7868 (株)広済堂ホールディングスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	352	360	352	360	44,100	72
2016-12-29	353	355	347	353	45,600	70.60
2016-12-28	349	355	346	354	67,200	70.80
2016-12-27	347	347	345	347	27,300	69.40
2016-12-26	349	349	345	347	52,700	69.40
2016-12-22	348	349	345	347	32,900	69.40
2016-12-21	348	350	346	348	57,900	69.60
2016-12-20	346	350	346	348	50,800	69.60
2016-12-19	349	351	345	349	61,100	69.80
2016-12-16	347	350	344	349	45,300	69.80
2016-12-15	347	352	341	345	53,200	69
2016-12-14	349	352	347	348	20,400	69.60
2016-12-13	348	349	345	349	47,900	69.80
2016-12-12	355	357	348	350	63,500	70
2016-12-09	351	354	349	353	45,100	70.60
2016-12-08	354	354	348	351	65,200	70.20
2016-12-07	350	355	343	354	111,000	70.80
2016-12-06	346	350	346	348	54,600	69.60
2016-12-05	345	350	343	345	53,200	69
2016-12-02	344	345	343	345	36,600	69
2016-12-01	344	348	341	343	84,700	68.60
2016-11-30	343	343	340	342	58,400	68.40
2016-11-29	338	344	336	344	72,500	68.80
2016-11-28	339	341	335	339	55,400	67.80
2016-11-25	339	340	336	338	48,900	67.60
2016-11-24	335	339	333	337	59,900	67.40
2016-11-22	321	334	321	332	67,600	66.40
2016-11-21	317	321	317	321	65,500	64.20
2016-11-18	323	323	316	318	52,700	63.60
2016-11-17	318	320	314	320	22,200	64
2016-11-16	315	319	311	319	43,700	63.80
2016-11-15	314	316	312	314	23,300	62.80
2016-11-14	313	315	311	314	36,400	62.80
2016-11-11	308	311	306	310	39,900	62
2016-11-10	308	310	305	306	44,800	61.20
2016-11-09	307	312	297	300	130,900	60
2016-11-08	306	307	305	307	25,600	61.40
2016-11-07	308	308	304	306	21,800	61.20
2016-11-04	305	307	301	305	52,100	61
2016-11-02	309	310	305	306	38,400	61.20
2016-11-01	312	312	309	311	19,300	62.20
2016-10-31	313	316	309	311	53,200	62.20
2016-10-28	314	314	309	312	99,900	62.40
2016-10-27	309	312	306	312	35,000	62.40
2016-10-26	306	309	303	309	37,600	61.80
2016-10-25	308	310	303	307	50,200	61.40
2016-10-24	305	307	304	305	30,300	61
2016-10-21	307	307	302	305	44,300	61
2016-10-20	307	308	305	308	22,700	61.60
2016-10-19	306	307	304	305	31,200	61
2016-10-17	304	305	303	304	30,700	60.80
2016-10-13	304	308	304	305	23,000	61
2016-10-12	305	307	303	303	40,900	60.60
2016-10-11	306	310	305	307	31,600	61.40
2016-10-07	308	309	304	308	22,700	61.60
2016-10-06	306	309	306	308	18,100	61.60
2016-10-05	306	307	304	306	28,900	61.20
2016-10-04	307	307	304	305	14,800	61
2016-10-03	305	306	303	305	37,400	61
2016-09-30	307	307	302	305	50,000	61
2016-09-29	309	314	277	314	420,800	62.80
2016-09-28	308	311	305	307	22,600	61.40
2016-09-27	305	308	301	308	44,200	61.60
2016-09-26	309	315	306	306	84,400	61.20
2016-09-23	325	325	310	316	105,700	63.20
2016-09-21	317	320	311	319	164,600	63.80
2016-09-20	301	319	301	309	103,100	61.80
2016-09-16	299	300	299	300	11,800	60
2016-09-15	299	301	298	300	10,300	60
2016-09-14	298	301	298	299	13,900	59.80
2016-09-13	300	301	297	300	16,800	60
2016-09-12	299	301	298	299	20,000	59.80
2016-09-09	301	301	299	300	28,500	60
2016-09-08	301	302	300	301	11,400	60.20
2016-09-07	299	301	299	301	22,200	60.20
2016-09-06	299	301	298	301	47,500	60.20
2016-09-05	299	301	298	299	18,900	59.80
2016-09-02	298	300	298	299	18,000	59.80
2016-09-01	298	300	298	299	10,700	59.80
2016-08-31	299	300	297	300	9,900	60
2016-08-30	298	299	296	298	17,300	59.60
2016-08-29	297	299	297	298	7,900	59.60
2016-08-26	297	297	294	296	22,700	59.20
2016-08-25	295	298	294	298	32,400	59.60
2016-08-24	298	300	294	298	15,300	59.60
2016-08-23	295	298	294	297	17,600	59.40
2016-08-22	296	298	293	297	15,400	59.40
2016-08-19	304	304	285	297	90,000	59.40
2016-08-18	302	303	300	301	20,800	60.20
2016-08-17	300	302	300	302	20,200	60.40
2016-08-16	302	303	300	300	18,900	60
2016-08-15	302	304	301	302	10,800	60.40
2016-08-12	302	304	301	302	17,100	60.40
2016-08-10	305	305	302	303	7,200	60.60
2016-08-09	301	307	300	307	23,500	61.40
2016-08-08	303	305	301	303	25,900	60.60
2016-08-05	300	305	300	303	16,000	60.60
2016-08-04	302	302	300	302	12,100	60.40
2016-08-03	300	303	299	301	34,400	60.20
2016-08-02	303	304	302	302	9,000	60.40
2016-08-01	304	305	301	304	15,000	60.80
2016-07-29	301	305	300	304	20,300	60.80
2016-07-28	304	304	301	301	23,800	60.20
2016-07-27	303	305	303	304	18,800	60.80
2016-07-26	306	306	302	302	24,400	60.40
2016-07-25	296	308	296	308	68,700	61.60
2016-07-22	309	311	309	311	11,600	62.20
2016-07-21	311	313	311	312	29,100	62.40
2016-07-20	308	311	305	311	24,700	62.20
2016-07-19	312	312	307	310	31,200	62
2016-07-15	312	313	308	313	23,600	62.60
2016-07-14	313	314	309	310	24,200	62
2016-07-13	310	312	309	312	15,700	62.40
2016-07-12	305	311	305	309	34,500	61.80
2016-07-11	296	305	295	304	29,700	60.80
2016-07-08	294	297	291	291	21,800	58.20
2016-07-07	299	300	294	294	21,000	58.80
2016-07-06	300	301	295	299	25,600	59.80
2016-07-05	303	303	301	302	9,500	60.40
2016-07-04	305	305	301	303	26,100	60.60
2016-07-01	302	305	302	303	13,600	60.60
2016-06-30	306	310	302	302	32,800	60.40
2016-06-29	301	309	301	306	19,600	61.20
2016-06-28	295	301	293	299	23,600	59.80
2016-06-27	296	300	295	295	19,400	59
2016-06-24	314	314	291	291	63,100	58.20
2016-06-23	307	307	299	307	60,400	61.40
2016-06-22	312	312	306	308	17,200	61.60
2016-06-21	312	313	309	312	16,600	62.40
2016-06-20	309	315	307	311	45,700	62.20
2016-06-17	304	307	297	305	40,500	61
2016-06-16	305	306	300	300	28,100	60
2016-06-15	308	313	305	306	22,400	61.20
2016-06-14	312	316	305	308	58,000	61.60
2016-06-13	326	326	314	314	47,700	62.80
2016-06-10	328	330	323	328	45,300	65.60
2016-06-09	329	332	328	330	11,900	66
2016-06-08	330	331	328	331	13,600	66.20
2016-06-07	330	332	330	330	6,500	66
2016-06-06	325	333	325	332	30,000	66.40
2016-06-03	326	329	325	327	16,200	65.40
2016-06-02	330	332	325	328	45,200	65.60
2016-06-01	337	337	333	333	16,000	66.60
2016-05-31	330	338	329	337	19,200	67.40
2016-05-30	329	334	325	330	25,400	66
2016-05-27	337	337	328	329	67,700	65.80
2016-05-26	334	339	332	339	25,900	67.80
2016-05-25	330	334	326	332	31,900	66.40
2016-05-24	326	329	324	326	11,600	65.20
2016-05-23	321	329	320	329	40,300	65.80
2016-05-20	330	330	327	327	17,300	65.40
2016-05-19	330	330	324	328	21,400	65.60
2016-05-18	325	329	321	327	38,900	65.40
2016-05-17	325	325	314	325	47,900	65
2016-05-16	332	334	321	323	66,200	64.60
2016-05-13	340	341	336	338	32,900	67.60
2016-05-12	335	362	335	341	192,500	68.20
2016-05-11	338	342	335	341	77,500	68.20
2016-05-10	320	344	316	343	148,000	68.60
2016-05-09	317	321	316	316	27,300	63.20
2016-05-06	318	319	311	317	33,000	63.40
2016-05-02	327	327	316	316	43,100	63.20
2016-04-28	333	338	329	329	33,800	65.80
2016-04-27	333	333	330	331	18,500	66.20
2016-04-26	336	336	331	333	34,300	66.60
2016-04-25	339	339	333	338	35,500	67.60
2016-04-22	335	338	331	338	57,200	67.60
2016-04-21	334	339	333	338	44,300	67.60
2016-04-20	335	337	328	333	86,200	66.60
2016-04-19	335	335	331	334	27,000	66.80
2016-04-18	332	336	327	329	73,300	65.80
2016-04-15	333	340	331	339	39,200	67.80
2016-04-14	331	335	329	335	54,300	67
2016-04-13	326	327	322	326	26,700	65.20
2016-04-12	326	328	321	324	24,800	64.80
2016-04-11	315	329	313	328	69,900	65.60
2016-04-08	305	322	302	318	55,800	63.60
2016-04-07	308	314	308	309	22,700	61.80
2016-04-06	313	313	309	309	45,400	61.80
2016-04-05	329	329	317	317	61,600	63.40
2016-04-04	327	339	326	331	89,200	66.20
2016-04-01	332	333	327	327	124,600	65.40
2016-03-31	333	335	332	332	73,000	66.40
2016-03-30	336	338	334	334	65,700	66.80
2016-03-29	329	340	327	338	275,300	67.60
2016-03-28	336	345	332	345	693,400	69
2016-03-25	335	335	331	334	84,500	66.80
2016-03-24	334	334	328	331	86,900	66.20
2016-03-23	333	337	331	334	46,500	66.80
2016-03-22	342	342	322	331	181,400	66.20
2016-03-18	340	340	334	336	58,500	67.20
2016-03-17	343	349	339	339	50,200	67.80
2016-03-16	339	349	338	340	84,800	68
2016-03-15	341	346	340	340	63,500	68
2016-03-14	339	342	337	341	77,200	68.20
2016-03-11	332	336	332	336	90,200	67.20
2016-03-10	334	336	332	336	34,000	67.20
2016-03-09	335	335	327	331	59,100	66.20
2016-03-08	335	338	329	335	67,600	67
2016-03-07	336	336	332	334	61,600	66.80
2016-03-04	326	337	325	331	88,600	66.20
2016-03-03	315	324	314	324	77,400	64.80
2016-03-02	310	313	309	313	78,400	62.60
2016-03-01	306	308	305	305	75,000	61
2016-02-29	310	312	305	305	116,600	61
2016-02-26	313	315	306	307	84,700	61.40
2016-02-25	308	314	307	309	87,400	61.80
2016-02-24	305	311	304	304	55,200	60.80
2016-02-23	313	313	307	308	41,700	61.60
2016-02-22	311	313	307	308	50,300	61.60
2016-02-19	317	317	309	310	57,900	62
2016-02-18	332	332	312	317	120,100	63.40
2016-02-17	323	327	318	326	58,400	65.20
2016-02-16	325	325	312	319	59,700	63.80
2016-02-15	300	311	300	309	53,900	61.80
2016-02-12	299	300	282	283	134,300	56.60
2016-02-10	315	317	299	307	127,400	61.40
2016-02-09	330	332	303	313	238,000	62.60
2016-02-08	341	357	329	341	202,200	68.20
2016-02-05	369	371	361	365	45,300	73
2016-02-04	384	384	370	375	37,500	75
2016-02-03	387	387	380	383	39,700	76.60
2016-02-02	394	395	387	388	28,500	77.60
2016-02-01	390	398	390	394	45,300	78.80
2016-01-29	385	390	382	387	58,200	77.40
2016-01-28	384	386	379	382	54,100	76.40
2016-01-27	379	383	377	382	56,000	76.40
2016-01-26	372	377	369	372	70,300	74.40
2016-01-25	365	380	360	374	83,300	74.80
2016-01-22	344	360	340	360	46,400	72
2016-01-21	348	354	333	334	113,300	66.80
2016-01-20	368	369	355	355	65,200	71
2016-01-19	369	369	362	367	45,300	73.40
2016-01-18	357	365	348	363	92,900	72.60
2016-01-15	371	371	359	359	60,200	71.80
2016-01-14	377	377	348	364	171,900	72.80
2016-01-13	377	385	377	383	42,900	76.60
2016-01-12	390	390	375	375	97,000	75
2016-01-08	392	395	388	390	57,400	78
2016-01-07	403	407	391	394	67,800	78.80
2016-01-06	411	412	393	403	80,900	80.60
2016-01-05	414	420	409	414	62,800	82.80
2016-01-04	429	429	407	412	91,300	82.40

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 [2016年度]

7868 (株)広済堂ホールディングスの時系列データ [2016年度]