2012-02-0221922321821953,50043.80
2012-02-01219224217217103,50043.40
2012-01-31220229212219381,10043.80
2012-01-30215230210216950,40043.20
2012-01-27203218201210490,00042
2012-01-2620520620220260,70040.40
2012-01-2520420720220586,40041
2012-01-2420420820220391,50040.60
2012-01-2320420620220349,40040.60
2012-01-2019920219920162,30040.20
2012-01-1920220219519845,60039.60
2012-01-1819819819419786,20039.40
2012-01-17205206195196214,30039.20
2012-01-161962381941991,721,70039.80
2012-01-1319319519219412,70038.80
2012-01-1219619619319318,60038.60
2012-01-1119019619019543,10039
2012-01-1019219218918913,10037.80
2012-01-0619319318918949,30037.80
2012-01-0519619619219323,90038.60
2012-01-0419519619319619,30039.20

分割・併合履歴 : [2023-11-29]1株→5株