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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,160 | 1,210 | 1,160 | 1,200 | 3,000 |
| 1999/12/29 | 1,125 | 1,200 | 1,125 | 1,200 | 8,500 |
| 1999/12/28 | 1,200 | 1,200 | 1,100 | 1,105 | 31,700 |
| 1999/12/27 | 1,300 | 1,300 | 1,190 | 1,200 | 22,800 |
| 1999/12/24 | 1,300 | 1,310 | 1,240 | 1,300 | 11,900 |
| 1999/12/22 | 1,210 | 1,250 | 1,200 | 1,200 | 6,700 |
| 1999/12/21 | 1,216 | 1,230 | 1,216 | 1,216 | 13,100 |
| 1999/12/20 | 1,299 | 1,299 | 1,230 | 1,230 | 13,300 |
| 1999/12/17 | 1,215 | 1,245 | 1,181 | 1,220 | 25,100 |
| 1999/12/16 | 1,350 | 1,350 | 1,215 | 1,215 | 20,100 |
| 1999/12/15 | 1,360 | 1,400 | 1,331 | 1,350 | 18,000 |
| 1999/12/14 | 1,362 | 1,440 | 1,360 | 1,440 | 5,700 |
| 1999/12/13 | 1,400 | 1,400 | 1,400 | 1,400 | 5,500 |
| 1999/12/10 | 1,460 | 1,480 | 1,360 | 1,390 | 4,500 |
| 1999/12/09 | 1,450 | 1,480 | 1,410 | 1,480 | 3,000 |
| 1999/12/08 | 1,550 | 1,550 | 1,477 | 1,500 | 33,600 |
| 1999/12/07 | 1,485 | 1,500 | 1,485 | 1,490 | 46,400 |
| 1999/12/06 | 1,515 | 1,540 | 1,475 | 1,480 | 115,900 |
| 1999/12/03 | 1,515 | 1,555 | 1,511 | 1,515 | 11,300 |
| 1999/12/02 | 1,520 | 1,522 | 1,512 | 1,512 | 56,800 |
| 1999/12/01 | 1,510 | 1,535 | 1,510 | 1,519 | 16,400 |
| 1999/11/30 | 1,510 | 1,530 | 1,510 | 1,530 | 8,400 |
| 1999/11/29 | 1,501 | 1,520 | 1,501 | 1,507 | 7,200 |
| 1999/11/26 | 1,550 | 1,550 | 1,500 | 1,510 | 19,400 |
| 1999/11/25 | 1,580 | 1,580 | 1,520 | 1,520 | 19,600 |
| 1999/11/24 | 1,599 | 1,620 | 1,550 | 1,599 | 7,700 |
| 1999/11/22 | 1,678 | 1,679 | 1,540 | 1,601 | 21,100 |
| 1999/11/19 | 1,590 | 1,685 | 1,580 | 1,685 | 33,900 |
| 1999/11/18 | 1,500 | 1,500 | 1,450 | 1,500 | 10,500 |
| 1999/11/17 | 1,401 | 1,401 | 1,311 | 1,390 | 4,700 |
| 1999/11/16 | 1,400 | 1,420 | 1,400 | 1,400 | 8,500 |
| 1999/11/15 | 1,420 | 1,490 | 1,420 | 1,421 | 11,500 |
| 1999/11/12 | 1,500 | 1,500 | 1,410 | 1,420 | 5,600 |
| 1999/11/11 | 1,600 | 1,600 | 1,530 | 1,530 | 6,400 |
| 1999/11/10 | 1,580 | 1,600 | 1,580 | 1,600 | 6,300 |
| 1999/11/09 | 1,570 | 1,600 | 1,570 | 1,580 | 8,200 |
| 1999/11/08 | 1,620 | 1,699 | 1,600 | 1,600 | 3,900 |
| 1999/11/05 | 1,680 | 1,680 | 1,600 | 1,600 | 14,200 |
| 1999/11/04 | 1,700 | 1,705 | 1,660 | 1,665 | 7,500 |
| 1999/11/02 | 1,660 | 1,661 | 1,660 | 1,661 | 1,300 |
| 1999/11/01 | 1,750 | 1,750 | 1,750 | 1,750 | 1,100 |
| 1999/10/29 | 1,799 | 1,799 | 1,702 | 1,702 | 5,400 |
| 1999/10/28 | 1,880 | 1,880 | 1,720 | 1,720 | 5,100 |
| 1999/10/27 | 1,839 | 1,871 | 1,800 | 1,870 | 11,800 |
| 1999/10/26 | 1,800 | 1,820 | 1,770 | 1,800 | 13,000 |
| 1999/10/25 | 1,780 | 1,780 | 1,700 | 1,700 | 4,100 |
| 1999/10/22 | 1,700 | 1,720 | 1,700 | 1,700 | 10,300 |
| 1999/10/21 | 1,660 | 1,700 | 1,650 | 1,660 | 18,800 |
| 1999/10/20 | 1,605 | 1,640 | 1,605 | 1,640 | 8,200 |
| 1999/10/19 | 1,600 | 1,660 | 1,600 | 1,600 | 4,600 |
| 1999/10/18 | 1,720 | 1,720 | 1,600 | 1,600 | 10,000 |
| 1999/10/15 | 1,799 | 1,799 | 1,745 | 1,745 | 8,200 |
| 1999/10/14 | 1,780 | 1,810 | 1,780 | 1,801 | 3,700 |
| 1999/10/13 | 1,800 | 1,850 | 1,800 | 1,850 | 5,300 |
| 1999/10/12 | 1,858 | 1,890 | 1,750 | 1,750 | 10,300 |
| 1999/10/08 | 1,800 | 1,858 | 1,800 | 1,858 | 10,400 |
| 1999/10/07 | 1,955 | 1,999 | 1,880 | 1,880 | 8,700 |
| 1999/10/06 | 2,045 | 2,045 | 1,980 | 1,980 | 3,300 |
| 1999/10/05 | 2,010 | 2,080 | 2,005 | 2,055 | 8,300 |
| 1999/10/04 | 2,100 | 2,100 | 2,000 | 2,005 | 12,500 |
| 1999/10/01 | 2,005 | 2,100 | 1,970 | 1,980 | 32,700 |
| 1999/09/30 | 1,950 | 2,000 | 1,950 | 2,000 | 9,000 |
| 1999/09/29 | 1,979 | 1,979 | 1,950 | 1,950 | 3,000 |
| 1999/09/28 | 1,950 | 1,950 | 1,950 | 1,950 | 6,000 |
| 1999/09/27 | 1,872 | 1,955 | 1,872 | 1,910 | 14,000 |
| 1999/09/24 | 2,100 | 2,100 | 1,980 | 2,000 | 17,000 |
| 1999/09/22 | 2,140 | 2,140 | 2,080 | 2,100 | 19,000 |
| 1999/09/21 | 2,160 | 2,170 | 2,130 | 2,140 | 14,000 |
| 1999/09/20 | 2,290 | 2,290 | 2,200 | 2,200 | 24,000 |
| 1999/09/17 | 2,100 | 2,100 | 2,040 | 2,050 | 16,000 |
| 1999/09/16 | 2,100 | 2,120 | 2,040 | 2,090 | 14,000 |
| 1999/09/14 | 2,300 | 2,310 | 2,120 | 2,140 | 53,000 |
| 1999/09/13 | 2,130 | 2,260 | 2,130 | 2,260 | 81,000 |
| 1999/09/10 | 2,070 | 2,090 | 2,050 | 2,090 | 18,000 |
| 1999/09/09 | 2,110 | 2,140 | 2,070 | 2,070 | 23,000 |
| 1999/09/08 | 2,090 | 2,110 | 2,040 | 2,070 | 17,000 |
| 1999/09/07 | 2,220 | 2,290 | 2,110 | 2,110 | 82,000 |
| 1999/09/06 | 1,950 | 2,180 | 1,950 | 2,180 | 59,000 |
| 1999/09/03 | 1,881 | 1,926 | 1,880 | 1,900 | 27,000 |
| 1999/09/02 | 1,830 | 1,880 | 1,830 | 1,880 | 14,000 |
| 1999/09/01 | 1,849 | 1,850 | 1,830 | 1,850 | 8,000 |
| 1999/08/31 | 1,880 | 1,900 | 1,880 | 1,900 | 4,000 |
| 1999/08/30 | 1,860 | 1,870 | 1,760 | 1,870 | 11,000 |
| 1999/08/27 | 1,800 | 1,830 | 1,800 | 1,830 | 6,000 |
| 1999/08/26 | 1,840 | 1,840 | 1,780 | 1,780 | 4,000 |
| 1999/08/25 | 1,900 | 1,910 | 1,870 | 1,870 | 7,000 |
| 1999/08/24 | 1,901 | 1,901 | 1,880 | 1,900 | 6,000 |
| 1999/08/23 | 2,000 | 2,000 | 1,900 | 1,900 | 5,000 |
| 1999/08/20 | 2,000 | 2,000 | 1,970 | 1,970 | 2,000 |
| 1999/08/19 | 2,000 | 2,000 | 1,970 | 1,970 | 3,000 |
| 1999/08/18 | 2,130 | 2,130 | 1,940 | 1,940 | 11,000 |
| 1999/08/17 | 1,892 | 1,920 | 1,892 | 1,920 | 11,000 |
| 1999/08/16 | 1,880 | 1,881 | 1,850 | 1,862 | 8,000 |
| 1999/08/13 | 1,880 | 1,905 | 1,870 | 1,870 | 16,000 |
| 1999/08/12 | 1,850 | 1,880 | 1,840 | 1,880 | 4,000 |
| 1999/08/11 | 1,820 | 1,840 | 1,820 | 1,840 | 7,000 |
| 1999/08/10 | 1,860 | 1,860 | 1,805 | 1,850 | 5,000 |
| 1999/08/09 | 1,741 | 1,800 | 1,701 | 1,800 | 15,000 |
| 1999/08/06 | 1,860 | 1,860 | 1,800 | 1,801 | 8,000 |
| 1999/08/05 | 1,910 | 1,910 | 1,850 | 1,850 | 11,000 |
| 1999/08/04 | 1,930 | 1,940 | 1,900 | 1,910 | 13,000 |
| 1999/08/03 | 1,899 | 1,900 | 1,899 | 1,900 | 3,000 |
| 1999/08/02 | 1,922 | 1,922 | 1,850 | 1,850 | 16,000 |
| 1999/07/30 | 1,916 | 1,920 | 1,881 | 1,900 | 18,000 |
| 1999/07/29 | 1,999 | 1,999 | 1,970 | 1,970 | 5,000 |
| 1999/07/28 | 2,000 | 2,000 | 1,916 | 2,000 | 17,000 |
| 1999/07/27 | 2,005 | 2,005 | 2,000 | 2,000 | 2,000 |
| 1999/07/26 | 2,000 | 2,010 | 2,000 | 2,000 | 15,000 |
| 1999/07/23 | 2,000 | 2,020 | 1,960 | 2,000 | 22,000 |
| 1999/07/22 | 2,055 | 2,055 | 2,000 | 2,005 | 24,000 |
| 1999/07/21 | 2,150 | 2,150 | 2,050 | 2,050 | 9,000 |
| 1999/07/19 | 2,170 | 2,170 | 2,080 | 2,150 | 15,000 |
| 1999/07/16 | 2,200 | 2,200 | 2,120 | 2,130 | 23,000 |
| 1999/07/15 | 2,210 | 2,230 | 2,200 | 2,210 | 17,000 |
| 1999/07/14 | 2,200 | 2,320 | 2,120 | 2,300 | 48,000 |
| 1999/07/13 | 2,380 | 2,400 | 2,250 | 2,250 | 38,000 |
| 1999/07/12 | 2,030 | 2,350 | 2,030 | 2,350 | 97,000 |
| 1999/07/09 | 2,100 | 2,100 | 2,010 | 2,020 | 30,000 |
| 1999/07/08 | 2,260 | 2,260 | 2,100 | 2,110 | 29,000 |
| 1999/07/07 | 2,325 | 2,350 | 2,120 | 2,260 | 47,000 |
| 1999/07/06 | 2,410 | 2,450 | 2,300 | 2,300 | 110,000 |
| 1999/07/05 | 2,200 | 2,410 | 2,180 | 2,400 | 268,000 |
| 1999/07/02 | 2,170 | 2,200 | 2,010 | 2,010 | 182,000 |
| 1999/07/01 | 1,781 | 2,050 | 1,780 | 2,050 | 163,000 |
| 1999/06/30 | 1,750 | 1,780 | 1,700 | 1,750 | 17,000 |
| 1999/06/29 | 1,760 | 1,760 | 1,710 | 1,710 | 4,000 |
| 1999/06/28 | 1,701 | 1,720 | 1,700 | 1,700 | 10,000 |
| 1999/06/25 | 1,780 | 1,780 | 1,700 | 1,700 | 12,000 |
| 1999/06/24 | 1,820 | 1,840 | 1,770 | 1,780 | 48,000 |
| 1999/06/23 | 1,660 | 1,830 | 1,660 | 1,790 | 50,000 |
| 1999/06/22 | 1,602 | 1,650 | 1,600 | 1,650 | 29,000 |
| 1999/06/21 | 1,590 | 1,600 | 1,561 | 1,600 | 32,000 |
| 1999/06/18 | 1,590 | 1,590 | 1,589 | 1,589 | 9,000 |
| 1999/06/17 | 1,550 | 1,550 | 1,520 | 1,520 | 3,000 |
| 1999/06/16 | 1,570 | 1,570 | 1,550 | 1,550 | 3,000 |
| 1999/06/15 | 1,550 | 1,579 | 1,530 | 1,570 | 19,000 |
| 1999/06/14 | 1,590 | 1,590 | 1,550 | 1,550 | 10,000 |
| 1999/06/11 | 1,580 | 1,580 | 1,550 | 1,550 | 15,000 |
| 1999/06/10 | 1,551 | 1,580 | 1,550 | 1,580 | 32,000 |
| 1999/06/09 | 1,550 | 1,550 | 1,490 | 1,550 | 11,000 |
| 1999/06/08 | 1,549 | 1,640 | 1,549 | 1,551 | 60,000 |
| 1999/06/07 | 1,390 | 1,500 | 1,390 | 1,500 | 26,000 |
| 1999/06/04 | 1,346 | 1,350 | 1,346 | 1,350 | 4,000 |
| 1999/06/03 | 1,340 | 1,346 | 1,340 | 1,345 | 6,000 |
| 1999/06/02 | 1,339 | 1,340 | 1,330 | 1,340 | 11,000 |
| 1999/06/01 | 1,348 | 1,348 | 1,330 | 1,330 | 7,000 |
| 1999/05/31 | 1,320 | 1,350 | 1,320 | 1,321 | 14,000 |
| 1999/05/28 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1999/05/26 | 1,295 | 1,295 | 1,275 | 1,275 | 6,000 |
| 1999/05/25 | 1,251 | 1,295 | 1,251 | 1,295 | 7,000 |
| 1999/05/24 | 1,281 | 1,299 | 1,281 | 1,290 | 10,000 |
| 1999/05/21 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 1999/05/19 | 1,239 | 1,319 | 1,239 | 1,300 | 4,000 |
| 1999/05/18 | 1,359 | 1,359 | 1,359 | 1,359 | 6,000 |
| 1999/05/17 | 1,261 | 1,261 | 1,261 | 1,261 | 1,000 |
| 1999/05/14 | 1,260 | 1,261 | 1,260 | 1,261 | 4,000 |
| 1999/05/13 | 1,298 | 1,298 | 1,260 | 1,265 | 9,000 |
| 1999/05/12 | 1,260 | 1,261 | 1,260 | 1,261 | 6,000 |
| 1999/05/11 | 1,298 | 1,298 | 1,298 | 1,298 | 2,000 |
| 1999/05/10 | 1,302 | 1,302 | 1,298 | 1,298 | 3,000 |
| 1999/05/07 | 1,302 | 1,302 | 1,302 | 1,302 | 1,000 |
| 1999/05/06 | 1,286 | 1,300 | 1,286 | 1,298 | 5,000 |
| 1999/04/30 | 1,285 | 1,285 | 1,285 | 1,285 | 2,000 |
| 1999/04/28 | 1,329 | 1,329 | 1,291 | 1,291 | 2,000 |
| 1999/04/27 | 1,329 | 1,329 | 1,329 | 1,329 | 2,000 |
| 1999/04/26 | 1,330 | 1,330 | 1,329 | 1,329 | 14,000 |
| 1999/04/22 | 1,267 | 1,350 | 1,260 | 1,350 | 5,000 |
| 1999/04/21 | 1,266 | 1,268 | 1,265 | 1,267 | 4,000 |
| 1999/04/20 | 1,300 | 1,300 | 1,262 | 1,262 | 5,000 |
| 1999/04/19 | 1,350 | 1,350 | 1,350 | 1,350 | 8,000 |
| 1999/04/16 | 1,296 | 1,300 | 1,295 | 1,295 | 5,000 |
| 1999/04/15 | 1,309 | 1,309 | 1,289 | 1,293 | 4,000 |
| 1999/04/14 | 1,344 | 1,349 | 1,340 | 1,349 | 4,000 |
| 1999/04/13 | 1,400 | 1,400 | 1,359 | 1,359 | 8,000 |
| 1999/04/12 | 1,350 | 1,400 | 1,341 | 1,400 | 9,000 |
| 1999/04/09 | 1,400 | 1,400 | 1,340 | 1,340 | 8,000 |
| 1999/04/08 | 1,459 | 1,459 | 1,400 | 1,400 | 13,000 |
| 1999/04/07 | 1,500 | 1,500 | 1,460 | 1,460 | 17,000 |
| 1999/04/06 | 1,530 | 1,550 | 1,470 | 1,500 | 53,000 |
| 1999/04/05 | 1,420 | 1,480 | 1,419 | 1,480 | 15,000 |
| 1999/04/02 | 1,300 | 1,300 | 1,280 | 1,280 | 8,000 |
| 1999/04/01 | 1,220 | 1,300 | 1,220 | 1,280 | 12,000 |
| 1999/03/31 | 1,302 | 1,330 | 1,280 | 1,280 | 8,000 |
| 1999/03/30 | 1,276 | 1,300 | 1,276 | 1,300 | 8,000 |
| 1999/03/29 | 1,200 | 1,270 | 1,200 | 1,270 | 6,000 |
| 1999/03/26 | 1,252 | 1,260 | 1,241 | 1,250 | 5,000 |
| 1999/03/25 | 1,210 | 1,260 | 1,210 | 1,260 | 9,000 |
| 1999/03/24 | 1,210 | 1,240 | 1,210 | 1,210 | 8,000 |
| 1999/03/23 | 1,198 | 1,200 | 1,180 | 1,200 | 8,000 |
| 1999/03/18 | 1,220 | 1,220 | 1,180 | 1,180 | 7,000 |
| 1999/03/17 | 1,200 | 1,210 | 1,180 | 1,180 | 9,000 |
| 1999/03/16 | 1,200 | 1,219 | 1,200 | 1,219 | 6,000 |
| 1999/03/15 | 1,190 | 1,200 | 1,190 | 1,200 | 2,000 |
| 1999/03/12 | 1,200 | 1,200 | 1,190 | 1,190 | 2,000 |
| 1999/03/11 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1999/03/10 | 1,204 | 1,220 | 1,204 | 1,220 | 5,000 |
| 1999/03/09 | 1,181 | 1,201 | 1,181 | 1,200 | 5,000 |
| 1999/03/08 | 1,180 | 1,200 | 1,171 | 1,180 | 6,000 |
| 1999/03/05 | 1,200 | 1,200 | 1,140 | 1,140 | 3,000 |
| 1999/03/03 | 1,249 | 1,249 | 1,249 | 1,249 | 1,000 |
| 1999/03/02 | 1,260 | 1,260 | 1,250 | 1,250 | 6,000 |
| 1999/03/01 | 1,180 | 1,260 | 1,180 | 1,260 | 9,000 |
| 1999/02/26 | 1,116 | 1,116 | 1,103 | 1,103 | 6,000 |
| 1999/02/24 | 1,116 | 1,116 | 1,116 | 1,116 | 2,000 |
| 1999/02/22 | 1,130 | 1,130 | 1,116 | 1,116 | 2,000 |
| 1999/02/19 | 1,131 | 1,138 | 1,110 | 1,110 | 4,000 |
| 1999/02/18 | 1,140 | 1,140 | 1,108 | 1,128 | 9,000 |
| 1999/02/17 | 1,080 | 1,084 | 1,080 | 1,084 | 2,000 |
| 1999/02/16 | 1,081 | 1,100 | 1,081 | 1,084 | 5,000 |
| 1999/02/15 | 1,099 | 1,100 | 1,080 | 1,100 | 10,000 |
| 1999/02/10 | 1,081 | 1,081 | 1,080 | 1,080 | 4,000 |
| 1999/02/08 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1999/02/05 | 1,080 | 1,100 | 1,080 | 1,080 | 5,000 |
| 1999/02/04 | 1,080 | 1,080 | 1,070 | 1,080 | 4,000 |
| 1999/02/03 | 1,100 | 1,100 | 1,080 | 1,081 | 4,000 |
| 1999/02/02 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1999/02/01 | 1,081 | 1,098 | 1,081 | 1,098 | 2,000 |
| 1999/01/28 | 1,071 | 1,073 | 1,071 | 1,072 | 3,000 |
| 1999/01/27 | 1,066 | 1,100 | 1,066 | 1,072 | 4,000 |
| 1999/01/26 | 1,064 | 1,100 | 1,063 | 1,065 | 8,000 |
| 1999/01/25 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1999/01/22 | 1,111 | 1,111 | 1,111 | 1,111 | 1,000 |
| 1999/01/20 | 1,171 | 1,171 | 1,111 | 1,111 | 2,000 |
| 1999/01/18 | 1,231 | 1,231 | 1,091 | 1,091 | 7,000 |
| 1999/01/14 | 1,071 | 1,071 | 1,071 | 1,071 | 1,000 |
| 1999/01/13 | 1,071 | 1,071 | 1,071 | 1,071 | 2,000 |
| 1999/01/12 | 1,130 | 1,130 | 1,070 | 1,075 | 4,000 |
| 1999/01/07 | 1,159 | 1,159 | 1,159 | 1,159 | 2,000 |