7868 (株)広済堂ホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	783	807	779	799	112,000	159.80
2021-12-29	776	803	774	795	78,300	159
2021-12-28	775	785	760	778	151,800	155.60
2021-12-27	799	799	768	774	144,300	154.80
2021-12-24	803	813	794	796	95,100	159.20
2021-12-23	788	809	785	799	156,600	159.80
2021-12-22	777	791	772	785	153,200	157
2021-12-21	761	784	751	779	151,300	155.80
2021-12-20	769	785	752	757	198,100	151.40
2021-12-17	776	795	773	778	211,300	155.60
2021-12-16	768	780	761	776	229,700	155.20
2021-12-15	755	785	750	767	360,900	153.40
2021-12-14	868	872	769	770	1,341,100	154
2021-12-13	810	911	800	888	1,398,800	177.60
2021-12-10	830	835	790	797	326,300	159.40
2021-12-09	826	843	818	818	188,700	163.60
2021-12-08	836	841	825	833	197,000	166.60
2021-12-07	811	832	804	827	240,200	165.40
2021-12-06	823	830	793	794	154,100	158.80
2021-12-03	792	823	792	821	204,800	164.20
2021-12-02	808	825	791	796	209,500	159.20
2021-12-01	814	834	792	818	219,500	163.60
2021-11-30	831	854	819	819	193,200	163.80
2021-11-29	825	860	818	824	237,700	164.80
2021-11-26	859	862	836	842	226,800	168.40
2021-11-25	873	881	861	868	116,900	173.60
2021-11-24	890	890	856	867	187,000	173.40
2021-11-22	895	895	868	885	221,500	177
2021-11-19	910	914	886	887	241,600	177.40
2021-11-18	920	923	892	910	311,100	182
2021-11-17	944	956	910	912	302,700	182.40
2021-11-16	938	982	933	946	540,100	189.20
2021-11-15	957	966	932	941	483,100	188.20
2021-11-12	931	990	931	966	853,000	193.20
2021-11-11	918	988	903	946	1,521,800	189.20
2021-11-10	917	929	888	916	899,500	183.20
2021-11-09	922	969	903	912	1,100,600	182.40
2021-11-08	969	976	926	937	719,300	187.40
2021-11-05	999	1,005	960	963	870,800	192.60
2021-11-04	998	1,007	980	1,007	444,600	201.40
2021-11-02	1,016	1,036	996	996	583,100	199.20
2021-11-01	995	1,024	991	1,016	642,400	203.20
2021-10-29	988	1,015	978	988	937,700	197.60
2021-10-28	1,004	1,026	986	1,002	695,400	200.40
2021-10-27	1,019	1,031	1,001	1,009	510,000	201.80
2021-10-26	1,010	1,041	997	1,029	418,600	205.80
2021-10-25	986	1,039	979	1,012	673,500	202.40
2021-10-22	996	1,019	974	993	957,600	198.60
2021-10-21	995	1,035	983	991	1,247,200	198.20
2021-10-20	1,072	1,082	1,004	1,019	1,493,400	203.80
2021-10-19	1,067	1,104	1,060	1,080	867,100	216
2021-10-18	1,101	1,119	1,050	1,057	1,068,000	211.40
2021-10-15	1,067	1,130	1,059	1,105	1,097,300	221
2021-10-14	1,106	1,122	1,057	1,075	1,147,800	215
2021-10-13	1,095	1,138	1,091	1,105	1,096,700	221
2021-10-12	1,123	1,206	1,101	1,107	3,226,800	221.40
2021-10-11	1,072	1,135	1,061	1,110	2,904,200	222
2021-10-08	1,031	1,275	1,010	1,115	6,568,200	223
2021-10-07	1,082	1,109	1,042	1,061	1,773,600	212.20
2021-10-06	1,113	1,163	1,062	1,092	2,948,800	218.40
2021-10-05	1,100	1,133	1,048	1,069	2,072,600	213.80
2021-10-04	1,230	1,238	1,085	1,109	3,579,900	221.80
2021-10-01	1,382	1,443	1,324	1,330	3,073,200	266
2021-09-30	1,509	1,553	1,334	1,412	3,645,100	282.40
2021-09-29	1,640	1,682	1,513	1,544	2,294,200	308.80
2021-09-28	1,732	1,760	1,506	1,649	4,962,000	329.80
2021-09-27	1,877	1,897	1,767	1,767	2,576,600	353.40
2021-09-24	1,737	1,900	1,713	1,884	3,907,200	376.80
2021-09-22	1,699	1,740	1,630	1,686	2,309,600	337.20
2021-09-21	1,567	1,777	1,551	1,660	4,512,700	332
2021-09-17	1,565	1,671	1,555	1,639	3,804,900	327.80
2021-09-16	1,488	1,618	1,450	1,525	3,380,300	305
2021-09-15	1,522	1,592	1,414	1,496	4,471,200	299.20
2021-09-14	1,477	1,796	1,475	1,616	25,687,700	323.20
2021-09-13	1,358	1,542	1,355	1,517	8,571,500	303.40
2021-09-10	1,154	1,327	1,115	1,301	3,044,800	260.20
2021-09-09	1,150	1,216	1,125	1,184	1,530,200	236.80
2021-09-08	1,063	1,140	1,035	1,134	1,298,100	226.80
2021-09-07	1,061	1,088	1,047	1,065	618,900	213
2021-09-06	1,013	1,070	1,013	1,066	690,500	213.20
2021-09-03	1,001	1,034	987	1,011	660,700	202.20
2021-09-02	1,000	1,019	995	1,003	537,300	200.60
2021-09-01	990	1,022	973	1,004	1,440,000	200.80
2021-08-31	977	1,000	974	996	1,440,700	199.20
2021-08-30	920	1,000	895	980	3,011,000	196
2021-08-27	959	985	912	929	3,179,900	185.80
2021-08-26	993	1,010	940	999	2,081,700	199.80
2021-08-25	964	985	954	979	521,000	195.80
2021-08-24	945	970	933	964	530,100	192.80
2021-08-23	910	948	905	927	613,000	185.40
2021-08-20	902	902	875	897	263,600	179.40
2021-08-19	900	910	869	889	486,500	177.80
2021-08-18	858	922	829	919	723,000	183.80
2021-08-17	804	869	798	864	554,300	172.80
2021-08-16	790	800	775	795	135,000	159
2021-08-13	773	795	767	789	129,800	157.80
2021-08-12	785	797	770	772	128,600	154.40
2021-08-11	782	789	772	784	73,400	156.80
2021-08-10	801	807	761	782	197,300	156.40
2021-08-06	801	801	787	797	60,800	159.40
2021-08-05	801	811	793	794	81,500	158.80
2021-08-04	817	818	800	805	93,000	161
2021-08-03	821	837	821	822	68,400	164.40
2021-08-02	821	831	814	822	72,600	164.40
2021-07-30	835	835	812	812	83,500	162.40
2021-07-29	830	836	817	836	66,800	167.20
2021-07-28	829	839	819	823	59,500	164.60
2021-07-27	835	838	826	828	63,000	165.60
2021-07-26	833	843	824	835	100,100	167
2021-07-21	820	832	815	821	102,300	164.20
2021-07-20	829	833	811	815	140,300	163
2021-07-19	828	833	817	831	90,900	166.20
2021-07-16	828	842	824	831	53,500	166.20
2021-07-15	840	842	831	834	77,800	166.80
2021-07-14	850	854	837	839	88,000	167.80
2021-07-13	860	867	844	848	160,100	169.60
2021-07-12	837	864	837	861	190,800	172.20
2021-07-09	802	835	802	830	226,200	166
2021-07-08	830	839	811	812	178,900	162.40
2021-07-07	832	847	823	837	133,800	167.40
2021-07-06	857	857	838	844	179,800	168.80
2021-07-05	869	869	848	859	290,600	171.80
2021-07-02	843	882	837	869	529,500	173.80
2021-07-01	838	848	825	838	263,600	167.60
2021-06-30	816	847	813	834	496,600	166.80
2021-06-29	808	815	793	801	234,500	160.20
2021-06-28	788	817	788	813	317,800	162.60
2021-06-25	780	785	772	783	130,600	156.60
2021-06-24	776	792	770	783	165,900	156.60
2021-06-23	778	786	762	786	257,100	157.20
2021-06-22	755	790	750	788	421,400	157.60
2021-06-21	748	752	730	737	357,400	147.40
2021-06-18	801	801	754	763	584,200	152.60
2021-06-17	812	813	789	797	386,400	159.40
2021-06-16	825	825	801	813	625,700	162.60
2021-06-15	873	883	816	836	1,051,400	167.20
2021-06-14	850	910	835	878	1,742,700	175.60
2021-06-11	948	953	835	835	2,124,700	167
2021-06-10	1,006	1,010	983	985	193,400	197
2021-06-09	1,033	1,033	1,008	1,010	80,200	202
2021-06-08	1,021	1,048	1,018	1,034	74,200	206.80
2021-06-07	1,039	1,042	1,017	1,018	98,200	203.60
2021-06-04	1,050	1,054	1,038	1,042	93,800	208.40
2021-06-03	1,059	1,060	1,041	1,047	101,300	209.40
2021-06-02	1,103	1,103	1,037	1,059	285,100	211.80
2021-06-01	1,127	1,137	1,093	1,093	226,400	218.60
2021-05-31	1,095	1,128	1,072	1,118	232,100	223.60
2021-05-28	1,080	1,113	1,080	1,093	215,500	218.60
2021-05-27	1,036	1,090	1,034	1,075	300,700	215
2021-05-26	1,025	1,045	1,024	1,036	135,100	207.20
2021-05-25	1,020	1,028	1,011	1,024	91,800	204.80
2021-05-24	1,025	1,030	1,010	1,024	91,500	204.80
2021-05-21	1,020	1,034	1,005	1,024	107,100	204.80
2021-05-20	1,011	1,026	1,010	1,010	79,500	202
2021-05-19	1,015	1,042	1,010	1,015	128,300	203
2021-05-18	1,024	1,055	1,015	1,023	286,200	204.60
2021-05-17	1,019	1,028	998	1,011	131,400	202.20
2021-05-14	1,016	1,024	1,006	1,006	99,900	201.20
2021-05-13	984	1,030	970	1,011	249,900	202.20
2021-05-12	1,010	1,023	989	999	110,700	199.80
2021-05-11	1,018	1,037	1,009	1,009	162,100	201.80
2021-05-10	1,009	1,028	999	1,026	87,700	205.20
2021-05-07	1,014	1,016	1,000	1,013	94,300	202.60
2021-05-06	979	1,018	977	1,008	164,800	201.60
2021-04-30	975	979	964	969	86,200	193.80
2021-04-28	989	989	967	967	82,800	193.40
2021-04-27	981	989	974	976	94,400	195.20
2021-04-26	981	988	973	983	68,100	196.60
2021-04-23	976	995	975	978	114,100	195.60
2021-04-22	992	998	979	988	94,700	197.60
2021-04-21	984	991	962	978	236,500	195.60
2021-04-20	1,010	1,020	991	995	142,200	199
2021-04-19	1,017	1,023	1,009	1,018	94,800	203.60
2021-04-16	1,015	1,023	1,000	1,017	89,100	203.40
2021-04-15	1,005	1,013	1,001	1,005	34,600	201
2021-04-14	1,015	1,022	1,001	1,007	129,600	201.40
2021-04-13	1,024	1,050	1,005	1,008	155,000	201.60
2021-04-12	1,009	1,024	1,002	1,016	63,300	203.20
2021-04-09	1,009	1,021	997	1,007	134,900	201.40
2021-04-08	1,003	1,005	990	1,003	90,800	200.60
2021-04-07	995	1,015	992	1,003	125,700	200.60
2021-04-06	995	1,000	985	993	83,200	198.60
2021-04-05	998	1,000	968	994	186,700	198.80
2021-04-02	1,016	1,016	988	992	161,800	198.40
2021-04-01	1,035	1,035	1,010	1,014	122,700	202.80
2021-03-31	1,018	1,031	1,007	1,027	115,100	205.40
2021-03-30	1,001	1,026	1,000	1,016	123,600	203.20
2021-03-29	1,034	1,034	990	1,005	204,200	201
2021-03-26	1,019	1,031	1,004	1,026	164,400	205.20
2021-03-25	975	1,019	959	1,010	355,700	202
2021-03-24	988	1,007	970	972	387,900	194.40
2021-03-23	999	1,031	999	1,010	206,200	202
2021-03-22	1,031	1,036	1,000	1,000	217,600	200
2021-03-19	1,037	1,050	1,026	1,047	236,000	209.40
2021-03-18	1,032	1,059	1,012	1,039	219,400	207.80
2021-03-17	1,010	1,037	1,005	1,026	207,300	205.20
2021-03-16	1,000	1,014	979	1,014	262,000	202.80
2021-03-15	976	1,002	973	996	155,900	199.20
2021-03-12	969	984	955	981	141,800	196.20
2021-03-11	984	996	970	974	167,400	194.80
2021-03-10	980	994	933	975	462,200	195
2021-03-09	992	1,024	980	1,001	325,800	200.20
2021-03-08	1,037	1,039	980	1,002	368,900	200.40
2021-03-05	1,065	1,087	1,015	1,037	473,900	207.40
2021-03-04	1,011	1,078	984	1,067	460,400	213.40
2021-03-03	1,028	1,055	1,011	1,015	367,100	203
2021-03-02	1,009	1,059	1,009	1,047	457,600	209.40
2021-03-01	974	1,003	952	1,003	310,100	200.60
2021-02-26	937	990	933	977	310,800	195.40
2021-02-25	936	964	931	940	491,300	188
2021-02-24	950	950	908	923	523,700	184.60
2021-02-22	950	979	935	936	312,500	187.20
2021-02-19	890	967	889	959	398,900	191.80
2021-02-18	901	907	880	896	170,900	179.20
2021-02-17	895	919	895	908	105,000	181.60
2021-02-16	893	910	888	896	115,100	179.20
2021-02-15	889	896	874	894	88,700	178.80
2021-02-12	907	914	877	880	207,000	176
2021-02-10	855	909	846	908	245,200	181.60
2021-02-09	853	880	848	865	207,800	173
2021-02-08	851	861	844	848	116,000	169.60
2021-02-05	849	859	841	851	111,200	170.20
2021-02-04	830	848	825	848	111,800	169.60
2021-02-03	821	826	810	826	143,400	165.20
2021-02-02	825	835	823	826	107,900	165.20
2021-02-01	840	845	821	825	231,600	165
2021-01-29	870	878	840	849	345,500	169.80
2021-01-28	856	878	850	871	334,000	174.20
2021-01-27	846	872	846	867	269,200	173.40
2021-01-26	848	848	833	836	177,000	167.20
2021-01-25	850	865	844	849	323,300	169.80
2021-01-22	802	844	802	838	388,700	167.60
2021-01-21	808	816	796	805	208,300	161
2021-01-20	811	823	786	796	367,100	159.20
2021-01-19	850	850	813	816	823,300	163.20
2021-01-18	758	800	758	790	117,000	158
2021-01-15	790	791	759	761	176,400	152.20
2021-01-14	820	834	781	802	286,300	160.40
2021-01-13	755	784	739	777	110,200	155.40
2021-01-12	725	753	718	752	74,600	150.40
2021-01-08	716	735	708	729	64,500	145.80
2021-01-07	723	727	705	709	75,700	141.80
2021-01-06	703	726	703	715	20,700	143
2021-01-05	703	713	700	703	25,800	140.60
2021-01-04	720	720	696	709	20,500	141.80

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 [2021年度]

7868 (株)広済堂ホールディングスの時系列データ [2021年度]