7868 (株)広済堂ホールディングス の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 814 | 823 | 804 | 816 | 225,100 | 163.20 |
2019-12-27 | 820 | 831 | 813 | 825 | 167,700 | 165 |
2019-12-26 | 828 | 834 | 806 | 820 | 208,300 | 164 |
2019-12-25 | 850 | 857 | 823 | 827 | 264,000 | 165.40 |
2019-12-24 | 818 | 844 | 815 | 842 | 199,400 | 168.40 |
2019-12-23 | 822 | 825 | 803 | 820 | 220,700 | 164 |
2019-12-20 | 813 | 820 | 802 | 815 | 88,800 | 163 |
2019-12-19 | 810 | 829 | 805 | 811 | 156,300 | 162.20 |
2019-12-18 | 817 | 817 | 790 | 809 | 368,900 | 161.80 |
2019-12-17 | 821 | 833 | 812 | 817 | 226,500 | 163.40 |
2019-12-16 | 812 | 830 | 804 | 826 | 212,200 | 165.20 |
2019-12-13 | 836 | 843 | 820 | 824 | 283,100 | 164.80 |
2019-12-12 | 861 | 861 | 834 | 842 | 256,000 | 168.40 |
2019-12-11 | 851 | 871 | 830 | 864 | 353,100 | 172.80 |
2019-12-10 | 874 | 878 | 855 | 859 | 251,800 | 171.80 |
2019-12-09 | 896 | 913 | 870 | 873 | 173,000 | 174.60 |
2019-12-06 | 875 | 903 | 867 | 896 | 204,400 | 179.20 |
2019-12-05 | 895 | 897 | 867 | 878 | 251,300 | 175.60 |
2019-12-04 | 912 | 914 | 881 | 890 | 424,000 | 178 |
2019-12-03 | 900 | 944 | 887 | 911 | 970,700 | 182.20 |
2019-12-02 | 948 | 961 | 862 | 880 | 1,110,400 | 176 |
2019-11-29 | 958 | 994 | 884 | 942 | 1,293,500 | 188.40 |
2019-11-28 | 911 | 1,006 | 908 | 967 | 1,381,300 | 193.40 |
2019-11-27 | 870 | 925 | 864 | 906 | 672,700 | 181.20 |
2019-11-26 | 832 | 874 | 820 | 865 | 564,400 | 173 |
2019-11-25 | 810 | 832 | 810 | 831 | 283,100 | 166.20 |
2019-11-22 | 780 | 825 | 775 | 813 | 448,800 | 162.60 |
2019-11-21 | 785 | 790 | 767 | 784 | 185,500 | 156.80 |
2019-11-20 | 769 | 783 | 749 | 781 | 302,700 | 156.20 |
2019-11-19 | 736 | 774 | 736 | 769 | 259,100 | 153.80 |
2019-11-18 | 722 | 746 | 722 | 743 | 153,000 | 148.60 |
2019-11-15 | 740 | 742 | 732 | 732 | 88,400 | 146.40 |
2019-11-14 | 740 | 746 | 736 | 739 | 76,400 | 147.80 |
2019-11-13 | 734 | 745 | 729 | 740 | 195,100 | 148 |
2019-11-12 | 729 | 739 | 726 | 733 | 151,800 | 146.60 |
2019-11-11 | 713 | 737 | 713 | 729 | 218,900 | 145.80 |
2019-11-08 | 721 | 749 | 705 | 705 | 330,500 | 141 |
2019-11-07 | 722 | 723 | 716 | 720 | 42,100 | 144 |
2019-11-06 | 726 | 729 | 717 | 720 | 80,300 | 144 |
2019-11-05 | 729 | 737 | 725 | 729 | 204,000 | 145.80 |
2019-11-01 | 722 | 727 | 719 | 727 | 92,300 | 145.40 |
2019-10-31 | 723 | 734 | 719 | 725 | 164,300 | 145 |
2019-10-30 | 715 | 725 | 712 | 723 | 351,000 | 144.60 |
2019-10-29 | 706 | 720 | 706 | 716 | 195,000 | 143.20 |
2019-10-28 | 701 | 706 | 700 | 705 | 78,800 | 141 |
2019-10-25 | 706 | 706 | 696 | 702 | 135,600 | 140.40 |
2019-10-24 | 713 | 713 | 706 | 707 | 115,300 | 141.40 |
2019-10-23 | 710 | 714 | 705 | 711 | 67,300 | 142.20 |
2019-10-21 | 711 | 717 | 708 | 708 | 60,800 | 141.60 |
2019-10-18 | 712 | 717 | 706 | 712 | 138,200 | 142.40 |
2019-10-17 | 715 | 716 | 706 | 712 | 142,800 | 142.40 |
2019-10-16 | 720 | 728 | 714 | 717 | 123,700 | 143.40 |
2019-10-15 | 719 | 720 | 715 | 719 | 71,400 | 143.80 |
2019-10-11 | 717 | 721 | 710 | 717 | 107,400 | 143.40 |
2019-10-10 | 716 | 717 | 711 | 714 | 54,700 | 142.80 |
2019-10-09 | 713 | 717 | 711 | 717 | 44,200 | 143.40 |
2019-10-08 | 712 | 716 | 711 | 713 | 68,400 | 142.60 |
2019-10-07 | 717 | 719 | 712 | 713 | 44,900 | 142.60 |
2019-10-04 | 714 | 721 | 707 | 720 | 62,700 | 144 |
2019-10-03 | 711 | 716 | 702 | 715 | 171,400 | 143 |
2019-10-02 | 721 | 721 | 715 | 716 | 31,600 | 143.20 |
2019-10-01 | 720 | 725 | 717 | 721 | 52,600 | 144.20 |
2019-09-30 | 716 | 721 | 711 | 715 | 98,700 | 143 |
2019-09-27 | 716 | 720 | 712 | 716 | 88,200 | 143.20 |
2019-09-26 | 721 | 728 | 714 | 719 | 106,300 | 143.80 |
2019-09-25 | 715 | 724 | 715 | 719 | 106,900 | 143.80 |
2019-09-24 | 719 | 734 | 717 | 722 | 120,200 | 144.40 |
2019-09-20 | 717 | 725 | 713 | 723 | 75,700 | 144.60 |
2019-09-19 | 712 | 724 | 711 | 717 | 104,400 | 143.40 |
2019-09-18 | 712 | 713 | 707 | 713 | 32,900 | 142.60 |
2019-09-17 | 714 | 716 | 708 | 711 | 58,500 | 142.20 |
2019-09-13 | 707 | 729 | 702 | 714 | 358,400 | 142.80 |
2019-09-12 | 700 | 703 | 694 | 700 | 115,800 | 140 |
2019-09-11 | 699 | 708 | 695 | 703 | 97,100 | 140.60 |
2019-09-10 | 698 | 704 | 696 | 699 | 53,500 | 139.80 |
2019-09-09 | 696 | 702 | 693 | 698 | 65,900 | 139.60 |
2019-09-06 | 698 | 703 | 696 | 698 | 119,000 | 139.60 |
2019-09-05 | 693 | 704 | 693 | 696 | 87,100 | 139.20 |
2019-09-04 | 700 | 701 | 694 | 696 | 99,500 | 139.20 |
2019-09-03 | 691 | 705 | 690 | 704 | 175,000 | 140.80 |
2019-09-02 | 696 | 696 | 688 | 693 | 88,000 | 138.60 |
2019-08-30 | 689 | 699 | 688 | 693 | 119,900 | 138.60 |
2019-08-29 | 692 | 692 | 686 | 689 | 78,900 | 137.80 |
2019-08-28 | 693 | 693 | 690 | 691 | 38,400 | 138.20 |
2019-08-27 | 698 | 698 | 691 | 692 | 73,600 | 138.40 |
2019-08-26 | 692 | 694 | 687 | 691 | 126,600 | 138.20 |
2019-08-23 | 696 | 697 | 692 | 696 | 87,500 | 139.20 |
2019-08-22 | 704 | 704 | 695 | 696 | 81,900 | 139.20 |
2019-08-21 | 695 | 706 | 694 | 705 | 117,600 | 141 |
2019-08-20 | 698 | 700 | 693 | 699 | 70,600 | 139.80 |
2019-08-19 | 698 | 702 | 696 | 698 | 72,900 | 139.60 |
2019-08-16 | 699 | 702 | 693 | 695 | 99,000 | 139 |
2019-08-15 | 693 | 701 | 689 | 699 | 79,200 | 139.80 |
2019-08-14 | 707 | 707 | 697 | 702 | 43,500 | 140.40 |
2019-08-13 | 691 | 709 | 688 | 704 | 106,500 | 140.80 |
2019-08-09 | 710 | 710 | 693 | 696 | 159,900 | 139.20 |
2019-08-08 | 704 | 715 | 701 | 710 | 271,700 | 142 |
2019-08-07 | 684 | 696 | 681 | 687 | 97,900 | 137.40 |
2019-08-06 | 673 | 693 | 670 | 684 | 140,600 | 136.80 |
2019-08-05 | 694 | 698 | 670 | 686 | 278,200 | 137.20 |
2019-08-02 | 708 | 709 | 691 | 697 | 255,700 | 139.40 |
2019-08-01 | 703 | 718 | 700 | 713 | 216,700 | 142.60 |
2019-07-31 | 713 | 724 | 713 | 718 | 143,200 | 143.60 |
2019-07-30 | 716 | 720 | 712 | 714 | 127,100 | 142.80 |
2019-07-29 | 718 | 722 | 711 | 717 | 219,800 | 143.40 |
2019-07-26 | 703 | 714 | 700 | 710 | 146,200 | 142 |
2019-07-25 | 709 | 718 | 707 | 707 | 69,900 | 141.40 |
2019-07-24 | 706 | 711 | 703 | 711 | 50,800 | 142.20 |
2019-07-23 | 696 | 707 | 695 | 706 | 67,000 | 141.20 |
2019-07-22 | 702 | 703 | 695 | 696 | 89,200 | 139.20 |
2019-07-19 | 691 | 703 | 691 | 703 | 69,000 | 140.60 |
2019-07-18 | 694 | 695 | 689 | 690 | 151,400 | 138 |
2019-07-17 | 698 | 698 | 694 | 695 | 62,400 | 139 |
2019-07-16 | 699 | 699 | 692 | 695 | 82,000 | 139 |
2019-07-12 | 708 | 708 | 696 | 698 | 98,800 | 139.60 |
2019-07-11 | 701 | 707 | 700 | 704 | 60,700 | 140.80 |
2019-07-10 | 697 | 702 | 697 | 699 | 75,800 | 139.80 |
2019-07-09 | 700 | 703 | 691 | 697 | 83,900 | 139.40 |
2019-07-08 | 696 | 704 | 696 | 698 | 85,100 | 139.60 |
2019-07-05 | 700 | 700 | 689 | 697 | 100,800 | 139.40 |
2019-07-04 | 707 | 707 | 698 | 699 | 113,700 | 139.80 |
2019-07-03 | 705 | 711 | 697 | 705 | 305,400 | 141 |
2019-07-02 | 684 | 712 | 680 | 695 | 535,600 | 139 |
2019-07-01 | 640 | 653 | 640 | 648 | 97,800 | 129.60 |
2019-06-28 | 648 | 649 | 639 | 640 | 79,000 | 128 |
2019-06-27 | 664 | 671 | 639 | 650 | 214,100 | 130 |
2019-06-26 | 663 | 666 | 656 | 664 | 95,200 | 132.80 |
2019-06-25 | 662 | 670 | 657 | 669 | 70,400 | 133.80 |
2019-06-24 | 658 | 666 | 656 | 662 | 76,700 | 132.40 |
2019-06-21 | 671 | 673 | 658 | 665 | 38,600 | 133 |
2019-06-20 | 667 | 674 | 661 | 670 | 143,500 | 134 |
2019-06-19 | 659 | 673 | 657 | 666 | 92,200 | 133.20 |
2019-06-18 | 660 | 660 | 646 | 652 | 122,900 | 130.40 |
2019-06-17 | 655 | 675 | 655 | 664 | 157,400 | 132.80 |
2019-06-14 | 641 | 655 | 636 | 654 | 167,300 | 130.80 |
2019-06-13 | 647 | 654 | 636 | 638 | 97,600 | 127.60 |
2019-06-12 | 645 | 670 | 645 | 655 | 226,400 | 131 |
2019-06-11 | 641 | 648 | 635 | 647 | 63,400 | 129.40 |
2019-06-10 | 632 | 645 | 632 | 642 | 126,800 | 128.40 |
2019-06-07 | 638 | 639 | 629 | 630 | 126,400 | 126 |
2019-06-06 | 643 | 643 | 635 | 636 | 62,600 | 127.20 |
2019-06-05 | 638 | 648 | 635 | 641 | 115,100 | 128.20 |
2019-06-04 | 630 | 635 | 628 | 632 | 66,500 | 126.40 |
2019-06-03 | 625 | 637 | 622 | 630 | 131,800 | 126 |
2019-05-31 | 627 | 634 | 622 | 631 | 212,100 | 126.20 |
2019-05-30 | 636 | 644 | 623 | 636 | 348,600 | 127.20 |
2019-05-29 | 659 | 661 | 627 | 636 | 829,600 | 127.20 |
2019-05-28 | 694 | 705 | 661 | 662 | 752,500 | 132.40 |
2019-05-27 | 718 | 725 | 707 | 708 | 294,200 | 141.60 |
2019-05-24 | 721 | 726 | 715 | 717 | 232,600 | 143.40 |
2019-05-23 | 722 | 734 | 716 | 728 | 209,300 | 145.60 |
2019-05-22 | 720 | 731 | 719 | 728 | 187,000 | 145.60 |
2019-05-21 | 731 | 732 | 710 | 721 | 603,900 | 144.20 |
2019-05-20 | 753 | 755 | 732 | 737 | 332,300 | 147.40 |
2019-05-17 | 757 | 758 | 753 | 754 | 51,500 | 150.80 |
2019-05-16 | 758 | 758 | 751 | 757 | 119,100 | 151.40 |
2019-05-15 | 754 | 761 | 752 | 759 | 75,100 | 151.80 |
2019-05-14 | 754 | 760 | 752 | 753 | 105,700 | 150.60 |
2019-05-13 | 758 | 761 | 753 | 756 | 82,800 | 151.20 |
2019-05-10 | 761 | 764 | 757 | 759 | 117,200 | 151.80 |
2019-05-09 | 760 | 765 | 758 | 761 | 83,900 | 152.20 |
2019-05-08 | 761 | 765 | 758 | 759 | 76,000 | 151.80 |
2019-05-07 | 768 | 772 | 757 | 767 | 141,100 | 153.40 |
2019-04-26 | 769 | 771 | 763 | 763 | 105,000 | 152.60 |
2019-04-25 | 774 | 777 | 768 | 771 | 50,100 | 154.20 |
2019-04-24 | 771 | 777 | 768 | 769 | 53,300 | 153.80 |
2019-04-23 | 774 | 776 | 768 | 769 | 47,700 | 153.80 |
2019-04-22 | 780 | 797 | 771 | 771 | 214,300 | 154.20 |
2019-04-19 | 773 | 779 | 770 | 775 | 52,400 | 155 |
2019-04-18 | 782 | 786 | 768 | 770 | 187,100 | 154 |
2019-04-17 | 778 | 794 | 776 | 787 | 135,700 | 157.40 |
2019-04-16 | 777 | 782 | 777 | 779 | 106,300 | 155.80 |
2019-04-15 | 780 | 789 | 777 | 778 | 83,400 | 155.60 |
2019-04-12 | 775 | 781 | 770 | 772 | 75,500 | 154.40 |
2019-04-11 | 766 | 775 | 765 | 768 | 215,000 | 153.60 |
2019-04-10 | 765 | 777 | 763 | 775 | 229,600 | 155 |
2019-04-09 | 797 | 807 | 765 | 772 | 669,300 | 154.40 |
2019-04-08 | 815 | 824 | 800 | 803 | 431,200 | 160.60 |
2019-04-05 | 823 | 834 | 818 | 821 | 158,200 | 164.20 |
2019-04-04 | 825 | 830 | 820 | 828 | 89,500 | 165.60 |
2019-04-03 | 818 | 837 | 814 | 829 | 276,500 | 165.80 |
2019-04-02 | 811 | 820 | 811 | 819 | 83,700 | 163.80 |
2019-04-01 | 807 | 811 | 803 | 807 | 80,000 | 161.40 |
2019-03-29 | 801 | 808 | 797 | 802 | 105,300 | 160.40 |
2019-03-28 | 800 | 805 | 797 | 798 | 154,200 | 159.60 |
2019-03-27 | 818 | 835 | 798 | 802 | 413,900 | 160.40 |
2019-03-26 | 821 | 831 | 807 | 818 | 332,400 | 163.60 |
2019-03-25 | 816 | 837 | 774 | 821 | 758,300 | 164.20 |
2019-03-22 | 791 | 860 | 785 | 859 | 922,300 | 171.80 |
2019-03-20 | 744 | 748 | 735 | 737 | 114,700 | 147.40 |
2019-03-19 | 769 | 774 | 748 | 748 | 373,500 | 149.60 |
2019-03-18 | 722 | 747 | 717 | 747 | 269,400 | 149.40 |
2019-03-15 | 715 | 727 | 715 | 722 | 134,800 | 144.40 |
2019-03-14 | 710 | 720 | 708 | 716 | 235,300 | 143.20 |
2019-03-13 | 713 | 715 | 708 | 708 | 146,300 | 141.60 |
2019-03-12 | 712 | 723 | 705 | 713 | 348,100 | 142.60 |
2019-03-11 | 712 | 730 | 711 | 714 | 792,700 | 142.80 |
2019-03-08 | 706 | 723 | 706 | 717 | 176,700 | 143.40 |
2019-03-07 | 712 | 717 | 706 | 711 | 145,800 | 142.20 |
2019-03-06 | 711 | 719 | 710 | 715 | 181,100 | 143 |
2019-03-05 | 723 | 726 | 720 | 720 | 95,700 | 144 |
2019-03-04 | 733 | 733 | 724 | 728 | 129,100 | 145.60 |
2019-03-01 | 733 | 740 | 731 | 734 | 130,900 | 146.80 |
2019-02-28 | 733 | 737 | 726 | 733 | 318,800 | 146.60 |
2019-02-27 | 734 | 735 | 723 | 729 | 209,800 | 145.80 |
2019-02-26 | 731 | 750 | 714 | 738 | 275,300 | 147.60 |
2019-02-25 | 712 | 737 | 712 | 727 | 482,100 | 145.40 |
2019-02-22 | 708 | 714 | 707 | 711 | 122,000 | 142.20 |
2019-02-21 | 710 | 715 | 704 | 707 | 176,100 | 141.40 |
2019-02-20 | 709 | 717 | 703 | 707 | 331,500 | 141.40 |
2019-02-19 | 706 | 727 | 700 | 703 | 447,300 | 140.60 |
2019-02-18 | 715 | 755 | 708 | 709 | 250,600 | 141.80 |
2019-02-15 | 708 | 715 | 703 | 712 | 80,300 | 142.40 |
2019-02-14 | 702 | 725 | 702 | 709 | 148,400 | 141.80 |
2019-02-13 | 709 | 711 | 695 | 702 | 164,700 | 140.40 |
2019-02-12 | 728 | 741 | 704 | 711 | 403,500 | 142.20 |
2019-02-08 | 760 | 760 | 713 | 720 | 369,100 | 144 |
2019-02-07 | 785 | 788 | 762 | 775 | 389,600 | 155 |
2019-02-06 | 734 | 848 | 734 | 792 | 770,700 | 158.40 |
2019-02-05 | 722 | 740 | 709 | 731 | 453,900 | 146.20 |
2019-02-04 | 685 | 713 | 671 | 707 | 658,500 | 141.40 |
2019-02-01 | 653 | 688 | 650 | 688 | 366,800 | 137.60 |
2019-01-31 | 626 | 660 | 626 | 660 | 579,800 | 132 |
2019-01-30 | 621 | 635 | 616 | 630 | 407,500 | 126 |
2019-01-29 | 609 | 660 | 609 | 635 | 1,742,700 | 127 |
2019-01-28 | 609 | 610 | 609 | 609 | 546,500 | 121.80 |
2019-01-25 | 609 | 610 | 608 | 608 | 738,800 | 121.60 |
2019-01-24 | 609 | 610 | 609 | 609 | 306,400 | 121.80 |
2019-01-23 | 609 | 610 | 609 | 609 | 348,300 | 121.80 |
2019-01-22 | 609 | 610 | 608 | 609 | 2,438,200 | 121.80 |
2019-01-21 | 579 | 579 | 579 | 579 | 36,600 | 115.80 |
2019-01-18 | 499 | 499 | 499 | 499 | 23,100 | 99.80 |
2019-01-17 | 422 | 424 | 413 | 419 | 47,700 | 83.80 |
2019-01-16 | 412 | 430 | 410 | 424 | 74,400 | 84.80 |
2019-01-15 | 398 | 418 | 397 | 416 | 33,000 | 83.20 |
2019-01-11 | 412 | 416 | 404 | 406 | 60,900 | 81.20 |
2019-01-10 | 406 | 418 | 401 | 413 | 59,900 | 82.60 |
2019-01-09 | 405 | 413 | 402 | 412 | 26,400 | 82.40 |
2019-01-08 | 400 | 416 | 393 | 405 | 51,000 | 81 |
2019-01-07 | 391 | 405 | 388 | 403 | 59,600 | 80.60 |
2019-01-04 | 375 | 386 | 375 | 379 | 37,300 | 75.80 |
分割・併合履歴 : [2023-11-29]1株→5株