7868 (株)広済堂ホールディングスの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	460	462	457	460	18,600	92
2014-12-29	452	459	452	459	25,300	91.80
2014-12-26	445	449	444	448	27,100	89.60
2014-12-25	440	444	438	443	41,300	88.60
2014-12-24	433	438	430	437	48,500	87.40
2014-12-22	428	430	428	430	18,700	86
2014-12-19	425	430	423	426	30,300	85.20
2014-12-18	420	421	410	419	31,000	83.80
2014-12-17	411	417	410	414	31,500	82.80
2014-12-16	415	416	412	412	24,600	82.40
2014-12-15	418	418	416	416	23,900	83.20
2014-12-12	415	421	415	418	49,400	83.60
2014-12-11	425	428	418	421	26,200	84.20
2014-12-10	425	432	425	426	30,100	85.20
2014-12-09	429	432	429	429	16,800	85.80
2014-12-08	432	433	429	430	22,200	86
2014-12-05	429	430	427	430	17,800	86
2014-12-04	426	429	425	428	35,900	85.60
2014-12-03	424	426	423	425	29,900	85
2014-12-02	424	425	423	424	18,300	84.80
2014-12-01	423	425	422	423	21,900	84.60
2014-11-28	422	428	421	423	16,100	84.60
2014-11-27	423	423	419	419	19,300	83.80
2014-11-26	418	421	417	420	41,600	84
2014-11-25	432	435	418	422	70,700	84.40
2014-11-21	438	441	430	431	71,500	86.20
2014-11-20	444	448	442	444	15,400	88.80
2014-11-19	452	452	440	440	66,700	88
2014-11-18	446	455	446	451	29,100	90.20
2014-11-17	453	453	446	446	36,200	89.20
2014-11-14	455	455	451	452	24,700	90.40
2014-11-13	450	453	448	451	29,800	90.20
2014-11-12	451	458	450	450	38,500	90
2014-11-11	459	459	453	454	45,000	90.80
2014-11-10	460	464	451	452	138,700	90.40
2014-11-07	453	460	436	460	68,600	92
2014-11-06	452	455	437	445	24,200	89
2014-11-05	447	447	440	447	36,900	89.40
2014-11-04	443	452	439	447	50,600	89.40
2014-10-31	417	434	414	434	53,500	86.80
2014-10-30	412	416	411	413	12,500	82.60
2014-10-29	410	412	407	411	19,400	82.20
2014-10-28	406	409	406	407	4,800	81.40
2014-10-27	403	409	400	409	6,900	81.80
2014-10-24	409	409	403	403	17,900	80.60
2014-10-23	402	404	400	401	8,000	80.20
2014-10-22	394	406	394	406	10,100	81.20
2014-10-21	407	407	394	394	17,000	78.80
2014-10-20	401	402	394	402	21,700	80.40
2014-10-17	392	396	387	387	17,300	77.40
2014-10-16	396	399	391	391	20,200	78.20
2014-10-15	400	404	399	404	9,900	80.80
2014-10-14	400	404	399	399	16,300	79.80
2014-10-10	410	410	404	408	32,700	81.60
2014-10-09	425	425	416	418	13,100	83.60
2014-10-08	418	425	418	422	17,200	84.40
2014-10-07	438	439	429	429	14,400	85.80
2014-10-06	435	439	433	437	7,700	87.40
2014-10-03	426	432	426	429	8,200	85.80
2014-10-02	437	437	426	426	22,500	85.20
2014-10-01	450	452	444	446	18,700	89.20
2014-09-30	456	456	447	451	14,400	90.20
2014-09-29	454	462	449	460	35,400	92
2014-09-26	445	453	445	449	17,200	89.80
2014-09-25	454	454	445	454	23,800	90.80
2014-09-24	448	450	446	450	10,000	90
2014-09-22	453	453	448	449	7,600	89.80
2014-09-19	450	451	443	451	19,500	90.20
2014-09-18	445	449	442	449	21,000	89.80
2014-09-17	451	451	434	444	23,400	88.80
2014-09-16	449	451	445	448	27,200	89.60
2014-09-12	450	451	446	447	47,700	89.40
2014-09-11	445	446	443	446	10,400	89.20
2014-09-10	442	444	442	443	10,500	88.60
2014-09-09	445	445	443	443	7,800	88.60
2014-09-08	445	445	438	442	10,000	88.40
2014-09-05	446	446	437	438	23,600	87.60
2014-09-04	446	446	441	442	6,400	88.40
2014-09-03	447	447	442	446	18,500	89.20
2014-09-02	433	446	433	445	38,000	89
2014-09-01	442	442	433	438	34,300	87.60
2014-08-29	446	446	442	444	17,600	88.80
2014-08-28	447	447	444	446	5,700	89.20
2014-08-27	444	447	444	447	6,900	89.40
2014-08-26	448	450	442	442	36,300	88.40
2014-08-25	441	444	440	444	15,000	88.80
2014-08-22	441	445	440	441	8,300	88.20
2014-08-21	441	445	439	445	21,200	89
2014-08-20	439	442	437	442	14,300	88.40
2014-08-19	435	440	434	439	24,400	87.80
2014-08-18	428	434	428	432	37,400	86.40
2014-08-15	427	427	424	425	19,700	85
2014-08-14	425	430	425	427	8,600	85.40
2014-08-13	419	429	419	422	20,600	84.40
2014-08-12	419	420	411	419	18,000	83.80
2014-08-11	414	422	408	415	19,200	83
2014-08-08	408	409	402	402	16,000	80.40
2014-08-07	415	417	406	416	26,900	83.20
2014-08-06	420	420	412	413	35,100	82.60
2014-08-05	422	428	420	420	15,800	84
2014-08-04	426	428	425	425	9,900	85
2014-08-01	426	431	423	428	19,100	85.60
2014-07-31	426	433	426	427	29,300	85.40
2014-07-30	426	432	426	429	11,700	85.80
2014-07-29	426	430	420	429	40,600	85.80
2014-07-28	430	430	425	425	11,200	85
2014-07-25	429	432	424	430	34,900	86
2014-07-24	420	420	414	419	35,100	83.80
2014-07-23	425	426	423	423	12,200	84.60
2014-07-22	430	430	423	427	26,500	85.40
2014-07-18	424	425	420	422	27,000	84.40
2014-07-17	422	426	422	423	18,500	84.60
2014-07-16	426	429	419	422	32,600	84.40
2014-07-15	423	429	420	427	31,300	85.40
2014-07-14	430	433	423	429	24,100	85.80
2014-07-11	425	432	425	429	17,400	85.80
2014-07-10	437	437	430	431	23,800	86.20
2014-07-09	433	441	432	436	43,300	87.20
2014-07-08	454	455	448	449	17,600	89.80
2014-07-07	459	459	442	454	20,300	90.80
2014-07-04	460	460	455	455	19,700	91
2014-07-03	448	459	448	455	28,700	91
2014-07-02	451	458	451	455	17,400	91
2014-07-01	447	453	447	451	18,900	90.20
2014-06-30	449	454	444	449	33,100	89.80
2014-06-27	450	453	435	444	31,300	88.80
2014-06-26	445	454	445	451	29,400	90.20
2014-06-25	451	452	446	448	27,600	89.60
2014-06-24	455	458	448	454	23,900	90.80
2014-06-23	456	456	445	452	24,500	90.40
2014-06-20	453	458	450	451	23,700	90.20
2014-06-19	458	468	451	457	62,200	91.40
2014-06-18	455	462	454	460	23,300	92
2014-06-17	448	455	441	455	31,200	91
2014-06-16	455	457	446	448	17,400	89.60
2014-06-13	449	453	443	451	41,400	90.20
2014-06-12	441	450	441	449	4,800	89.80
2014-06-11	438	453	438	448	16,900	89.60
2014-06-10	447	449	444	445	11,700	89
2014-06-09	440	452	440	447	11,200	89.40
2014-06-06	440	447	440	444	20,000	88.80
2014-06-05	444	446	439	443	14,700	88.60
2014-06-04	443	448	441	441	9,500	88.20
2014-06-03	450	453	435	442	46,700	88.40
2014-06-02	448	455	435	455	68,400	91
2014-05-30	430	434	427	428	12,600	85.60
2014-05-29	428	437	428	430	12,800	86
2014-05-28	436	436	426	426	14,500	85.20
2014-05-27	445	445	429	433	22,300	86.60
2014-05-26	417	436	402	436	81,100	87.20
2014-05-23	412	412	394	408	74,100	81.60
2014-05-22	405	413	395	409	50,700	81.80
2014-05-21	396	400	390	398	32,700	79.60
2014-05-20	399	404	396	396	34,400	79.20
2014-05-19	410	412	396	396	46,100	79.20
2014-05-16	428	428	404	410	66,900	82
2014-05-15	428	429	410	420	58,000	84
2014-05-14	435	443	432	433	18,800	86.60
2014-05-13	432	440	425	432	28,200	86.40
2014-05-12	459	459	434	434	15,500	86.80
2014-05-09	440	449	439	446	13,100	89.20
2014-05-08	444	451	442	442	20,100	88.40
2014-05-07	461	461	441	444	42,000	88.80
2014-05-02	456	464	448	461	44,500	92.20
2014-05-01	448	462	448	462	73,000	92.40
2014-04-30	477	477	464	464	38,200	92.80
2014-04-28	472	480	469	480	15,800	96
2014-04-25	486	486	469	480	29,800	96
2014-04-24	483	487	477	479	6,900	95.80
2014-04-23	475	483	472	481	21,700	96.20
2014-04-22	488	488	472	475	10,700	95
2014-04-21	477	489	476	482	25,100	96.40
2014-04-18	483	483	470	478	29,600	95.60
2014-04-17	481	488	481	485	34,600	97
2014-04-16	464	488	464	480	40,200	96
2014-04-15	466	472	462	464	28,000	92.80
2014-04-14	469	479	457	464	24,000	92.80
2014-04-11	465	478	457	467	51,200	93.40
2014-04-10	484	491	468	471	35,700	94.20
2014-04-09	487	495	482	482	26,100	96.40
2014-04-08	500	505	490	495	24,300	99
2014-04-07	509	525	500	509	17,100	101.80
2014-04-04	507	526	507	519	32,900	103.80
2014-04-03	517	523	510	514	19,300	102.80
2014-04-02	507	524	506	514	44,300	102.80
2014-04-01	514	516	502	510	24,500	102
2014-03-31	519	519	500	513	44,900	102.60
2014-03-28	493	505	486	504	48,500	100.80
2014-03-27	480	491	472	485	31,700	97
2014-03-26	485	489	475	481	49,600	96.20
2014-03-25	485	502	475	477	82,300	95.40
2014-03-24	465	485	457	482	77,400	96.40
2014-03-20	453	460	438	442	22,500	88.40
2014-03-19	476	476	455	458	19,700	91.60
2014-03-18	466	472	462	468	16,400	93.60
2014-03-17	468	471	457	457	19,000	91.40
2014-03-14	472	477	469	469	55,400	93.80
2014-03-13	475	491	475	483	15,800	96.60
2014-03-12	489	492	476	477	15,400	95.40
2014-03-11	484	493	479	489	34,300	97.80
2014-03-10	487	487	474	476	21,800	95.20
2014-03-07	493	493	481	486	58,200	97.20
2014-03-06	487	494	481	494	33,000	98.80
2014-03-05	487	488	477	484	14,800	96.80
2014-03-04	471	487	459	486	66,300	97.20
2014-03-03	471	479	432	466	78,900	93.20
2014-02-28	476	480	472	475	27,800	95
2014-02-27	484	484	476	478	13,100	95.60
2014-02-26	489	489	480	480	34,600	96
2014-02-25	500	500	480	489	55,200	97.80
2014-02-24	498	507	490	497	21,200	99.40
2014-02-21	481	500	481	497	19,800	99.40
2014-02-20	488	491	479	479	26,800	95.80
2014-02-19	499	499	490	495	28,700	99
2014-02-18	494	500	484	499	38,300	99.80
2014-02-17	482	498	475	492	25,500	98.40
2014-02-14	496	501	477	483	40,100	96.60
2014-02-13	506	506	493	494	22,900	98.80
2014-02-12	506	509	492	506	57,600	101.20
2014-02-10	502	516	482	508	129,600	101.60
2014-02-07	515	519	506	518	37,100	103.60
2014-02-06	487	512	475	506	63,000	101.20
2014-02-05	496	518	472	487	55,300	97.40
2014-02-04	498	507	480	489	88,300	97.80
2014-02-03	528	539	515	528	40,100	105.60
2014-01-31	545	560	515	538	42,700	107.60
2014-01-30	560	560	538	548	48,800	109.60
2014-01-29	556	573	556	567	19,300	113.40
2014-01-28	567	577	549	555	27,400	111
2014-01-27	566	584	558	567	47,100	113.40
2014-01-24	600	603	586	588	34,100	117.60
2014-01-23	611	612	606	606	20,600	121.20
2014-01-22	617	617	607	614	13,700	122.80
2014-01-21	620	625	616	618	24,000	123.60
2014-01-20	615	625	615	620	37,900	124
2014-01-17	601	616	601	610	31,200	122
2014-01-16	610	610	600	606	35,100	121.20
2014-01-15	610	612	599	604	37,600	120.80
2014-01-14	589	605	589	601	37,100	120.20
2014-01-10	602	608	593	605	26,500	121
2014-01-09	609	610	596	610	54,600	122
2014-01-08	598	613	581	609	77,300	121.80
2014-01-07	570	629	563	597	249,500	119.40
2014-01-06	571	583	558	573	41,200	114.60

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 [2014年度]

7868 (株)広済堂ホールディングスの時系列データ [2014年度]