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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,148 | 1,149 | 1,133 | 1,137 | 2,700 |
| 2001/12/27 | 1,111 | 1,150 | 1,110 | 1,110 | 2,100 |
| 2001/12/26 | 1,170 | 1,170 | 1,110 | 1,110 | 5,500 |
| 2001/12/25 | 1,138 | 1,140 | 1,096 | 1,124 | 4,500 |
| 2001/12/21 | 1,149 | 1,150 | 1,143 | 1,150 | 3,800 |
| 2001/12/20 | 1,129 | 1,160 | 1,129 | 1,149 | 13,100 |
| 2001/12/19 | 1,082 | 1,130 | 1,075 | 1,129 | 5,200 |
| 2001/12/18 | 1,150 | 1,150 | 1,076 | 1,080 | 9,800 |
| 2001/12/17 | 1,075 | 1,112 | 1,075 | 1,112 | 5,400 |
| 2001/12/14 | 1,072 | 1,115 | 1,070 | 1,115 | 27,200 |
| 2001/12/13 | 1,149 | 1,152 | 1,140 | 1,152 | 3,600 |
| 2001/12/12 | 1,120 | 1,170 | 1,107 | 1,153 | 7,200 |
| 2001/12/11 | 1,090 | 1,120 | 1,090 | 1,119 | 2,300 |
| 2001/12/10 | 1,129 | 1,129 | 1,095 | 1,096 | 3,100 |
| 2001/12/07 | 1,095 | 1,144 | 1,090 | 1,144 | 2,000 |
| 2001/12/06 | 1,195 | 1,195 | 1,129 | 1,140 | 14,200 |
| 2001/12/05 | 1,100 | 1,150 | 1,100 | 1,150 | 4,200 |
| 2001/12/04 | 1,090 | 1,100 | 1,090 | 1,100 | 3,400 |
| 2001/12/03 | 1,100 | 1,100 | 1,084 | 1,084 | 3,400 |
| 2001/11/30 | 1,105 | 1,146 | 1,085 | 1,091 | 4,300 |
| 2001/11/29 | 1,121 | 1,125 | 1,121 | 1,125 | 2,100 |
| 2001/11/28 | 1,082 | 1,121 | 1,082 | 1,121 | 1,900 |
| 2001/11/27 | 1,143 | 1,143 | 1,080 | 1,100 | 5,600 |
| 2001/11/26 | 1,177 | 1,177 | 1,102 | 1,140 | 11,200 |
| 2001/11/22 | 1,095 | 1,158 | 1,095 | 1,118 | 1,100 |
| 2001/11/21 | 1,142 | 1,153 | 1,130 | 1,135 | 1,500 |
| 2001/11/20 | 1,156 | 1,160 | 1,141 | 1,147 | 7,700 |
| 2001/11/19 | 1,200 | 1,200 | 1,175 | 1,176 | 7,800 |
| 2001/11/16 | 1,183 | 1,198 | 1,179 | 1,189 | 3,700 |
| 2001/11/15 | 1,161 | 1,184 | 1,154 | 1,184 | 7,700 |
| 2001/11/14 | 1,172 | 1,172 | 1,166 | 1,166 | 1,900 |
| 2001/11/13 | 1,184 | 1,184 | 1,150 | 1,171 | 3,000 |
| 2001/11/12 | 1,150 | 1,184 | 1,144 | 1,184 | 2,600 |
| 2001/11/09 | 1,145 | 1,184 | 1,145 | 1,148 | 3,100 |
| 2001/11/08 | 1,185 | 1,189 | 1,184 | 1,185 | 12,400 |
| 2001/11/07 | 1,189 | 1,190 | 1,180 | 1,189 | 7,000 |
| 2001/11/06 | 1,190 | 1,190 | 1,180 | 1,185 | 5,200 |
| 2001/11/05 | 1,185 | 1,190 | 1,120 | 1,190 | 9,200 |
| 2001/11/02 | 1,195 | 1,195 | 1,127 | 1,156 | 8,100 |
| 2001/11/01 | 1,170 | 1,196 | 1,129 | 1,190 | 8,600 |
| 2001/10/31 | 1,100 | 1,170 | 1,100 | 1,170 | 4,200 |
| 2001/10/30 | 1,164 | 1,165 | 1,101 | 1,101 | 3,900 |
| 2001/10/29 | 1,195 | 1,195 | 1,171 | 1,171 | 2,500 |
| 2001/10/26 | 1,180 | 1,199 | 1,180 | 1,198 | 12,200 |
| 2001/10/25 | 1,155 | 1,180 | 1,155 | 1,180 | 14,600 |
| 2001/10/24 | 1,135 | 1,158 | 1,135 | 1,158 | 14,400 |
| 2001/10/23 | 1,113 | 1,135 | 1,073 | 1,135 | 5,700 |
| 2001/10/22 | 1,091 | 1,091 | 1,053 | 1,053 | 2,200 |
| 2001/10/19 | 1,077 | 1,086 | 1,071 | 1,071 | 5,200 |
| 2001/10/18 | 1,138 | 1,138 | 1,137 | 1,137 | 6,600 |
| 2001/10/17 | 1,119 | 1,139 | 1,118 | 1,139 | 4,200 |
| 2001/10/16 | 1,099 | 1,139 | 1,090 | 1,139 | 3,600 |
| 2001/10/15 | 1,080 | 1,100 | 1,080 | 1,099 | 1,600 |
| 2001/10/12 | 1,120 | 1,140 | 1,040 | 1,140 | 14,400 |
| 2001/10/11 | 1,096 | 1,120 | 1,083 | 1,120 | 5,800 |
| 2001/10/10 | 1,115 | 1,115 | 1,092 | 1,096 | 7,400 |
| 2001/10/09 | 1,100 | 1,104 | 1,099 | 1,101 | 4,000 |
| 2001/10/05 | 1,060 | 1,100 | 1,060 | 1,100 | 3,900 |
| 2001/10/04 | 1,100 | 1,120 | 1,100 | 1,120 | 5,200 |
| 2001/10/03 | 1,130 | 1,130 | 1,100 | 1,129 | 7,300 |
| 2001/10/02 | 1,120 | 1,120 | 1,076 | 1,120 | 10,200 |
| 2001/10/01 | 1,080 | 1,120 | 1,020 | 1,119 | 6,900 |
| 2001/09/28 | 1,034 | 1,080 | 1,025 | 1,075 | 12,800 |
| 2001/09/27 | 1,049 | 1,049 | 992 | 994 | 5,300 |
| 2001/09/26 | 1,020 | 1,020 | 1,000 | 1,000 | 3,300 |
| 2001/09/25 | 1,060 | 1,060 | 1,034 | 1,034 | 5,900 |
| 2001/09/21 | 1,010 | 1,019 | 982 | 1,006 | 10,700 |
| 2001/09/20 | 957 | 982 | 950 | 982 | 6,400 |
| 2001/09/19 | 965 | 1,001 | 965 | 977 | 10,200 |
| 2001/09/18 | 1,024 | 1,024 | 975 | 975 | 10,000 |
| 2001/09/17 | 929 | 974 | 923 | 974 | 3,100 |
| 2001/09/14 | 960 | 990 | 945 | 979 | 15,600 |
| 2001/09/13 | 910 | 950 | 910 | 950 | 8,500 |
| 2001/09/12 | 940 | 980 | 940 | 950 | 4,000 |
| 2001/09/11 | 973 | 990 | 972 | 990 | 6,400 |
| 2001/09/10 | 972 | 979 | 972 | 972 | 4,200 |
| 2001/09/07 | 1,000 | 1,010 | 972 | 1,010 | 9,700 |
| 2001/09/06 | 1,001 | 1,030 | 1,001 | 1,030 | 3,300 |
| 2001/09/05 | 1,010 | 1,017 | 1,000 | 1,000 | 5,300 |
| 2001/09/04 | 1,050 | 1,053 | 1,030 | 1,050 | 8,100 |
| 2001/09/03 | 1,035 | 1,065 | 1,035 | 1,050 | 3,700 |
| 2001/08/31 | 1,040 | 1,088 | 1,028 | 1,075 | 9,000 |
| 2001/08/30 | 1,103 | 1,118 | 1,096 | 1,100 | 6,400 |
| 2001/08/29 | 1,123 | 1,124 | 1,123 | 1,123 | 2,500 |
| 2001/08/28 | 1,125 | 1,126 | 1,122 | 1,123 | 1,700 |
| 2001/08/27 | 1,135 | 1,135 | 1,110 | 1,119 | 4,400 |
| 2001/08/24 | 1,119 | 1,119 | 1,106 | 1,117 | 6,100 |
| 2001/08/23 | 1,110 | 1,115 | 1,107 | 1,109 | 5,700 |
| 2001/08/22 | 1,126 | 1,126 | 1,103 | 1,106 | 3,800 |
| 2001/08/21 | 1,118 | 1,126 | 1,117 | 1,121 | 6,900 |
| 2001/08/20 | 1,145 | 1,145 | 1,101 | 1,116 | 10,700 |
| 2001/08/17 | 1,135 | 1,160 | 1,135 | 1,150 | 7,400 |
| 2001/08/16 | 1,136 | 1,150 | 1,135 | 1,150 | 4,900 |
| 2001/08/15 | 1,137 | 1,160 | 1,130 | 1,141 | 1,000 |
| 2001/08/14 | 1,150 | 1,150 | 1,130 | 1,137 | 4,300 |
| 2001/08/13 | 1,150 | 1,150 | 1,128 | 1,150 | 2,700 |
| 2001/08/10 | 1,135 | 1,154 | 1,135 | 1,154 | 1,800 |
| 2001/08/09 | 1,178 | 1,178 | 1,175 | 1,175 | 500 |
| 2001/08/08 | 1,181 | 1,189 | 1,160 | 1,160 | 2,400 |
| 2001/08/07 | 1,186 | 1,189 | 1,141 | 1,181 | 7,700 |
| 2001/08/06 | 1,130 | 1,198 | 1,130 | 1,190 | 3,900 |
| 2001/08/03 | 1,194 | 1,194 | 1,135 | 1,150 | 5,500 |
| 2001/08/02 | 1,125 | 1,199 | 1,125 | 1,199 | 9,300 |
| 2001/08/01 | 1,139 | 1,175 | 1,137 | 1,165 | 11,000 |
| 2001/07/31 | 1,100 | 1,139 | 1,100 | 1,139 | 5,000 |
| 2001/07/30 | 1,139 | 1,139 | 1,090 | 1,100 | 2,900 |
| 2001/07/27 | 1,131 | 1,140 | 1,129 | 1,139 | 3,300 |
| 2001/07/26 | 1,175 | 1,175 | 1,103 | 1,129 | 13,500 |
| 2001/07/25 | 1,112 | 1,138 | 1,111 | 1,137 | 4,700 |
| 2001/07/24 | 1,134 | 1,134 | 1,094 | 1,114 | 6,600 |
| 2001/07/23 | 1,140 | 1,140 | 1,138 | 1,140 | 1,700 |
| 2001/07/19 | 1,130 | 1,150 | 1,120 | 1,150 | 6,000 |
| 2001/07/18 | 1,194 | 1,194 | 1,150 | 1,168 | 9,200 |
| 2001/07/17 | 1,155 | 1,156 | 1,150 | 1,154 | 7,400 |
| 2001/07/16 | 1,181 | 1,190 | 1,156 | 1,156 | 6,200 |
| 2001/07/13 | 1,170 | 1,190 | 1,170 | 1,180 | 5,200 |
| 2001/07/12 | 1,159 | 1,200 | 1,146 | 1,200 | 19,600 |
| 2001/07/11 | 1,127 | 1,158 | 1,126 | 1,158 | 900 |
| 2001/07/10 | 1,133 | 1,150 | 1,132 | 1,150 | 3,600 |
| 2001/07/09 | 1,200 | 1,200 | 1,136 | 1,141 | 23,300 |
| 2001/07/06 | 1,177 | 1,177 | 1,123 | 1,135 | 12,700 |
| 2001/07/05 | 1,130 | 1,160 | 1,130 | 1,160 | 3,300 |
| 2001/07/04 | 1,133 | 1,180 | 1,132 | 1,165 | 4,400 |
| 2001/07/03 | 1,150 | 1,150 | 1,130 | 1,130 | 1,100 |
| 2001/07/02 | 1,125 | 1,140 | 1,122 | 1,140 | 4,300 |
| 2001/06/29 | 1,159 | 1,185 | 1,100 | 1,150 | 12,400 |
| 2001/06/28 | 1,130 | 1,160 | 1,121 | 1,160 | 6,600 |
| 2001/06/27 | 1,160 | 1,160 | 1,120 | 1,140 | 2,200 |
| 2001/06/26 | 1,169 | 1,169 | 1,128 | 1,148 | 9,300 |
| 2001/06/25 | 1,130 | 1,150 | 1,129 | 1,148 | 4,000 |
| 2001/06/22 | 1,118 | 1,137 | 1,118 | 1,137 | 5,000 |
| 2001/06/21 | 1,110 | 1,119 | 1,105 | 1,115 | 2,500 |
| 2001/06/20 | 1,116 | 1,119 | 1,102 | 1,102 | 2,900 |
| 2001/06/19 | 1,115 | 1,145 | 1,115 | 1,116 | 2,300 |
| 2001/06/18 | 1,141 | 1,141 | 1,092 | 1,110 | 7,900 |
| 2001/06/15 | 1,108 | 1,121 | 1,074 | 1,121 | 5,100 |
| 2001/06/14 | 1,126 | 1,127 | 1,100 | 1,122 | 6,600 |
| 2001/06/13 | 1,155 | 1,155 | 1,118 | 1,126 | 1,500 |
| 2001/06/12 | 1,122 | 1,160 | 1,120 | 1,125 | 8,100 |
| 2001/06/11 | 1,170 | 1,170 | 1,117 | 1,134 | 3,800 |
| 2001/06/08 | 1,190 | 1,190 | 1,120 | 1,166 | 38,800 |
| 2001/06/07 | 1,118 | 1,150 | 1,114 | 1,139 | 6,400 |
| 2001/06/06 | 1,150 | 1,152 | 1,138 | 1,138 | 5,300 |
| 2001/06/05 | 1,179 | 1,179 | 1,160 | 1,169 | 4,900 |
| 2001/06/04 | 1,189 | 1,189 | 1,159 | 1,180 | 3,300 |
| 2001/06/01 | 1,130 | 1,169 | 1,130 | 1,169 | 3,200 |
| 2001/05/31 | 1,140 | 1,185 | 1,132 | 1,170 | 12,600 |
| 2001/05/30 | 1,230 | 1,230 | 1,165 | 1,180 | 31,600 |
| 2001/05/29 | 1,079 | 1,110 | 1,079 | 1,110 | 3,700 |
| 2001/05/28 | 1,120 | 1,121 | 1,109 | 1,119 | 5,000 |
| 2001/05/25 | 1,139 | 1,139 | 1,100 | 1,118 | 14,200 |
| 2001/05/24 | 1,105 | 1,139 | 1,105 | 1,139 | 6,900 |
| 2001/05/23 | 1,085 | 1,138 | 1,075 | 1,138 | 6,100 |
| 2001/05/22 | 1,125 | 1,125 | 1,083 | 1,085 | 4,700 |
| 2001/05/21 | 1,120 | 1,140 | 1,120 | 1,125 | 4,400 |
| 2001/05/18 | 1,140 | 1,150 | 1,120 | 1,120 | 10,700 |
| 2001/05/17 | 1,091 | 1,110 | 1,081 | 1,110 | 4,500 |
| 2001/05/16 | 1,110 | 1,110 | 1,090 | 1,091 | 7,100 |
| 2001/05/15 | 1,120 | 1,120 | 1,105 | 1,120 | 1,700 |
| 2001/05/14 | 1,122 | 1,125 | 1,105 | 1,120 | 6,900 |
| 2001/05/11 | 1,150 | 1,150 | 1,121 | 1,121 | 3,600 |
| 2001/05/10 | 1,160 | 1,180 | 1,120 | 1,120 | 3,000 |
| 2001/05/09 | 1,180 | 1,180 | 1,160 | 1,180 | 2,800 |
| 2001/05/08 | 1,185 | 1,205 | 1,183 | 1,192 | 11,200 |
| 2001/05/07 | 1,190 | 1,205 | 1,180 | 1,205 | 4,400 |
| 2001/05/02 | 1,180 | 1,210 | 1,160 | 1,200 | 26,500 |
| 2001/05/01 | 1,180 | 1,200 | 1,160 | 1,200 | 4,900 |
| 2001/04/27 | 1,180 | 1,187 | 1,160 | 1,180 | 22,800 |
| 2001/04/26 | 1,150 | 1,180 | 1,103 | 1,180 | 31,200 |
| 2001/04/25 | 1,070 | 1,081 | 1,057 | 1,081 | 3,800 |
| 2001/04/24 | 1,031 | 1,075 | 1,031 | 1,075 | 5,900 |
| 2001/04/23 | 1,150 | 1,158 | 1,067 | 1,073 | 8,300 |
| 2001/04/20 | 1,110 | 1,130 | 1,100 | 1,130 | 11,100 |
| 2001/04/19 | 1,150 | 1,158 | 1,101 | 1,120 | 11,600 |
| 2001/04/18 | 1,149 | 1,170 | 1,111 | 1,150 | 33,100 |
| 2001/04/17 | 1,010 | 1,094 | 1,010 | 1,090 | 23,100 |
| 2001/04/16 | 1,029 | 1,029 | 1,015 | 1,029 | 1,100 |
| 2001/04/13 | 1,000 | 1,030 | 1,000 | 1,030 | 12,800 |
| 2001/04/12 | 1,000 | 1,009 | 987 | 987 | 4,600 |
| 2001/04/11 | 992 | 999 | 980 | 986 | 2,900 |
| 2001/04/10 | 1,001 | 1,002 | 991 | 992 | 2,000 |
| 2001/04/09 | 1,011 | 1,017 | 1,001 | 1,001 | 2,500 |
| 2001/04/06 | 1,020 | 1,020 | 1,000 | 1,002 | 2,800 |
| 2001/04/05 | 1,014 | 1,020 | 1,010 | 1,010 | 1,900 |
| 2001/04/04 | 1,014 | 1,014 | 1,001 | 1,001 | 5,800 |
| 2001/04/03 | 1,014 | 1,014 | 992 | 1,014 | 5,000 |
| 2001/04/02 | 1,001 | 1,001 | 959 | 974 | 4,300 |
| 2001/03/30 | 1,020 | 1,020 | 1,002 | 1,002 | 3,200 |
| 2001/03/29 | 1,030 | 1,030 | 996 | 1,020 | 4,100 |
| 2001/03/28 | 1,030 | 1,070 | 1,020 | 1,050 | 8,300 |
| 2001/03/27 | 1,030 | 1,050 | 1,020 | 1,030 | 8,700 |
| 2001/03/26 | 1,070 | 1,070 | 1,030 | 1,060 | 16,100 |
| 2001/03/23 | 980 | 1,027 | 980 | 1,027 | 16,300 |
| 2001/03/22 | 950 | 990 | 950 | 950 | 7,000 |
| 2001/03/21 | 930 | 950 | 930 | 950 | 14,800 |
| 2001/03/19 | 948 | 948 | 930 | 930 | 10,700 |
| 2001/03/16 | 940 | 940 | 928 | 928 | 12,300 |
| 2001/03/15 | 940 | 940 | 926 | 927 | 8,200 |
| 2001/03/14 | 940 | 950 | 940 | 945 | 6,200 |
| 2001/03/13 | 948 | 949 | 940 | 949 | 10,900 |
| 2001/03/12 | 980 | 980 | 963 | 965 | 3,000 |
| 2001/03/09 | 980 | 989 | 974 | 980 | 19,400 |
| 2001/03/08 | 989 | 989 | 960 | 962 | 4,200 |
| 2001/03/07 | 1,000 | 1,000 | 965 | 980 | 6,600 |
| 2001/03/06 | 982 | 1,010 | 980 | 1,010 | 4,000 |
| 2001/03/05 | 991 | 991 | 990 | 990 | 900 |
| 2001/03/02 | 1,029 | 1,029 | 990 | 990 | 5,300 |
| 2001/03/01 | 990 | 1,002 | 990 | 1,000 | 2,100 |
| 2001/02/28 | 1,030 | 1,030 | 981 | 994 | 4,100 |
| 2001/02/27 | 1,038 | 1,038 | 1,024 | 1,030 | 800 |
| 2001/02/26 | 1,040 | 1,040 | 1,030 | 1,039 | 8,300 |
| 2001/02/23 | 994 | 1,020 | 986 | 1,020 | 8,400 |
| 2001/02/22 | 1,010 | 1,010 | 994 | 995 | 3,100 |
| 2001/02/21 | 1,000 | 1,000 | 981 | 992 | 1,000 |
| 2001/02/20 | 1,016 | 1,020 | 1,016 | 1,020 | 1,600 |
| 2001/02/19 | 1,020 | 1,020 | 1,017 | 1,017 | 7,200 |
| 2001/02/16 | 983 | 1,019 | 983 | 996 | 8,500 |
| 2001/02/15 | 1,020 | 1,023 | 1,001 | 1,023 | 7,300 |
| 2001/02/14 | 1,030 | 1,035 | 1,019 | 1,020 | 9,400 |
| 2001/02/13 | 990 | 1,030 | 990 | 1,030 | 3,200 |
| 2001/02/09 | 985 | 1,000 | 985 | 1,000 | 1,500 |
| 2001/02/08 | 981 | 994 | 978 | 981 | 6,800 |
| 2001/02/07 | 980 | 980 | 977 | 977 | 400 |
| 2001/02/06 | 981 | 1,010 | 981 | 1,000 | 3,400 |
| 2001/02/05 | 1,024 | 1,025 | 1,000 | 1,001 | 6,300 |
| 2001/02/02 | 1,029 | 1,029 | 1,025 | 1,025 | 20,800 |
| 2001/02/01 | 1,025 | 1,040 | 1,025 | 1,028 | 6,000 |
| 2001/01/31 | 1,030 | 1,030 | 1,025 | 1,029 | 5,700 |
| 2001/01/30 | 1,026 | 1,039 | 1,020 | 1,020 | 4,800 |
| 2001/01/29 | 1,025 | 1,030 | 1,025 | 1,025 | 8,600 |
| 2001/01/26 | 1,039 | 1,039 | 1,000 | 1,020 | 10,100 |
| 2001/01/25 | 966 | 990 | 960 | 990 | 10,300 |
| 2001/01/24 | 960 | 966 | 960 | 965 | 2,700 |
| 2001/01/23 | 960 | 980 | 960 | 980 | 2,700 |
| 2001/01/22 | 990 | 990 | 969 | 969 | 600 |
| 2001/01/19 | 960 | 990 | 960 | 990 | 6,600 |
| 2001/01/18 | 999 | 999 | 990 | 990 | 12,200 |
| 2001/01/17 | 985 | 999 | 980 | 999 | 3,800 |
| 2001/01/16 | 964 | 985 | 964 | 985 | 2,900 |
| 2001/01/15 | 929 | 945 | 929 | 944 | 2,100 |
| 2001/01/12 | 921 | 950 | 921 | 949 | 14,900 |
| 2001/01/11 | 959 | 970 | 940 | 950 | 4,000 |
| 2001/01/10 | 940 | 950 | 937 | 950 | 4,100 |
| 2001/01/09 | 940 | 950 | 936 | 936 | 5,400 |
| 2001/01/05 | 1,000 | 1,000 | 940 | 950 | 3,900 |
| 2001/01/04 | 997 | 997 | 980 | 980 | 2,500 |