7868 (株)広済堂ホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 433 | 433 | 425 | 426 | 118,900 | 85.20 |
| 2015-12-29 | 440 | 440 | 417 | 433 | 184,100 | 86.60 |
| 2015-12-28 | 416 | 447 | 416 | 445 | 270,200 | 89 |
| 2015-12-25 | 415 | 416 | 409 | 414 | 125,800 | 82.80 |
| 2015-12-24 | 400 | 407 | 395 | 404 | 132,200 | 80.80 |
| 2015-12-22 | 390 | 394 | 388 | 394 | 68,300 | 78.80 |
| 2015-12-21 | 393 | 393 | 381 | 384 | 109,000 | 76.80 |
| 2015-12-18 | 390 | 394 | 390 | 391 | 67,100 | 78.20 |
| 2015-12-17 | 389 | 391 | 385 | 388 | 60,200 | 77.60 |
| 2015-12-16 | 385 | 387 | 381 | 385 | 42,600 | 77 |
| 2015-12-15 | 383 | 387 | 373 | 380 | 80,500 | 76 |
| 2015-12-14 | 389 | 389 | 380 | 381 | 135,900 | 76.20 |
| 2015-12-11 | 385 | 390 | 385 | 389 | 67,500 | 77.80 |
| 2015-12-10 | 391 | 391 | 385 | 388 | 51,900 | 77.60 |
| 2015-12-09 | 397 | 398 | 391 | 392 | 50,700 | 78.40 |
| 2015-12-08 | 402 | 402 | 396 | 397 | 41,400 | 79.40 |
| 2015-12-07 | 399 | 403 | 397 | 399 | 61,100 | 79.80 |
| 2015-12-04 | 391 | 394 | 385 | 392 | 70,100 | 78.40 |
| 2015-12-03 | 400 | 400 | 393 | 395 | 76,000 | 79 |
| 2015-12-02 | 402 | 404 | 399 | 399 | 45,100 | 79.80 |
| 2015-12-01 | 400 | 404 | 399 | 401 | 52,000 | 80.20 |
| 2015-11-30 | 395 | 400 | 395 | 400 | 70,100 | 80 |
| 2015-11-27 | 394 | 395 | 392 | 393 | 36,000 | 78.60 |
| 2015-11-26 | 394 | 395 | 392 | 393 | 48,100 | 78.60 |
| 2015-11-25 | 393 | 394 | 391 | 393 | 49,000 | 78.60 |
| 2015-11-24 | 390 | 393 | 390 | 393 | 50,000 | 78.60 |
| 2015-11-20 | 390 | 390 | 387 | 390 | 29,900 | 78 |
| 2015-11-19 | 390 | 390 | 383 | 390 | 71,600 | 78 |
| 2015-11-18 | 389 | 389 | 386 | 387 | 37,200 | 77.40 |
| 2015-11-17 | 384 | 386 | 381 | 386 | 52,000 | 77.20 |
| 2015-11-16 | 380 | 381 | 376 | 380 | 69,500 | 76 |
| 2015-11-13 | 380 | 383 | 380 | 383 | 39,000 | 76.60 |
| 2015-11-12 | 378 | 380 | 377 | 380 | 46,900 | 76 |
| 2015-11-11 | 376 | 379 | 376 | 378 | 72,200 | 75.60 |
| 2015-11-10 | 389 | 389 | 375 | 380 | 151,700 | 76 |
| 2015-11-09 | 395 | 397 | 387 | 392 | 96,200 | 78.40 |
| 2015-11-06 | 394 | 398 | 394 | 396 | 60,600 | 79.20 |
| 2015-11-05 | 391 | 394 | 387 | 393 | 37,600 | 78.60 |
| 2015-11-04 | 390 | 392 | 385 | 386 | 40,100 | 77.20 |
| 2015-11-02 | 390 | 390 | 380 | 384 | 110,100 | 76.80 |
| 2015-10-30 | 390 | 393 | 388 | 389 | 115,500 | 77.80 |
| 2015-10-29 | 395 | 396 | 394 | 394 | 40,300 | 78.80 |
| 2015-10-28 | 394 | 397 | 393 | 394 | 44,900 | 78.80 |
| 2015-10-27 | 396 | 397 | 392 | 394 | 62,400 | 78.80 |
| 2015-10-26 | 401 | 401 | 392 | 396 | 97,700 | 79.20 |
| 2015-10-23 | 401 | 401 | 394 | 396 | 71,000 | 79.20 |
| 2015-10-22 | 400 | 400 | 394 | 394 | 66,600 | 78.80 |
| 2015-10-21 | 398 | 401 | 397 | 400 | 49,800 | 80 |
| 2015-10-20 | 404 | 404 | 396 | 398 | 61,000 | 79.60 |
| 2015-10-19 | 403 | 403 | 400 | 401 | 45,500 | 80.20 |
| 2015-10-16 | 403 | 405 | 401 | 404 | 60,600 | 80.80 |
| 2015-10-15 | 400 | 405 | 399 | 402 | 40,800 | 80.40 |
| 2015-10-14 | 411 | 411 | 401 | 402 | 59,300 | 80.40 |
| 2015-10-13 | 411 | 417 | 410 | 410 | 63,300 | 82 |
| 2015-10-09 | 406 | 412 | 404 | 410 | 91,900 | 82 |
| 2015-10-08 | 406 | 410 | 404 | 406 | 37,000 | 81.20 |
| 2015-10-07 | 398 | 405 | 398 | 404 | 66,500 | 80.80 |
| 2015-10-06 | 396 | 400 | 395 | 399 | 90,900 | 79.80 |
| 2015-10-05 | 396 | 398 | 392 | 392 | 155,000 | 78.40 |
| 2015-10-02 | 396 | 398 | 392 | 394 | 29,400 | 78.80 |
| 2015-10-01 | 393 | 400 | 393 | 397 | 52,200 | 79.40 |
| 2015-09-30 | 385 | 390 | 385 | 389 | 41,500 | 77.80 |
| 2015-09-29 | 389 | 393 | 384 | 384 | 76,500 | 76.80 |
| 2015-09-28 | 402 | 402 | 389 | 392 | 100,000 | 78.40 |
| 2015-09-25 | 404 | 405 | 398 | 402 | 53,100 | 80.40 |
| 2015-09-24 | 412 | 412 | 399 | 400 | 82,500 | 80 |
| 2015-09-18 | 428 | 428 | 413 | 414 | 47,000 | 82.80 |
| 2015-09-17 | 419 | 428 | 418 | 425 | 80,500 | 85 |
| 2015-09-16 | 422 | 428 | 417 | 417 | 92,800 | 83.40 |
| 2015-09-15 | 430 | 443 | 420 | 423 | 81,600 | 84.60 |
| 2015-09-14 | 424 | 433 | 424 | 426 | 42,700 | 85.20 |
| 2015-09-11 | 417 | 433 | 416 | 427 | 52,100 | 85.40 |
| 2015-09-10 | 423 | 426 | 416 | 421 | 58,100 | 84.20 |
| 2015-09-09 | 415 | 437 | 413 | 436 | 66,700 | 87.20 |
| 2015-09-08 | 416 | 420 | 406 | 408 | 55,200 | 81.60 |
| 2015-09-07 | 422 | 422 | 410 | 414 | 70,900 | 82.80 |
| 2015-09-04 | 449 | 449 | 411 | 424 | 163,700 | 84.80 |
| 2015-09-03 | 455 | 459 | 444 | 445 | 39,500 | 89 |
| 2015-09-02 | 456 | 460 | 444 | 450 | 79,400 | 90 |
| 2015-09-01 | 473 | 476 | 463 | 464 | 59,300 | 92.80 |
| 2015-08-31 | 481 | 481 | 466 | 475 | 102,100 | 95 |
| 2015-08-28 | 471 | 487 | 469 | 483 | 61,200 | 96.60 |
| 2015-08-27 | 455 | 478 | 453 | 457 | 154,100 | 91.40 |
| 2015-08-26 | 449 | 473 | 432 | 455 | 183,600 | 91 |
| 2015-08-25 | 440 | 472 | 421 | 441 | 134,500 | 88.20 |
| 2015-08-24 | 509 | 516 | 456 | 465 | 220,000 | 93 |
| 2015-08-21 | 555 | 555 | 522 | 529 | 191,800 | 105.80 |
| 2015-08-20 | 571 | 575 | 562 | 562 | 94,600 | 112.40 |
| 2015-08-19 | 577 | 584 | 572 | 574 | 46,000 | 114.80 |
| 2015-08-18 | 586 | 586 | 576 | 577 | 37,800 | 115.40 |
| 2015-08-17 | 586 | 592 | 583 | 589 | 24,600 | 117.80 |
| 2015-08-14 | 591 | 593 | 580 | 585 | 184,900 | 117 |
| 2015-08-13 | 591 | 599 | 587 | 590 | 29,000 | 118 |
| 2015-08-12 | 612 | 614 | 591 | 591 | 68,300 | 118.20 |
| 2015-08-11 | 619 | 623 | 608 | 612 | 32,000 | 122.40 |
| 2015-08-10 | 588 | 616 | 588 | 615 | 51,000 | 123 |
| 2015-08-07 | 599 | 600 | 585 | 594 | 59,300 | 118.80 |
| 2015-08-06 | 629 | 630 | 595 | 603 | 112,900 | 120.60 |
| 2015-08-05 | 630 | 630 | 619 | 621 | 40,600 | 124.20 |
| 2015-08-04 | 624 | 629 | 623 | 625 | 27,700 | 125 |
| 2015-08-03 | 616 | 624 | 610 | 622 | 40,400 | 124.40 |
| 2015-07-31 | 619 | 625 | 600 | 616 | 77,300 | 123.20 |
| 2015-07-30 | 597 | 662 | 595 | 629 | 300,500 | 125.80 |
| 2015-07-29 | 598 | 615 | 591 | 597 | 48,200 | 119.40 |
| 2015-07-28 | 571 | 599 | 571 | 593 | 44,000 | 118.60 |
| 2015-07-27 | 594 | 595 | 571 | 580 | 64,000 | 116 |
| 2015-07-24 | 587 | 587 | 577 | 585 | 57,000 | 117 |
| 2015-07-23 | 577 | 580 | 572 | 577 | 19,700 | 115.40 |
| 2015-07-22 | 596 | 596 | 573 | 577 | 57,200 | 115.40 |
| 2015-07-21 | 599 | 599 | 589 | 595 | 29,800 | 119 |
| 2015-07-17 | 592 | 595 | 582 | 592 | 27,200 | 118.40 |
| 2015-07-16 | 589 | 596 | 587 | 594 | 40,400 | 118.80 |
| 2015-07-15 | 581 | 587 | 580 | 587 | 41,900 | 117.40 |
| 2015-07-14 | 570 | 586 | 570 | 575 | 29,700 | 115 |
| 2015-07-13 | 569 | 577 | 564 | 566 | 40,300 | 113.20 |
| 2015-07-10 | 567 | 578 | 559 | 562 | 33,200 | 112.40 |
| 2015-07-09 | 550 | 569 | 533 | 566 | 59,900 | 113.20 |
| 2015-07-08 | 602 | 602 | 566 | 566 | 59,100 | 113.20 |
| 2015-07-07 | 598 | 604 | 594 | 598 | 39,900 | 119.60 |
| 2015-07-06 | 605 | 605 | 587 | 588 | 45,300 | 117.60 |
| 2015-07-03 | 628 | 628 | 603 | 607 | 41,600 | 121.40 |
| 2015-07-02 | 623 | 628 | 618 | 621 | 45,100 | 124.20 |
| 2015-07-01 | 599 | 618 | 599 | 611 | 45,500 | 122.20 |
| 2015-06-30 | 593 | 605 | 592 | 600 | 53,600 | 120 |
| 2015-06-29 | 600 | 602 | 565 | 586 | 142,900 | 117.20 |
| 2015-06-26 | 641 | 644 | 607 | 613 | 208,800 | 122.60 |
| 2015-06-25 | 638 | 654 | 638 | 641 | 58,400 | 128.20 |
| 2015-06-24 | 661 | 663 | 639 | 643 | 103,000 | 128.60 |
| 2015-06-23 | 672 | 676 | 661 | 661 | 61,100 | 132.20 |
| 2015-06-22 | 675 | 685 | 670 | 672 | 36,400 | 134.40 |
| 2015-06-19 | 667 | 680 | 666 | 674 | 29,800 | 134.80 |
| 2015-06-18 | 669 | 673 | 661 | 666 | 30,800 | 133.20 |
| 2015-06-17 | 681 | 685 | 669 | 669 | 32,500 | 133.80 |
| 2015-06-16 | 678 | 684 | 666 | 675 | 36,100 | 135 |
| 2015-06-15 | 680 | 693 | 677 | 680 | 32,900 | 136 |
| 2015-06-12 | 673 | 684 | 668 | 677 | 73,000 | 135.40 |
| 2015-06-11 | 669 | 688 | 660 | 667 | 64,800 | 133.40 |
| 2015-06-10 | 674 | 689 | 654 | 673 | 78,500 | 134.60 |
| 2015-06-09 | 681 | 685 | 678 | 678 | 91,600 | 135.60 |
| 2015-06-08 | 687 | 693 | 682 | 684 | 36,600 | 136.80 |
| 2015-06-05 | 694 | 697 | 687 | 688 | 42,700 | 137.60 |
| 2015-06-04 | 698 | 703 | 696 | 697 | 32,800 | 139.40 |
| 2015-06-03 | 707 | 710 | 691 | 694 | 68,200 | 138.80 |
| 2015-06-02 | 708 | 720 | 708 | 713 | 42,600 | 142.60 |
| 2015-06-01 | 686 | 714 | 679 | 710 | 73,800 | 142 |
| 2015-05-29 | 705 | 712 | 692 | 701 | 72,700 | 140.20 |
| 2015-05-28 | 714 | 719 | 706 | 709 | 46,200 | 141.80 |
| 2015-05-27 | 713 | 717 | 704 | 704 | 48,300 | 140.80 |
| 2015-05-26 | 712 | 724 | 712 | 713 | 49,500 | 142.60 |
| 2015-05-25 | 724 | 729 | 719 | 721 | 47,200 | 144.20 |
| 2015-05-22 | 728 | 730 | 723 | 729 | 31,000 | 145.80 |
| 2015-05-21 | 740 | 747 | 730 | 730 | 62,900 | 146 |
| 2015-05-20 | 731 | 740 | 727 | 735 | 47,800 | 147 |
| 2015-05-19 | 736 | 740 | 726 | 733 | 96,100 | 146.60 |
| 2015-05-18 | 715 | 740 | 706 | 736 | 163,300 | 147.20 |
| 2015-05-15 | 704 | 710 | 697 | 707 | 68,900 | 141.40 |
| 2015-05-14 | 705 | 708 | 696 | 701 | 99,300 | 140.20 |
| 2015-05-13 | 705 | 715 | 702 | 707 | 62,800 | 141.40 |
| 2015-05-12 | 706 | 718 | 688 | 713 | 115,700 | 142.60 |
| 2015-05-11 | 691 | 700 | 686 | 686 | 91,700 | 137.20 |
| 2015-05-08 | 705 | 705 | 660 | 691 | 147,800 | 138.20 |
| 2015-05-07 | 754 | 757 | 708 | 709 | 162,700 | 141.80 |
| 2015-05-01 | 720 | 752 | 706 | 752 | 253,600 | 150.40 |
| 2015-04-30 | 730 | 737 | 706 | 720 | 206,200 | 144 |
| 2015-04-28 | 694 | 730 | 694 | 730 | 108,500 | 146 |
| 2015-04-27 | 693 | 697 | 691 | 693 | 38,000 | 138.60 |
| 2015-04-24 | 702 | 704 | 692 | 693 | 49,800 | 138.60 |
| 2015-04-23 | 701 | 712 | 688 | 696 | 174,900 | 139.20 |
| 2015-04-22 | 688 | 692 | 677 | 684 | 99,500 | 136.80 |
| 2015-04-21 | 685 | 703 | 677 | 678 | 94,000 | 135.60 |
| 2015-04-20 | 699 | 706 | 665 | 675 | 216,300 | 135 |
| 2015-04-17 | 700 | 717 | 687 | 689 | 292,700 | 137.80 |
| 2015-04-16 | 722 | 747 | 690 | 708 | 556,500 | 141.60 |
| 2015-04-15 | 619 | 657 | 618 | 657 | 114,200 | 131.40 |
| 2015-04-14 | 610 | 620 | 606 | 620 | 43,300 | 124 |
| 2015-04-13 | 620 | 623 | 603 | 607 | 57,400 | 121.40 |
| 2015-04-10 | 609 | 615 | 601 | 611 | 46,400 | 122.20 |
| 2015-04-09 | 597 | 610 | 597 | 607 | 35,400 | 121.40 |
| 2015-04-08 | 599 | 612 | 596 | 602 | 70,300 | 120.40 |
| 2015-04-07 | 585 | 599 | 582 | 599 | 57,000 | 119.80 |
| 2015-04-06 | 577 | 589 | 576 | 585 | 23,800 | 117 |
| 2015-04-03 | 579 | 584 | 575 | 579 | 19,600 | 115.80 |
| 2015-04-02 | 564 | 580 | 560 | 577 | 58,100 | 115.40 |
| 2015-04-01 | 571 | 576 | 566 | 567 | 67,800 | 113.40 |
| 2015-03-31 | 587 | 592 | 577 | 578 | 47,000 | 115.60 |
| 2015-03-30 | 587 | 590 | 579 | 586 | 39,400 | 117.20 |
| 2015-03-27 | 585 | 592 | 571 | 585 | 190,400 | 117 |
| 2015-03-26 | 605 | 606 | 586 | 603 | 366,900 | 120.60 |
| 2015-03-25 | 613 | 615 | 608 | 612 | 140,300 | 122.40 |
| 2015-03-24 | 610 | 619 | 609 | 617 | 61,400 | 123.40 |
| 2015-03-23 | 605 | 616 | 604 | 613 | 78,400 | 122.60 |
| 2015-03-20 | 616 | 621 | 601 | 605 | 75,500 | 121 |
| 2015-03-19 | 632 | 632 | 610 | 618 | 88,300 | 123.60 |
| 2015-03-18 | 635 | 638 | 627 | 632 | 59,000 | 126.40 |
| 2015-03-17 | 638 | 643 | 630 | 635 | 90,000 | 127 |
| 2015-03-16 | 627 | 643 | 626 | 638 | 81,200 | 127.60 |
| 2015-03-13 | 627 | 630 | 623 | 625 | 69,700 | 125 |
| 2015-03-12 | 615 | 627 | 611 | 627 | 56,100 | 125.40 |
| 2015-03-11 | 610 | 614 | 606 | 608 | 72,300 | 121.60 |
| 2015-03-10 | 601 | 615 | 601 | 614 | 97,300 | 122.80 |
| 2015-03-09 | 570 | 590 | 566 | 589 | 66,800 | 117.80 |
| 2015-03-06 | 571 | 580 | 567 | 568 | 40,800 | 113.60 |
| 2015-03-05 | 580 | 588 | 572 | 572 | 46,400 | 114.40 |
| 2015-03-04 | 579 | 592 | 564 | 584 | 53,300 | 116.80 |
| 2015-03-03 | 567 | 580 | 563 | 580 | 72,100 | 116 |
| 2015-03-02 | 557 | 568 | 551 | 561 | 40,600 | 112.20 |
| 2015-02-27 | 544 | 552 | 544 | 548 | 32,100 | 109.60 |
| 2015-02-26 | 536 | 542 | 535 | 542 | 42,600 | 108.40 |
| 2015-02-25 | 528 | 532 | 525 | 531 | 25,900 | 106.20 |
| 2015-02-24 | 523 | 529 | 522 | 527 | 32,600 | 105.40 |
| 2015-02-23 | 520 | 528 | 515 | 520 | 40,900 | 104 |
| 2015-02-20 | 509 | 510 | 506 | 508 | 15,400 | 101.60 |
| 2015-02-19 | 511 | 511 | 503 | 506 | 36,600 | 101.20 |
| 2015-02-18 | 498 | 512 | 496 | 507 | 73,600 | 101.40 |
| 2015-02-17 | 485 | 494 | 485 | 494 | 46,200 | 98.80 |
| 2015-02-16 | 485 | 486 | 482 | 483 | 22,100 | 96.60 |
| 2015-02-13 | 484 | 485 | 480 | 480 | 19,300 | 96 |
| 2015-02-12 | 480 | 486 | 479 | 479 | 25,500 | 95.80 |
| 2015-02-10 | 473 | 478 | 471 | 476 | 29,100 | 95.20 |
| 2015-02-09 | 471 | 475 | 469 | 473 | 34,000 | 94.60 |
| 2015-02-06 | 479 | 483 | 469 | 471 | 24,300 | 94.20 |
| 2015-02-05 | 482 | 484 | 478 | 479 | 17,300 | 95.80 |
| 2015-02-04 | 480 | 482 | 478 | 482 | 20,200 | 96.40 |
| 2015-02-03 | 487 | 490 | 478 | 478 | 24,100 | 95.60 |
| 2015-02-02 | 482 | 489 | 480 | 487 | 15,200 | 97.40 |
| 2015-01-30 | 484 | 487 | 478 | 480 | 25,700 | 96 |
| 2015-01-29 | 484 | 488 | 483 | 485 | 14,900 | 97 |
| 2015-01-28 | 488 | 488 | 480 | 481 | 33,200 | 96.20 |
| 2015-01-27 | 485 | 495 | 485 | 490 | 65,600 | 98 |
| 2015-01-26 | 468 | 483 | 467 | 482 | 103,400 | 96.40 |
| 2015-01-23 | 458 | 466 | 455 | 461 | 85,400 | 92.20 |
| 2015-01-22 | 455 | 456 | 453 | 456 | 15,800 | 91.20 |
| 2015-01-21 | 459 | 459 | 452 | 453 | 26,100 | 90.60 |
| 2015-01-20 | 458 | 459 | 454 | 459 | 24,200 | 91.80 |
| 2015-01-19 | 459 | 459 | 452 | 455 | 25,400 | 91 |
| 2015-01-16 | 451 | 459 | 450 | 451 | 27,900 | 90.20 |
| 2015-01-15 | 452 | 456 | 451 | 456 | 18,800 | 91.20 |
| 2015-01-14 | 451 | 454 | 449 | 449 | 15,100 | 89.80 |
| 2015-01-13 | 452 | 453 | 449 | 451 | 34,800 | 90.20 |
| 2015-01-09 | 452 | 455 | 450 | 451 | 16,300 | 90.20 |
| 2015-01-08 | 451 | 453 | 450 | 452 | 14,600 | 90.40 |
| 2015-01-07 | 450 | 451 | 445 | 449 | 21,800 | 89.80 |
| 2015-01-06 | 459 | 459 | 450 | 450 | 36,600 | 90 |
| 2015-01-05 | 460 | 464 | 460 | 462 | 18,000 | 92.40 |
分割・併合履歴 ： [2023-11-29]1株→5株
