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 |
|---|---|---|---|---|---|
| 1998/12/28 | 1,199 | 1,199 | 1,199 | 1,199 | 2,000 |
| 1998/12/25 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 1998/12/24 | 1,101 | 1,102 | 1,081 | 1,081 | 6,000 |
| 1998/12/22 | 1,130 | 1,130 | 1,102 | 1,102 | 4,000 |
| 1998/12/21 | 1,221 | 1,221 | 1,121 | 1,121 | 2,000 |
| 1998/12/18 | 1,350 | 1,350 | 1,220 | 1,221 | 12,000 |
| 1998/12/14 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
| 1998/12/10 | 1,222 | 1,222 | 1,221 | 1,221 | 2,000 |
| 1998/12/09 | 1,221 | 1,221 | 1,221 | 1,221 | 2,000 |
| 1998/12/08 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1998/12/07 | 1,420 | 1,420 | 1,420 | 1,420 | 9,000 |
| 1998/12/04 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 |
| 1998/12/03 | 1,220 | 1,220 | 1,220 | 1,220 | 11,000 |
| 1998/12/01 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 |
| 1998/11/30 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1998/11/27 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 |
| 1998/11/26 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 |
| 1998/11/25 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1998/11/24 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1998/11/20 | 1,149 | 1,200 | 1,149 | 1,200 | 13,000 |
| 1998/11/19 | 1,091 | 1,149 | 1,091 | 1,149 | 5,000 |
| 1998/11/18 | 1,120 | 1,120 | 1,090 | 1,090 | 8,000 |
| 1998/11/17 | 1,090 | 1,090 | 1,090 | 1,090 | 7,000 |
| 1998/11/16 | 1,022 | 1,050 | 1,022 | 1,050 | 5,000 |
| 1998/11/13 | 1,022 | 1,022 | 1,022 | 1,022 | 5,000 |
| 1998/11/12 | 1,020 | 1,021 | 1,020 | 1,021 | 2,000 |
| 1998/11/11 | 1,000 | 1,020 | 1,000 | 1,020 | 5,000 |
| 1998/11/10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1998/11/09 | 1,001 | 1,001 | 1,000 | 1,000 | 3,000 |
| 1998/11/06 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 |
| 1998/11/05 | 1,012 | 1,020 | 1,012 | 1,015 | 3,000 |
| 1998/11/04 | 1,012 | 1,012 | 1,012 | 1,012 | 2,000 |
| 1998/11/02 | 1,011 | 1,011 | 1,011 | 1,011 | 4,000 |
| 1998/10/30 | 1,011 | 1,011 | 1,011 | 1,011 | 1,000 |
| 1998/10/29 | 1,011 | 1,011 | 1,011 | 1,011 | 1,000 |
| 1998/10/27 | 1,004 | 1,004 | 1,004 | 1,004 | 1,000 |
| 1998/10/26 | 1,000 | 1,080 | 1,000 | 1,003 | 21,000 |
| 1998/10/23 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 |
| 1998/10/22 | 1,190 | 1,190 | 1,150 | 1,150 | 11,000 |
| 1998/10/21 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 1998/10/20 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 |
| 1998/10/19 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 |
| 1998/10/16 | 970 | 970 | 970 | 970 | 1,000 |
| 1998/10/15 | 911 | 950 | 911 | 950 | 3,000 |
| 1998/10/13 | 980 | 1,000 | 930 | 1,000 | 8,000 |
| 1998/10/12 | 1,060 | 1,060 | 1,010 | 1,010 | 2,000 |
| 1998/10/09 | 1,100 | 1,100 | 1,080 | 1,080 | 2,000 |
| 1998/10/08 | 1,180 | 1,180 | 1,101 | 1,110 | 3,000 |
| 1998/10/07 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1998/10/06 | 1,190 | 1,190 | 1,180 | 1,180 | 3,000 |
| 1998/10/05 | 1,230 | 1,270 | 1,230 | 1,270 | 2,000 |
| 1998/10/02 | 1,280 | 1,280 | 1,240 | 1,270 | 5,000 |
| 1998/10/01 | 1,320 | 1,320 | 1,290 | 1,290 | 7,000 |
| 1998/09/30 | 1,290 | 1,320 | 1,290 | 1,320 | 5,000 |
| 1998/09/29 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 |
| 1998/09/28 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1998/09/25 | 1,240 | 1,260 | 1,240 | 1,260 | 4,000 |
| 1998/09/24 | 1,211 | 1,221 | 1,211 | 1,221 | 7,000 |
| 1998/09/22 | 1,220 | 1,220 | 1,210 | 1,210 | 4,000 |
| 1998/09/21 | 1,161 | 1,200 | 1,161 | 1,200 | 3,000 |
| 1998/09/18 | 1,360 | 1,360 | 1,200 | 1,200 | 7,000 |
| 1998/09/17 | 1,180 | 1,180 | 1,160 | 1,160 | 4,000 |
| 1998/09/16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1998/09/14 | 1,250 | 1,250 | 1,160 | 1,160 | 3,000 |
| 1998/09/10 | 1,260 | 1,260 | 1,250 | 1,251 | 9,000 |
| 1998/09/09 | 1,280 | 1,280 | 1,270 | 1,270 | 2,000 |
| 1998/09/08 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1998/09/07 | 1,280 | 1,280 | 1,260 | 1,260 | 3,000 |
| 1998/09/03 | 1,300 | 1,300 | 1,260 | 1,260 | 4,000 |
| 1998/09/02 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1998/09/01 | 1,240 | 1,260 | 1,240 | 1,260 | 2,000 |
| 1998/08/28 | 1,302 | 1,302 | 1,300 | 1,300 | 7,000 |
| 1998/08/27 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1998/08/26 | 1,301 | 1,301 | 1,301 | 1,301 | 4,000 |
| 1998/08/25 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 |
| 1998/08/24 | 1,350 | 1,350 | 1,322 | 1,322 | 7,000 |
| 1998/08/21 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1998/08/20 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1998/08/19 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1998/08/18 | 1,410 | 1,410 | 1,350 | 1,350 | 7,000 |
| 1998/08/17 | 1,390 | 1,390 | 1,330 | 1,330 | 5,000 |
| 1998/08/14 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1998/08/13 | 1,350 | 1,350 | 1,340 | 1,350 | 3,000 |
| 1998/08/12 | 1,350 | 1,350 | 1,340 | 1,340 | 2,000 |
| 1998/08/11 | 1,330 | 1,350 | 1,320 | 1,350 | 4,000 |
| 1998/08/10 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1998/08/07 | 1,340 | 1,340 | 1,330 | 1,330 | 3,000 |
| 1998/08/06 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1998/08/05 | 1,349 | 1,350 | 1,349 | 1,350 | 3,000 |
| 1998/07/31 | 1,350 | 1,360 | 1,350 | 1,360 | 2,000 |
| 1998/07/29 | 1,350 | 1,360 | 1,350 | 1,360 | 2,000 |
| 1998/07/28 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 1998/07/27 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 |
| 1998/07/24 | 1,450 | 1,450 | 1,370 | 1,370 | 4,000 |
| 1998/07/23 | 1,400 | 1,400 | 1,380 | 1,380 | 2,000 |
| 1998/07/21 | 1,480 | 1,480 | 1,480 | 1,480 | 5,000 |
| 1998/07/17 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1998/07/16 | 1,460 | 1,460 | 1,460 | 1,460 | 4,000 |
| 1998/07/15 | 1,410 | 1,450 | 1,410 | 1,450 | 3,000 |
| 1998/07/14 | 1,440 | 1,450 | 1,440 | 1,450 | 15,000 |
| 1998/07/10 | 1,430 | 1,430 | 1,430 | 1,430 | 5,000 |
| 1998/07/09 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 |
| 1998/07/07 | 1,450 | 1,450 | 1,450 | 1,450 | 13,000 |
| 1998/07/06 | 1,303 | 1,303 | 1,303 | 1,303 | 1,000 |
| 1998/07/03 | 1,300 | 1,300 | 1,290 | 1,290 | 4,000 |
| 1998/07/02 | 1,310 | 1,310 | 1,300 | 1,300 | 2,000 |
| 1998/06/29 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1998/06/26 | 1,350 | 1,350 | 1,305 | 1,305 | 4,000 |
| 1998/06/24 | 1,330 | 1,330 | 1,310 | 1,310 | 5,000 |
| 1998/06/19 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1998/06/18 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 |
| 1998/06/17 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1998/06/16 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1998/06/15 | 1,320 | 1,320 | 1,300 | 1,300 | 4,000 |
| 1998/06/12 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1998/06/11 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 |
| 1998/06/10 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 |
| 1998/06/09 | 1,350 | 1,350 | 1,310 | 1,310 | 5,000 |
| 1998/06/08 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
| 1998/06/04 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1998/06/03 | 1,361 | 1,361 | 1,361 | 1,361 | 1,000 |
| 1998/06/02 | 1,383 | 1,385 | 1,380 | 1,380 | 7,000 |
| 1998/06/01 | 1,383 | 1,383 | 1,383 | 1,383 | 1,000 |
| 1998/05/29 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 1998/05/28 | 1,361 | 1,370 | 1,361 | 1,370 | 4,000 |
| 1998/05/27 | 1,430 | 1,430 | 1,400 | 1,400 | 3,000 |
| 1998/05/26 | 1,449 | 1,449 | 1,425 | 1,425 | 9,000 |
| 1998/05/25 | 1,400 | 1,400 | 1,390 | 1,390 | 14,000 |
| 1998/05/22 | 1,350 | 1,380 | 1,350 | 1,380 | 6,000 |
| 1998/05/21 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1998/05/19 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
| 1998/05/18 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 |
| 1998/05/15 | 1,300 | 1,320 | 1,300 | 1,320 | 2,000 |
| 1998/05/14 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 |
| 1998/05/13 | 1,340 | 1,340 | 1,320 | 1,320 | 5,000 |
| 1998/05/08 | 1,280 | 1,310 | 1,280 | 1,310 | 2,000 |
| 1998/05/07 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1998/05/06 | 1,300 | 1,310 | 1,300 | 1,310 | 3,000 |
| 1998/05/01 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1998/04/30 | 1,300 | 1,300 | 1,300 | 1,300 | 8,000 |
| 1998/04/28 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1998/04/24 | 1,300 | 1,310 | 1,300 | 1,310 | 11,000 |
| 1998/04/23 | 1,310 | 1,320 | 1,300 | 1,320 | 11,000 |
| 1998/04/22 | 1,330 | 1,330 | 1,310 | 1,310 | 12,000 |
| 1998/04/21 | 1,340 | 1,340 | 1,330 | 1,330 | 4,000 |
| 1998/04/20 | 1,410 | 1,410 | 1,410 | 1,410 | 6,000 |
| 1998/04/17 | 1,300 | 1,320 | 1,300 | 1,320 | 5,000 |
| 1998/04/16 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1998/04/15 | 1,320 | 1,320 | 1,310 | 1,310 | 5,000 |
| 1998/04/14 | 1,340 | 1,340 | 1,310 | 1,330 | 6,000 |
| 1998/04/13 | 1,350 | 1,350 | 1,330 | 1,330 | 5,000 |
| 1998/04/10 | 1,320 | 1,320 | 1,320 | 1,320 | 4,000 |
| 1998/04/09 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 |
| 1998/04/07 | 1,300 | 1,370 | 1,300 | 1,370 | 5,000 |
| 1998/04/03 | 1,350 | 1,350 | 1,290 | 1,290 | 4,000 |
| 1998/04/02 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1998/04/01 | 1,420 | 1,420 | 1,390 | 1,390 | 4,000 |
| 1998/03/31 | 1,420 | 1,420 | 1,420 | 1,420 | 12,000 |
| 1998/03/30 | 1,400 | 1,420 | 1,400 | 1,400 | 18,000 |
| 1998/03/27 | 1,370 | 1,410 | 1,370 | 1,380 | 3,000 |
| 1998/03/26 | 1,300 | 1,350 | 1,300 | 1,350 | 12,000 |
| 1998/03/25 | 1,280 | 1,300 | 1,250 | 1,300 | 17,000 |
| 1998/03/23 | 1,250 | 1,300 | 1,250 | 1,300 | 4,000 |
| 1998/03/20 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 |
| 1998/03/19 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 1998/03/18 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 |
| 1998/03/17 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1998/03/16 | 1,240 | 1,250 | 1,240 | 1,250 | 2,000 |
| 1998/03/13 | 1,240 | 1,240 | 1,240 | 1,240 | 7,000 |
| 1998/03/12 | 1,250 | 1,250 | 1,200 | 1,200 | 12,000 |
| 1998/03/11 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1998/03/10 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 |
| 1998/03/09 | 1,270 | 1,270 | 1,260 | 1,260 | 2,000 |
| 1998/03/06 | 1,300 | 1,300 | 1,260 | 1,260 | 6,000 |
| 1998/03/04 | 1,260 | 1,260 | 1,250 | 1,250 | 2,000 |
| 1998/03/03 | 1,300 | 1,300 | 1,300 | 1,300 | 8,000 |
| 1998/03/02 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 |
| 1998/02/27 | 1,280 | 1,280 | 1,280 | 1,280 | 6,000 |
| 1998/02/26 | 1,240 | 1,270 | 1,240 | 1,270 | 7,000 |
| 1998/02/25 | 1,280 | 1,280 | 1,220 | 1,220 | 4,000 |
| 1998/02/24 | 1,280 | 1,300 | 1,240 | 1,300 | 10,000 |
| 1998/02/23 | 1,280 | 1,300 | 1,280 | 1,300 | 2,000 |
| 1998/02/20 | 1,320 | 1,320 | 1,290 | 1,310 | 7,000 |
| 1998/02/19 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1998/02/18 | 1,320 | 1,320 | 1,280 | 1,320 | 10,000 |
| 1998/02/17 | 1,310 | 1,320 | 1,310 | 1,320 | 2,000 |
| 1998/02/16 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 |
| 1998/02/13 | 1,320 | 1,330 | 1,280 | 1,330 | 8,000 |
| 1998/02/12 | 1,330 | 1,330 | 1,290 | 1,300 | 5,000 |
| 1998/02/10 | 1,330 | 1,330 | 1,310 | 1,310 | 6,000 |
| 1998/02/09 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1998/02/06 | 1,350 | 1,350 | 1,310 | 1,330 | 4,000 |
| 1998/02/05 | 1,330 | 1,350 | 1,310 | 1,350 | 5,000 |
| 1998/02/04 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 |
| 1998/02/03 | 1,310 | 1,350 | 1,310 | 1,350 | 5,000 |
| 1998/02/02 | 1,300 | 1,320 | 1,290 | 1,320 | 6,000 |
| 1998/01/28 | 1,300 | 1,320 | 1,260 | 1,320 | 5,000 |
| 1998/01/27 | 1,280 | 1,300 | 1,280 | 1,300 | 5,000 |
| 1998/01/26 | 1,340 | 1,340 | 1,300 | 1,300 | 5,000 |
| 1998/01/23 | 1,310 | 1,310 | 1,300 | 1,300 | 6,000 |
| 1998/01/22 | 1,300 | 1,300 | 1,290 | 1,290 | 7,000 |
| 1998/01/20 | 1,260 | 1,260 | 1,250 | 1,250 | 5,000 |
| 1998/01/19 | 1,290 | 1,290 | 1,250 | 1,250 | 8,000 |
| 1998/01/16 | 1,200 | 1,200 | 1,180 | 1,200 | 7,000 |
| 1998/01/14 | 1,160 | 1,160 | 1,160 | 1,160 | 9,000 |
| 1998/01/13 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1998/01/12 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 |
| 1998/01/09 | 1,150 | 1,180 | 1,150 | 1,180 | 3,000 |
| 1998/01/08 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1998/01/07 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 |
| 1998/01/06 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |