広済堂ホールディングス(7868)の株価時系列情報
広済堂ホールディングス(7868)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1997/12/26 | 1,100 | 1,150 | 1,080 | 1,150 | 15,000 |
| 1997/12/25 | 1,070 | 1,100 | 1,070 | 1,100 | 14,000 |
| 1997/12/24 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1997/12/22 | 1,160 | 1,160 | 1,120 | 1,120 | 7,000 |
| 1997/12/19 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1997/12/18 | 1,260 | 1,260 | 1,260 | 1,260 | 6,000 |
| 1997/12/17 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1997/12/12 | 1,270 | 1,270 | 1,240 | 1,270 | 9,000 |
| 1997/12/11 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 1997/12/10 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 1997/12/09 | 1,290 | 1,290 | 1,280 | 1,280 | 6,000 |
| 1997/12/08 | 1,330 | 1,330 | 1,300 | 1,300 | 12,000 |
| 1997/12/05 | 1,280 | 1,290 | 1,260 | 1,270 | 8,000 |
| 1997/12/04 | 1,200 | 1,300 | 1,200 | 1,300 | 5,000 |
| 1997/12/03 | 1,300 | 1,300 | 1,250 | 1,250 | 5,000 |
| 1997/12/02 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1997/11/28 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 |
| 1997/11/27 | 1,320 | 1,350 | 1,290 | 1,350 | 12,000 |
| 1997/11/26 | 1,340 | 1,340 | 1,330 | 1,330 | 9,000 |
| 1997/11/25 | 1,330 | 1,330 | 1,330 | 1,330 | 8,000 |
| 1997/11/21 | 1,340 | 1,360 | 1,330 | 1,330 | 12,000 |
| 1997/11/20 | 1,380 | 1,380 | 1,350 | 1,350 | 6,000 |
| 1997/11/19 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 |
| 1997/11/18 | 1,380 | 1,400 | 1,350 | 1,390 | 8,000 |
| 1997/11/17 | 1,360 | 1,400 | 1,360 | 1,400 | 2,000 |
| 1997/11/14 | 1,350 | 1,360 | 1,350 | 1,360 | 18,000 |
| 1997/11/13 | 1,350 | 1,350 | 1,350 | 1,350 | 10,000 |
| 1997/11/12 | 1,360 | 1,360 | 1,350 | 1,350 | 6,000 |
| 1997/11/11 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1997/11/10 | 1,360 | 1,360 | 1,350 | 1,360 | 12,000 |
| 1997/11/07 | 1,350 | 1,370 | 1,350 | 1,370 | 18,000 |
| 1997/11/06 | 1,390 | 1,390 | 1,370 | 1,370 | 2,000 |
| 1997/11/05 | 1,390 | 1,390 | 1,350 | 1,390 | 13,000 |
| 1997/11/04 | 1,380 | 1,380 | 1,380 | 1,380 | 5,000 |
| 1997/10/31 | 1,350 | 1,370 | 1,340 | 1,370 | 8,000 |
| 1997/10/30 | 1,350 | 1,350 | 1,350 | 1,350 | 19,000 |
| 1997/10/29 | 1,390 | 1,390 | 1,360 | 1,380 | 9,000 |
| 1997/10/28 | 1,340 | 1,360 | 1,330 | 1,360 | 10,000 |
| 1997/10/27 | 1,370 | 1,400 | 1,350 | 1,400 | 14,000 |
| 1997/10/24 | 1,410 | 1,410 | 1,360 | 1,380 | 24,000 |
| 1997/10/23 | 1,370 | 1,400 | 1,370 | 1,400 | 11,000 |
| 1997/10/22 | 1,360 | 1,400 | 1,360 | 1,400 | 17,000 |
| 1997/10/21 | 1,350 | 1,400 | 1,350 | 1,400 | 12,000 |
| 1997/10/20 | 1,380 | 1,400 | 1,360 | 1,400 | 6,000 |
| 1997/10/17 | 1,400 | 1,400 | 1,350 | 1,400 | 12,000 |
| 1997/10/16 | 1,390 | 1,400 | 1,390 | 1,400 | 2,000 |
| 1997/10/15 | 1,390 | 1,410 | 1,350 | 1,410 | 5,000 |
| 1997/10/14 | 1,400 | 1,410 | 1,380 | 1,410 | 16,000 |
| 1997/10/13 | 1,400 | 1,410 | 1,350 | 1,410 | 8,000 |
| 1997/10/09 | 1,370 | 1,420 | 1,370 | 1,420 | 12,000 |
| 1997/10/08 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1997/10/07 | 1,390 | 1,430 | 1,350 | 1,430 | 14,000 |
| 1997/10/06 | 1,440 | 1,440 | 1,420 | 1,420 | 2,000 |
| 1997/10/03 | 1,370 | 1,450 | 1,370 | 1,450 | 12,000 |
| 1997/10/02 | 1,460 | 1,460 | 1,420 | 1,420 | 46,000 |
| 1997/10/01 | 1,470 | 1,470 | 1,430 | 1,470 | 13,000 |
| 1997/09/30 | 1,440 | 1,490 | 1,440 | 1,490 | 23,000 |
| 1997/09/29 | 1,460 | 1,460 | 1,440 | 1,460 | 10,000 |
| 1997/09/26 | 1,480 | 1,480 | 1,480 | 1,480 | 13,000 |
| 1997/09/25 | 1,370 | 1,400 | 1,350 | 1,400 | 8,000 |
| 1997/09/24 | 1,400 | 1,400 | 1,400 | 1,400 | 9,000 |
| 1997/09/22 | 1,340 | 1,360 | 1,320 | 1,360 | 9,000 |
| 1997/09/19 | 1,340 | 1,360 | 1,310 | 1,360 | 19,000 |
| 1997/09/18 | 1,340 | 1,350 | 1,320 | 1,350 | 18,000 |
| 1997/09/17 | 1,340 | 1,350 | 1,300 | 1,350 | 22,000 |
| 1997/09/16 | 1,340 | 1,360 | 1,320 | 1,360 | 14,000 |
| 1997/09/12 | 1,340 | 1,370 | 1,320 | 1,350 | 15,000 |
| 1997/09/11 | 1,350 | 1,370 | 1,340 | 1,350 | 5,000 |
| 1997/09/10 | 1,380 | 1,390 | 1,350 | 1,380 | 7,000 |
| 1997/09/09 | 1,350 | 1,400 | 1,330 | 1,400 | 18,000 |
| 1997/09/08 | 1,310 | 1,370 | 1,300 | 1,360 | 11,000 |
| 1997/09/05 | 1,350 | 1,350 | 1,300 | 1,310 | 27,000 |
| 1997/09/04 | 1,330 | 1,380 | 1,300 | 1,380 | 19,000 |
| 1997/09/03 | 1,400 | 1,400 | 1,300 | 1,310 | 34,000 |
| 1997/09/02 | 1,450 | 1,450 | 1,300 | 1,300 | 25,000 |
| 1997/09/01 | 1,500 | 1,500 | 1,460 | 1,500 | 20,000 |
| 1997/08/29 | 1,490 | 1,490 | 1,450 | 1,490 | 22,000 |
| 1997/08/28 | 1,550 | 1,550 | 1,490 | 1,500 | 17,000 |
| 1997/08/27 | 1,570 | 1,570 | 1,500 | 1,550 | 31,000 |
| 1997/08/26 | 1,640 | 1,640 | 1,580 | 1,610 | 19,000 |
| 1997/08/25 | 1,590 | 1,640 | 1,560 | 1,640 | 13,000 |
| 1997/08/22 | 1,620 | 1,650 | 1,590 | 1,650 | 23,000 |
| 1997/08/21 | 1,580 | 1,650 | 1,570 | 1,650 | 13,000 |
| 1997/08/20 | 1,650 | 1,670 | 1,550 | 1,670 | 32,000 |
| 1997/08/19 | 1,650 | 1,660 | 1,610 | 1,660 | 47,000 |
| 1997/08/18 | 1,650 | 1,650 | 1,600 | 1,650 | 39,000 |
| 1997/08/15 | 1,580 | 1,670 | 1,580 | 1,670 | 34,000 |
| 1997/08/14 | 1,540 | 1,600 | 1,480 | 1,580 | 50,000 |
| 1997/08/13 | 1,500 | 1,570 | 1,500 | 1,570 | 45,000 |
| 1997/08/12 | 1,510 | 1,510 | 1,390 | 1,500 | 40,000 |
| 1997/08/11 | 1,580 | 1,580 | 1,550 | 1,550 | 20,000 |
| 1997/08/08 | 1,680 | 1,730 | 1,680 | 1,730 | 96,000 |
| 1997/08/07 | 1,810 | 1,820 | 1,800 | 1,800 | 136,000 |
| 1997/08/06 | 1,830 | 1,830 | 1,810 | 1,810 | 257,000 |
| 1997/08/05 | 1,800 | 1,830 | 1,800 | 1,810 | 1,264,000 |