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 |
|---|---|---|---|---|---|
| 2000/12/29 | 990 | 994 | 990 | 994 | 2,300 |
| 2000/12/28 | 990 | 996 | 990 | 996 | 5,200 |
| 2000/12/27 | 991 | 1,000 | 991 | 1,000 | 700 |
| 2000/12/26 | 1,010 | 1,010 | 992 | 992 | 6,200 |
| 2000/12/25 | 986 | 998 | 980 | 998 | 6,900 |
| 2000/12/22 | 980 | 989 | 960 | 987 | 2,500 |
| 2000/12/21 | 1,000 | 1,000 | 970 | 980 | 5,900 |
| 2000/12/20 | 1,011 | 1,011 | 1,005 | 1,005 | 4,000 |
| 2000/12/19 | 1,050 | 1,050 | 1,006 | 1,015 | 6,700 |
| 2000/12/18 | 1,095 | 1,095 | 1,040 | 1,050 | 13,200 |
| 2000/12/15 | 1,015 | 1,035 | 1,015 | 1,015 | 1,600 |
| 2000/12/14 | 1,054 | 1,054 | 1,011 | 1,035 | 2,300 |
| 2000/12/13 | 1,060 | 1,060 | 1,035 | 1,054 | 2,200 |
| 2000/12/12 | 1,046 | 1,080 | 1,046 | 1,073 | 2,100 |
| 2000/12/11 | 1,020 | 1,026 | 1,020 | 1,026 | 2,700 |
| 2000/12/08 | 1,100 | 1,100 | 1,064 | 1,065 | 18,700 |
| 2000/12/07 | 1,031 | 1,060 | 1,005 | 1,060 | 4,000 |
| 2000/12/06 | 1,022 | 1,030 | 1,021 | 1,030 | 2,000 |
| 2000/12/05 | 1,064 | 1,064 | 1,022 | 1,022 | 3,500 |
| 2000/12/04 | 1,099 | 1,099 | 1,065 | 1,065 | 1,700 |
| 2000/12/01 | 1,068 | 1,068 | 1,020 | 1,063 | 3,400 |
| 2000/11/30 | 1,020 | 1,075 | 1,005 | 1,048 | 2,200 |
| 2000/11/29 | 1,030 | 1,030 | 1,011 | 1,020 | 2,500 |
| 2000/11/28 | 1,029 | 1,054 | 1,010 | 1,010 | 1,900 |
| 2000/11/27 | 1,026 | 1,059 | 1,019 | 1,028 | 3,600 |
| 2000/11/24 | 1,099 | 1,099 | 1,000 | 1,021 | 7,200 |
| 2000/11/22 | 1,030 | 1,040 | 1,000 | 1,040 | 3,100 |
| 2000/11/21 | 1,029 | 1,029 | 1,002 | 1,004 | 2,200 |
| 2000/11/20 | 1,141 | 1,141 | 1,030 | 1,040 | 10,400 |
| 2000/11/17 | 1,035 | 1,037 | 1,000 | 1,001 | 4,500 |
| 2000/11/16 | 1,038 | 1,040 | 1,030 | 1,040 | 3,200 |
| 2000/11/15 | 1,040 | 1,040 | 1,037 | 1,038 | 600 |
| 2000/11/14 | 1,050 | 1,050 | 1,010 | 1,040 | 5,700 |
| 2000/11/13 | 1,025 | 1,047 | 1,015 | 1,047 | 9,200 |
| 2000/11/10 | 1,050 | 1,050 | 1,010 | 1,027 | 4,900 |
| 2000/11/09 | 1,016 | 1,020 | 1,001 | 1,003 | 7,800 |
| 2000/11/08 | 1,020 | 1,020 | 1,011 | 1,020 | 800 |
| 2000/11/07 | 990 | 1,030 | 990 | 1,020 | 1,700 |
| 2000/11/06 | 1,049 | 1,070 | 1,030 | 1,070 | 5,500 |
| 2000/11/02 | 1,049 | 1,050 | 999 | 1,050 | 3,000 |
| 2000/11/01 | 990 | 1,000 | 989 | 1,000 | 3,000 |
| 2000/10/31 | 1,010 | 1,011 | 980 | 985 | 4,300 |
| 2000/10/30 | 1,011 | 1,021 | 983 | 1,000 | 5,400 |
| 2000/10/27 | 1,060 | 1,069 | 1,041 | 1,051 | 6,000 |
| 2000/10/26 | 1,093 | 1,100 | 1,000 | 1,060 | 14,300 |
| 2000/10/25 | 1,000 | 1,014 | 1,000 | 1,013 | 7,700 |
| 2000/10/24 | 998 | 1,005 | 998 | 1,000 | 6,200 |
| 2000/10/23 | 1,020 | 1,020 | 1,001 | 1,010 | 9,900 |
| 2000/10/20 | 1,050 | 1,064 | 1,030 | 1,030 | 8,700 |
| 2000/10/19 | 1,060 | 1,070 | 1,052 | 1,052 | 7,500 |
| 2000/10/18 | 1,098 | 1,098 | 1,060 | 1,060 | 9,200 |
| 2000/10/17 | 1,068 | 1,080 | 1,068 | 1,078 | 2,800 |
| 2000/10/16 | 1,091 | 1,094 | 1,072 | 1,088 | 2,900 |
| 2000/10/13 | 1,100 | 1,100 | 1,050 | 1,050 | 5,000 |
| 2000/10/12 | 1,130 | 1,150 | 1,101 | 1,103 | 2,800 |
| 2000/10/11 | 1,145 | 1,145 | 1,101 | 1,130 | 6,700 |
| 2000/10/10 | 1,151 | 1,181 | 1,150 | 1,151 | 7,300 |
| 2000/10/06 | 1,182 | 1,221 | 1,182 | 1,198 | 3,700 |
| 2000/10/05 | 1,180 | 1,200 | 1,180 | 1,200 | 9,900 |
| 2000/10/04 | 1,199 | 1,230 | 1,199 | 1,230 | 2,300 |
| 2000/10/03 | 1,260 | 1,260 | 1,200 | 1,259 | 7,800 |
| 2000/10/02 | 1,200 | 1,260 | 1,200 | 1,260 | 9,400 |
| 2000/09/29 | 1,190 | 1,260 | 1,182 | 1,260 | 10,500 |
| 2000/09/28 | 1,140 | 1,171 | 1,100 | 1,170 | 13,900 |
| 2000/09/27 | 1,160 | 1,166 | 1,145 | 1,145 | 12,400 |
| 2000/09/26 | 1,258 | 1,258 | 1,179 | 1,185 | 11,100 |
| 2000/09/25 | 1,300 | 1,300 | 1,199 | 1,200 | 8,100 |
| 2000/09/22 | 1,245 | 1,245 | 1,150 | 1,180 | 7,600 |
| 2000/09/21 | 1,250 | 1,250 | 1,222 | 1,250 | 16,100 |
| 2000/09/20 | 1,240 | 1,250 | 1,230 | 1,250 | 16,400 |
| 2000/09/19 | 1,230 | 1,280 | 1,219 | 1,250 | 9,700 |
| 2000/09/18 | 1,340 | 1,343 | 1,290 | 1,320 | 19,900 |
| 2000/09/14 | 1,252 | 1,350 | 1,232 | 1,350 | 28,500 |
| 2000/09/13 | 1,218 | 1,280 | 1,200 | 1,212 | 9,300 |
| 2000/09/12 | 1,186 | 1,220 | 1,186 | 1,205 | 2,200 |
| 2000/09/11 | 1,180 | 1,223 | 1,180 | 1,220 | 10,700 |
| 2000/09/08 | 1,170 | 1,280 | 1,170 | 1,280 | 16,600 |
| 2000/09/07 | 1,180 | 1,200 | 1,160 | 1,170 | 10,100 |
| 2000/09/06 | 1,207 | 1,240 | 1,180 | 1,200 | 9,400 |
| 2000/09/05 | 1,260 | 1,260 | 1,227 | 1,247 | 15,400 |
| 2000/09/04 | 1,235 | 1,264 | 1,235 | 1,264 | 18,400 |
| 2000/09/01 | 1,360 | 1,360 | 1,310 | 1,315 | 104,400 |
| 2000/08/31 | 1,334 | 1,360 | 1,290 | 1,360 | 187,500 |
| 2000/08/30 | 1,181 | 1,340 | 1,181 | 1,340 | 85,700 |
| 2000/08/29 | 1,170 | 1,190 | 1,162 | 1,180 | 3,600 |
| 2000/08/28 | 1,145 | 1,199 | 1,145 | 1,161 | 3,600 |
| 2000/08/25 | 1,200 | 1,218 | 1,198 | 1,205 | 9,500 |
| 2000/08/24 | 1,185 | 1,200 | 1,160 | 1,200 | 12,500 |
| 2000/08/23 | 1,230 | 1,230 | 1,180 | 1,190 | 16,300 |
| 2000/08/22 | 1,205 | 1,230 | 1,205 | 1,230 | 56,800 |
| 2000/08/21 | 1,233 | 1,233 | 1,182 | 1,201 | 54,000 |
| 2000/08/18 | 1,140 | 1,140 | 1,051 | 1,051 | 6,800 |
| 2000/08/17 | 1,030 | 1,040 | 1,030 | 1,040 | 4,000 |
| 2000/08/16 | 1,035 | 1,040 | 1,031 | 1,031 | 2,300 |
| 2000/08/15 | 1,043 | 1,043 | 1,031 | 1,040 | 2,000 |
| 2000/08/14 | 1,050 | 1,050 | 1,043 | 1,043 | 2,000 |
| 2000/08/11 | 1,069 | 1,069 | 1,033 | 1,041 | 700 |
| 2000/08/10 | 1,030 | 1,075 | 1,030 | 1,030 | 2,800 |
| 2000/08/09 | 1,030 | 1,050 | 1,030 | 1,050 | 3,000 |
| 2000/08/08 | 1,050 | 1,060 | 1,050 | 1,050 | 5,100 |
| 2000/08/07 | 1,022 | 1,022 | 1,010 | 1,011 | 2,300 |
| 2000/08/04 | 1,025 | 1,045 | 1,020 | 1,022 | 1,800 |
| 2000/08/03 | 1,050 | 1,050 | 1,025 | 1,025 | 4,300 |
| 2000/08/02 | 1,090 | 1,090 | 1,050 | 1,051 | 4,800 |
| 2000/08/01 | 1,039 | 1,039 | 1,030 | 1,039 | 1,200 |
| 2000/07/31 | 1,051 | 1,051 | 1,015 | 1,025 | 6,100 |
| 2000/07/28 | 1,070 | 1,070 | 1,050 | 1,050 | 11,600 |
| 2000/07/27 | 1,052 | 1,060 | 1,050 | 1,050 | 2,500 |
| 2000/07/26 | 1,100 | 1,100 | 1,051 | 1,097 | 10,300 |
| 2000/07/25 | 1,080 | 1,110 | 1,065 | 1,065 | 4,900 |
| 2000/07/24 | 1,110 | 1,110 | 1,060 | 1,075 | 4,200 |
| 2000/07/21 | 1,121 | 1,125 | 1,110 | 1,110 | 5,500 |
| 2000/07/19 | 1,120 | 1,125 | 1,110 | 1,110 | 2,900 |
| 2000/07/18 | 1,191 | 1,191 | 1,132 | 1,133 | 14,600 |
| 2000/07/17 | 1,155 | 1,155 | 1,130 | 1,130 | 5,300 |
| 2000/07/14 | 1,160 | 1,180 | 1,151 | 1,155 | 6,500 |
| 2000/07/13 | 1,200 | 1,220 | 1,200 | 1,200 | 3,400 |
| 2000/07/12 | 1,225 | 1,225 | 1,200 | 1,220 | 6,000 |
| 2000/07/11 | 1,208 | 1,250 | 1,200 | 1,240 | 18,800 |
| 2000/07/10 | 1,201 | 1,210 | 1,200 | 1,205 | 17,600 |
| 2000/07/07 | 1,210 | 1,210 | 1,190 | 1,201 | 32,900 |
| 2000/07/06 | 1,142 | 1,150 | 1,140 | 1,150 | 14,400 |
| 2000/07/05 | 1,151 | 1,155 | 1,141 | 1,143 | 7,400 |
| 2000/07/04 | 1,179 | 1,179 | 1,141 | 1,141 | 15,300 |
| 2000/07/03 | 1,090 | 1,180 | 1,090 | 1,180 | 27,200 |
| 2000/06/30 | 1,070 | 1,090 | 1,070 | 1,085 | 4,600 |
| 2000/06/29 | 1,079 | 1,089 | 1,051 | 1,080 | 7,700 |
| 2000/06/28 | 1,051 | 1,090 | 1,051 | 1,070 | 5,900 |
| 2000/06/27 | 1,090 | 1,090 | 1,070 | 1,075 | 4,800 |
| 2000/06/26 | 1,097 | 1,097 | 1,060 | 1,070 | 8,500 |
| 2000/06/23 | 1,099 | 1,099 | 1,050 | 1,050 | 3,300 |
| 2000/06/22 | 1,070 | 1,080 | 1,050 | 1,050 | 14,200 |
| 2000/06/21 | 1,070 | 1,070 | 1,050 | 1,060 | 13,000 |
| 2000/06/20 | 1,070 | 1,080 | 1,065 | 1,080 | 14,600 |
| 2000/06/19 | 1,070 | 1,070 | 1,050 | 1,060 | 11,800 |
| 2000/06/16 | 1,011 | 1,011 | 1,010 | 1,010 | 3,900 |
| 2000/06/15 | 1,011 | 1,012 | 1,005 | 1,010 | 8,500 |
| 2000/06/14 | 1,040 | 1,040 | 1,030 | 1,030 | 4,700 |
| 2000/06/13 | 1,040 | 1,040 | 1,005 | 1,020 | 3,200 |
| 2000/06/12 | 1,030 | 1,030 | 1,025 | 1,030 | 3,500 |
| 2000/06/09 | 1,020 | 1,026 | 1,015 | 1,026 | 8,400 |
| 2000/06/08 | 1,002 | 1,020 | 1,002 | 1,020 | 13,400 |
| 2000/06/07 | 1,002 | 1,005 | 1,000 | 1,003 | 4,500 |
| 2000/06/06 | 1,001 | 1,020 | 1,000 | 1,001 | 6,400 |
| 2000/06/05 | 1,020 | 1,020 | 1,000 | 1,000 | 9,800 |
| 2000/06/02 | 1,049 | 1,049 | 1,020 | 1,020 | 6,400 |
| 2000/06/01 | 1,016 | 1,036 | 1,010 | 1,035 | 4,400 |
| 2000/05/31 | 1,030 | 1,033 | 1,015 | 1,015 | 6,100 |
| 2000/05/30 | 1,049 | 1,049 | 1,010 | 1,015 | 2,600 |
| 2000/05/29 | 1,012 | 1,040 | 990 | 990 | 14,800 |
| 2000/05/26 | 995 | 998 | 980 | 980 | 14,600 |
| 2000/05/25 | 1,000 | 1,000 | 975 | 995 | 16,600 |
| 2000/05/24 | 1,010 | 1,020 | 1,000 | 1,020 | 14,200 |
| 2000/05/23 | 1,040 | 1,040 | 1,010 | 1,010 | 10,700 |
| 2000/05/22 | 1,030 | 1,080 | 1,020 | 1,058 | 6,400 |
| 2000/05/19 | 1,110 | 1,110 | 1,040 | 1,042 | 8,800 |
| 2000/05/18 | 1,150 | 1,150 | 1,100 | 1,100 | 10,900 |
| 2000/05/17 | 1,098 | 1,098 | 1,090 | 1,094 | 8,200 |
| 2000/05/16 | 1,040 | 1,090 | 1,040 | 1,090 | 5,900 |
| 2000/05/15 | 1,005 | 1,036 | 1,005 | 1,035 | 11,100 |
| 2000/05/12 | 1,050 | 1,050 | 1,001 | 1,010 | 11,300 |
| 2000/05/11 | 1,050 | 1,050 | 1,035 | 1,035 | 4,400 |
| 2000/05/10 | 1,031 | 1,031 | 1,030 | 1,030 | 800 |
| 2000/05/09 | 1,040 | 1,050 | 1,030 | 1,030 | 3,500 |
| 2000/05/08 | 1,070 | 1,070 | 1,050 | 1,050 | 2,600 |
| 2000/05/02 | 1,038 | 1,038 | 1,010 | 1,011 | 6,900 |
| 2000/05/01 | 1,001 | 1,020 | 1,001 | 1,020 | 3,900 |
| 2000/04/28 | 1,010 | 1,010 | 1,000 | 1,002 | 4,400 |
| 2000/04/27 | 1,040 | 1,040 | 1,000 | 1,020 | 5,200 |
| 2000/04/26 | 1,080 | 1,080 | 1,001 | 1,042 | 9,000 |
| 2000/04/25 | 1,030 | 1,050 | 1,000 | 1,000 | 10,000 |
| 2000/04/24 | 1,038 | 1,039 | 1,030 | 1,039 | 3,800 |
| 2000/04/21 | 1,020 | 1,050 | 1,020 | 1,030 | 5,700 |
| 2000/04/20 | 1,001 | 1,010 | 991 | 991 | 2,500 |
| 2000/04/19 | 999 | 1,040 | 985 | 1,000 | 11,000 |
| 2000/04/18 | 1,060 | 1,060 | 980 | 980 | 21,000 |
| 2000/04/17 | 920 | 960 | 920 | 951 | 16,300 |
| 2000/04/14 | 1,040 | 1,045 | 1,040 | 1,040 | 4,300 |
| 2000/04/13 | 1,100 | 1,100 | 1,040 | 1,040 | 12,600 |
| 2000/04/12 | 1,060 | 1,100 | 1,060 | 1,100 | 8,900 |
| 2000/04/11 | 1,070 | 1,070 | 1,050 | 1,061 | 18,800 |
| 2000/04/10 | 1,071 | 1,130 | 1,060 | 1,070 | 10,500 |
| 2000/04/07 | 1,111 | 1,111 | 1,100 | 1,100 | 6,900 |
| 2000/04/06 | 1,101 | 1,130 | 1,100 | 1,100 | 6,400 |
| 2000/04/05 | 1,140 | 1,140 | 1,100 | 1,100 | 16,500 |
| 2000/04/04 | 1,140 | 1,140 | 1,135 | 1,140 | 8,200 |
| 2000/04/03 | 1,122 | 1,140 | 1,122 | 1,125 | 5,400 |
| 2000/03/31 | 1,120 | 1,125 | 1,120 | 1,120 | 7,000 |
| 2000/03/30 | 1,120 | 1,130 | 1,100 | 1,120 | 18,400 |
| 2000/03/29 | 1,100 | 1,120 | 1,100 | 1,120 | 18,600 |
| 2000/03/28 | 1,122 | 1,130 | 1,110 | 1,120 | 4,200 |
| 2000/03/27 | 1,140 | 1,140 | 1,120 | 1,130 | 6,200 |
| 2000/03/24 | 1,120 | 1,145 | 1,090 | 1,140 | 24,900 |
| 2000/03/23 | 1,149 | 1,155 | 1,120 | 1,140 | 9,100 |
| 2000/03/22 | 1,120 | 1,148 | 1,120 | 1,140 | 11,000 |
| 2000/03/21 | 1,110 | 1,149 | 1,100 | 1,120 | 24,200 |
| 2000/03/17 | 1,005 | 1,050 | 1,001 | 1,050 | 9,600 |
| 2000/03/16 | 1,006 | 1,020 | 998 | 998 | 25,500 |
| 2000/03/15 | 1,020 | 1,030 | 990 | 995 | 30,200 |
| 2000/03/14 | 1,039 | 1,050 | 1,010 | 1,040 | 22,500 |
| 2000/03/13 | 1,100 | 1,100 | 1,037 | 1,037 | 8,900 |
| 2000/03/10 | 1,100 | 1,120 | 1,100 | 1,100 | 7,800 |
| 2000/03/09 | 1,105 | 1,145 | 1,102 | 1,102 | 3,400 |
| 2000/03/08 | 1,100 | 1,148 | 1,100 | 1,120 | 6,900 |
| 2000/03/07 | 1,105 | 1,105 | 1,100 | 1,105 | 7,500 |
| 2000/03/06 | 1,104 | 1,150 | 1,104 | 1,130 | 9,200 |
| 2000/03/03 | 1,169 | 1,169 | 1,100 | 1,104 | 7,800 |
| 2000/03/02 | 1,180 | 1,180 | 1,123 | 1,176 | 4,900 |
| 2000/03/01 | 1,178 | 1,200 | 1,140 | 1,140 | 13,300 |
| 2000/02/29 | 1,179 | 1,179 | 1,120 | 1,178 | 7,000 |
| 2000/02/28 | 1,100 | 1,180 | 1,100 | 1,177 | 6,700 |
| 2000/02/25 | 1,195 | 1,195 | 1,111 | 1,120 | 10,600 |
| 2000/02/24 | 1,151 | 1,189 | 1,130 | 1,150 | 12,900 |
| 2000/02/23 | 1,170 | 1,184 | 1,100 | 1,150 | 12,200 |
| 2000/02/22 | 1,090 | 1,196 | 1,090 | 1,156 | 23,400 |
| 2000/02/21 | 1,035 | 1,076 | 1,030 | 1,076 | 14,900 |
| 2000/02/18 | 1,055 | 1,060 | 1,023 | 1,040 | 25,100 |
| 2000/02/17 | 1,090 | 1,090 | 1,060 | 1,060 | 11,800 |
| 2000/02/16 | 1,090 | 1,100 | 1,090 | 1,100 | 7,500 |
| 2000/02/15 | 1,170 | 1,171 | 1,080 | 1,100 | 14,700 |
| 2000/02/14 | 1,180 | 1,220 | 1,180 | 1,185 | 8,300 |
| 2000/02/10 | 1,280 | 1,300 | 1,180 | 1,235 | 22,200 |
| 2000/02/09 | 1,249 | 1,320 | 1,241 | 1,300 | 25,600 |
| 2000/02/08 | 1,195 | 1,240 | 1,190 | 1,200 | 16,600 |
| 2000/02/07 | 1,160 | 1,190 | 1,160 | 1,180 | 24,700 |
| 2000/02/04 | 1,169 | 1,185 | 1,160 | 1,170 | 19,600 |
| 2000/02/03 | 1,180 | 1,180 | 1,140 | 1,159 | 8,800 |
| 2000/02/02 | 1,190 | 1,190 | 1,150 | 1,150 | 19,200 |
| 2000/02/01 | 1,190 | 1,190 | 1,170 | 1,180 | 21,600 |
| 2000/01/31 | 1,200 | 1,200 | 1,140 | 1,170 | 14,100 |
| 2000/01/28 | 1,160 | 1,160 | 1,145 | 1,160 | 7,600 |
| 2000/01/27 | 1,142 | 1,155 | 1,125 | 1,150 | 5,800 |
| 2000/01/26 | 1,183 | 1,183 | 1,134 | 1,140 | 29,700 |
| 2000/01/25 | 1,120 | 1,130 | 1,120 | 1,123 | 22,800 |
| 2000/01/24 | 1,130 | 1,130 | 1,115 | 1,115 | 47,400 |
| 2000/01/21 | 1,120 | 1,120 | 1,110 | 1,120 | 12,300 |
| 2000/01/20 | 1,130 | 1,150 | 1,115 | 1,130 | 32,900 |
| 2000/01/19 | 1,143 | 1,159 | 1,120 | 1,130 | 43,900 |
| 2000/01/18 | 1,070 | 1,170 | 1,070 | 1,103 | 102,500 |
| 2000/01/17 | 1,062 | 1,082 | 1,058 | 1,060 | 65,100 |
| 2000/01/14 | 1,070 | 1,070 | 1,051 | 1,061 | 26,900 |
| 2000/01/13 | 1,090 | 1,090 | 1,050 | 1,070 | 17,500 |
| 2000/01/12 | 1,106 | 1,134 | 1,090 | 1,100 | 19,400 |
| 2000/01/11 | 1,140 | 1,140 | 1,105 | 1,105 | 14,900 |
| 2000/01/07 | 1,105 | 1,150 | 1,105 | 1,150 | 12,100 |
| 2000/01/06 | 1,180 | 1,200 | 1,160 | 1,162 | 10,400 |
| 2000/01/05 | 1,180 | 1,180 | 1,150 | 1,180 | 7,600 |
| 2000/01/04 | 1,200 | 1,210 | 1,200 | 1,200 | 2,100 |