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 |
|---|---|---|---|---|---|
| 2002/12/30 | 939 | 960 | 939 | 958 | 2,300 |
| 2002/12/27 | 975 | 979 | 950 | 979 | 6,000 |
| 2002/12/26 | 959 | 969 | 949 | 959 | 5,700 |
| 2002/12/25 | 940 | 950 | 912 | 950 | 13,800 |
| 2002/12/24 | 935 | 947 | 935 | 936 | 7,700 |
| 2002/12/20 | 941 | 952 | 941 | 943 | 5,600 |
| 2002/12/19 | 901 | 941 | 875 | 941 | 6,700 |
| 2002/12/18 | 990 | 990 | 941 | 941 | 15,200 |
| 2002/12/17 | 952 | 980 | 952 | 980 | 9,100 |
| 2002/12/16 | 950 | 953 | 950 | 950 | 5,300 |
| 2002/12/13 | 965 | 972 | 960 | 963 | 25,400 |
| 2002/12/12 | 987 | 1,010 | 987 | 1,000 | 7,400 |
| 2002/12/11 | 999 | 1,000 | 990 | 990 | 3,300 |
| 2002/12/10 | 970 | 1,000 | 966 | 1,000 | 4,100 |
| 2002/12/09 | 990 | 990 | 970 | 978 | 2,600 |
| 2002/12/06 | 1,018 | 1,018 | 989 | 990 | 16,600 |
| 2002/12/05 | 1,020 | 1,020 | 995 | 1,019 | 4,600 |
| 2002/12/04 | 1,020 | 1,030 | 1,020 | 1,021 | 7,800 |
| 2002/12/03 | 1,000 | 1,039 | 1,000 | 1,039 | 4,600 |
| 2002/12/02 | 988 | 1,000 | 985 | 1,000 | 9,200 |
| 2002/11/29 | 987 | 1,000 | 985 | 985 | 10,300 |
| 2002/11/28 | 998 | 998 | 972 | 977 | 7,400 |
| 2002/11/27 | 956 | 999 | 955 | 999 | 12,400 |
| 2002/11/26 | 1,000 | 1,000 | 960 | 963 | 14,200 |
| 2002/11/25 | 999 | 1,000 | 980 | 991 | 13,600 |
| 2002/11/22 | 1,031 | 1,031 | 970 | 1,000 | 15,200 |
| 2002/11/21 | 1,049 | 1,049 | 1,009 | 1,011 | 4,200 |
| 2002/11/20 | 990 | 1,043 | 988 | 1,041 | 16,200 |
| 2002/11/19 | 1,004 | 1,011 | 997 | 998 | 7,000 |
| 2002/11/18 | 1,050 | 1,050 | 1,022 | 1,044 | 13,200 |
| 2002/11/15 | 1,027 | 1,060 | 1,024 | 1,050 | 5,700 |
| 2002/11/14 | 1,057 | 1,060 | 1,024 | 1,026 | 7,200 |
| 2002/11/13 | 1,071 | 1,087 | 1,055 | 1,068 | 4,300 |
| 2002/11/12 | 1,087 | 1,088 | 1,050 | 1,087 | 9,200 |
| 2002/11/11 | 1,065 | 1,090 | 1,061 | 1,071 | 6,000 |
| 2002/11/08 | 1,109 | 1,119 | 1,093 | 1,093 | 6,400 |
| 2002/11/07 | 1,109 | 1,119 | 1,091 | 1,119 | 4,600 |
| 2002/11/06 | 1,080 | 1,120 | 1,080 | 1,120 | 15,200 |
| 2002/11/05 | 1,099 | 1,100 | 1,096 | 1,100 | 5,900 |
| 2002/11/01 | 1,100 | 1,100 | 1,090 | 1,100 | 2,500 |
| 2002/10/31 | 1,090 | 1,100 | 1,090 | 1,100 | 1,900 |
| 2002/10/30 | 1,104 | 1,110 | 1,092 | 1,106 | 6,500 |
| 2002/10/29 | 1,088 | 1,114 | 1,088 | 1,110 | 2,900 |
| 2002/10/28 | 1,092 | 1,120 | 1,092 | 1,120 | 4,200 |
| 2002/10/25 | 1,100 | 1,120 | 1,075 | 1,120 | 13,700 |
| 2002/10/24 | 1,118 | 1,120 | 1,099 | 1,120 | 3,800 |
| 2002/10/23 | 1,100 | 1,118 | 1,080 | 1,118 | 6,200 |
| 2002/10/22 | 1,120 | 1,120 | 1,080 | 1,080 | 3,400 |
| 2002/10/21 | 1,117 | 1,128 | 1,097 | 1,120 | 7,500 |
| 2002/10/18 | 1,123 | 1,123 | 1,088 | 1,097 | 10,100 |
| 2002/10/17 | 1,100 | 1,120 | 1,082 | 1,107 | 10,800 |
| 2002/10/16 | 1,100 | 1,100 | 1,082 | 1,100 | 6,400 |
| 2002/10/15 | 1,100 | 1,100 | 1,095 | 1,100 | 6,400 |
| 2002/10/11 | 1,075 | 1,100 | 1,075 | 1,100 | 8,000 |
| 2002/10/10 | 1,051 | 1,076 | 1,050 | 1,076 | 6,600 |
| 2002/10/09 | 1,072 | 1,077 | 1,070 | 1,071 | 5,400 |
| 2002/10/08 | 1,080 | 1,096 | 1,070 | 1,096 | 5,600 |
| 2002/10/07 | 1,110 | 1,110 | 1,071 | 1,071 | 3,700 |
| 2002/10/04 | 1,082 | 1,118 | 1,082 | 1,118 | 4,200 |
| 2002/10/03 | 1,125 | 1,126 | 1,090 | 1,118 | 10,300 |
| 2002/10/02 | 1,128 | 1,128 | 1,099 | 1,126 | 8,100 |
| 2002/10/01 | 1,078 | 1,110 | 1,078 | 1,110 | 3,200 |
| 2002/09/30 | 1,129 | 1,129 | 1,100 | 1,107 | 4,600 |
| 2002/09/27 | 1,100 | 1,130 | 1,100 | 1,130 | 11,800 |
| 2002/09/26 | 1,071 | 1,100 | 1,071 | 1,098 | 8,800 |
| 2002/09/25 | 1,067 | 1,100 | 1,067 | 1,100 | 10,000 |
| 2002/09/24 | 1,130 | 1,135 | 1,099 | 1,135 | 17,600 |
| 2002/09/20 | 1,077 | 1,119 | 1,077 | 1,119 | 12,800 |
| 2002/09/19 | 1,119 | 1,119 | 1,099 | 1,117 | 6,600 |
| 2002/09/18 | 1,118 | 1,118 | 1,078 | 1,117 | 7,800 |
| 2002/09/17 | 1,094 | 1,118 | 1,092 | 1,118 | 10,900 |
| 2002/09/13 | 1,022 | 1,074 | 1,022 | 1,074 | 44,700 |
| 2002/09/12 | 1,129 | 1,129 | 1,090 | 1,122 | 5,400 |
| 2002/09/11 | 1,107 | 1,130 | 1,089 | 1,090 | 2,900 |
| 2002/09/10 | 1,084 | 1,119 | 1,065 | 1,108 | 7,500 |
| 2002/09/09 | 1,063 | 1,080 | 1,062 | 1,079 | 4,000 |
| 2002/09/06 | 1,080 | 1,084 | 1,064 | 1,083 | 4,100 |
| 2002/09/05 | 1,078 | 1,085 | 1,058 | 1,085 | 8,500 |
| 2002/09/04 | 1,065 | 1,079 | 1,050 | 1,079 | 9,700 |
| 2002/09/03 | 1,088 | 1,088 | 1,068 | 1,068 | 6,600 |
| 2002/09/02 | 1,097 | 1,097 | 1,070 | 1,081 | 8,500 |
| 2002/08/30 | 1,080 | 1,094 | 1,068 | 1,094 | 6,700 |
| 2002/08/29 | 1,080 | 1,103 | 1,076 | 1,080 | 7,000 |
| 2002/08/28 | 1,137 | 1,138 | 1,087 | 1,120 | 4,600 |
| 2002/08/27 | 1,160 | 1,160 | 1,100 | 1,140 | 6,200 |
| 2002/08/26 | 1,155 | 1,174 | 1,155 | 1,166 | 12,000 |
| 2002/08/23 | 1,148 | 1,148 | 1,100 | 1,135 | 8,300 |
| 2002/08/22 | 1,089 | 1,149 | 1,081 | 1,147 | 8,300 |
| 2002/08/21 | 1,115 | 1,150 | 1,115 | 1,149 | 4,900 |
| 2002/08/20 | 1,101 | 1,115 | 1,100 | 1,115 | 3,600 |
| 2002/08/19 | 1,180 | 1,180 | 1,112 | 1,161 | 14,700 |
| 2002/08/16 | 1,177 | 1,177 | 1,137 | 1,148 | 6,900 |
| 2002/08/15 | 1,135 | 1,179 | 1,135 | 1,179 | 15,000 |
| 2002/08/14 | 1,129 | 1,135 | 1,113 | 1,135 | 4,600 |
| 2002/08/13 | 1,064 | 1,140 | 1,064 | 1,135 | 6,100 |
| 2002/08/12 | 1,139 | 1,139 | 1,095 | 1,103 | 4,300 |
| 2002/08/09 | 1,100 | 1,149 | 1,094 | 1,148 | 14,600 |
| 2002/08/08 | 1,082 | 1,089 | 1,065 | 1,065 | 1,000 |
| 2002/08/07 | 1,062 | 1,081 | 1,062 | 1,062 | 2,300 |
| 2002/08/06 | 1,063 | 1,063 | 1,060 | 1,060 | 600 |
| 2002/08/05 | 1,052 | 1,083 | 1,052 | 1,083 | 5,600 |
| 2002/08/02 | 1,081 | 1,100 | 1,081 | 1,100 | 4,300 |
| 2002/08/01 | 1,061 | 1,062 | 1,060 | 1,061 | 2,200 |
| 2002/07/31 | 1,049 | 1,088 | 1,048 | 1,087 | 3,500 |
| 2002/07/30 | 1,049 | 1,063 | 1,046 | 1,046 | 1,400 |
| 2002/07/29 | 1,050 | 1,062 | 1,040 | 1,040 | 7,100 |
| 2002/07/26 | 1,135 | 1,135 | 1,055 | 1,055 | 12,000 |
| 2002/07/25 | 1,085 | 1,132 | 1,083 | 1,095 | 14,700 |
| 2002/07/24 | 1,112 | 1,132 | 1,080 | 1,080 | 14,200 |
| 2002/07/23 | 1,099 | 1,132 | 1,080 | 1,132 | 12,100 |
| 2002/07/22 | 1,038 | 1,133 | 1,038 | 1,133 | 11,800 |
| 2002/07/19 | 1,050 | 1,065 | 1,035 | 1,038 | 6,400 |
| 2002/07/18 | 1,100 | 1,100 | 1,048 | 1,089 | 12,300 |
| 2002/07/17 | 1,079 | 1,079 | 1,039 | 1,045 | 8,300 |
| 2002/07/16 | 1,031 | 1,080 | 1,031 | 1,080 | 11,600 |
| 2002/07/15 | 1,098 | 1,098 | 1,068 | 1,068 | 3,300 |
| 2002/07/12 | 1,145 | 1,145 | 1,098 | 1,098 | 2,300 |
| 2002/07/11 | 1,147 | 1,147 | 1,115 | 1,146 | 2,600 |
| 2002/07/10 | 1,130 | 1,150 | 1,130 | 1,143 | 1,400 |
| 2002/07/09 | 1,152 | 1,155 | 1,119 | 1,150 | 4,700 |
| 2002/07/08 | 1,180 | 1,180 | 1,112 | 1,134 | 2,300 |
| 2002/07/05 | 1,180 | 1,180 | 1,174 | 1,180 | 10,900 |
| 2002/07/04 | 1,130 | 1,155 | 1,130 | 1,138 | 1,700 |
| 2002/07/03 | 1,130 | 1,170 | 1,130 | 1,170 | 7,500 |
| 2002/07/02 | 1,180 | 1,180 | 1,139 | 1,150 | 13,300 |
| 2002/07/01 | 1,100 | 1,190 | 1,100 | 1,190 | 29,900 |
| 2002/06/28 | 1,089 | 1,100 | 1,046 | 1,100 | 5,800 |
| 2002/06/27 | 1,030 | 1,050 | 1,030 | 1,050 | 5,100 |
| 2002/06/26 | 1,049 | 1,091 | 1,040 | 1,040 | 10,200 |
| 2002/06/25 | 1,013 | 1,054 | 1,013 | 1,054 | 5,200 |
| 2002/06/24 | 1,018 | 1,030 | 1,016 | 1,026 | 6,000 |
| 2002/06/21 | 1,016 | 1,019 | 1,011 | 1,016 | 2,500 |
| 2002/06/20 | 1,007 | 1,020 | 1,007 | 1,020 | 4,800 |
| 2002/06/19 | 1,042 | 1,043 | 1,020 | 1,043 | 6,000 |
| 2002/06/18 | 1,084 | 1,084 | 1,031 | 1,050 | 14,500 |
| 2002/06/17 | 1,063 | 1,063 | 1,012 | 1,024 | 14,500 |
| 2002/06/14 | 1,147 | 1,147 | 1,080 | 1,081 | 47,900 |
| 2002/06/13 | 1,114 | 1,114 | 1,097 | 1,108 | 3,700 |
| 2002/06/12 | 1,101 | 1,121 | 1,101 | 1,113 | 2,100 |
| 2002/06/11 | 1,122 | 1,140 | 1,105 | 1,140 | 2,000 |
| 2002/06/10 | 1,129 | 1,129 | 1,110 | 1,122 | 4,400 |
| 2002/06/07 | 1,102 | 1,139 | 1,102 | 1,139 | 5,600 |
| 2002/06/06 | 1,145 | 1,145 | 1,111 | 1,113 | 10,900 |
| 2002/06/05 | 1,159 | 1,159 | 1,125 | 1,125 | 5,600 |
| 2002/06/04 | 1,126 | 1,161 | 1,126 | 1,150 | 5,000 |
| 2002/06/03 | 1,179 | 1,179 | 1,111 | 1,166 | 5,900 |
| 2002/05/31 | 1,176 | 1,180 | 1,144 | 1,170 | 9,900 |
| 2002/05/30 | 1,149 | 1,180 | 1,130 | 1,180 | 9,100 |
| 2002/05/29 | 1,180 | 1,180 | 1,156 | 1,156 | 6,000 |
| 2002/05/28 | 1,180 | 1,180 | 1,130 | 1,180 | 11,500 |
| 2002/05/27 | 1,180 | 1,210 | 1,160 | 1,182 | 49,800 |
| 2002/05/24 | 1,090 | 1,100 | 1,070 | 1,100 | 22,700 |
| 2002/05/23 | 1,085 | 1,090 | 1,068 | 1,090 | 3,600 |
| 2002/05/22 | 1,080 | 1,085 | 1,077 | 1,077 | 6,200 |
| 2002/05/21 | 1,045 | 1,080 | 1,045 | 1,080 | 3,900 |
| 2002/05/20 | 1,094 | 1,094 | 1,057 | 1,058 | 8,700 |
| 2002/05/17 | 1,064 | 1,067 | 1,030 | 1,031 | 3,200 |
| 2002/05/16 | 1,032 | 1,067 | 1,025 | 1,067 | 3,200 |
| 2002/05/15 | 1,033 | 1,033 | 1,011 | 1,011 | 6,200 |
| 2002/05/14 | 1,012 | 1,023 | 1,010 | 1,015 | 3,300 |
| 2002/05/13 | 1,034 | 1,037 | 1,011 | 1,012 | 2,400 |
| 2002/05/10 | 1,024 | 1,024 | 1,013 | 1,014 | 3,900 |
| 2002/05/09 | 1,015 | 1,029 | 1,015 | 1,024 | 3,100 |
| 2002/05/08 | 1,012 | 1,034 | 1,012 | 1,017 | 1,500 |
| 2002/05/07 | 1,035 | 1,035 | 1,012 | 1,012 | 2,700 |
| 2002/05/02 | 1,041 | 1,049 | 1,037 | 1,037 | 6,700 |
| 2002/05/01 | 1,060 | 1,060 | 1,041 | 1,046 | 7,200 |
| 2002/04/30 | 1,067 | 1,067 | 1,061 | 1,061 | 2,100 |
| 2002/04/26 | 1,078 | 1,078 | 1,064 | 1,078 | 11,500 |
| 2002/04/25 | 1,075 | 1,087 | 1,074 | 1,080 | 3,400 |
| 2002/04/24 | 1,082 | 1,085 | 1,077 | 1,077 | 3,100 |
| 2002/04/23 | 1,094 | 1,094 | 1,082 | 1,082 | 4,800 |
| 2002/04/22 | 1,077 | 1,095 | 1,075 | 1,095 | 4,200 |
| 2002/04/19 | 1,080 | 1,081 | 1,072 | 1,081 | 6,400 |
| 2002/04/18 | 1,087 | 1,089 | 1,080 | 1,088 | 18,200 |
| 2002/04/17 | 1,099 | 1,099 | 1,090 | 1,090 | 6,000 |
| 2002/04/16 | 1,100 | 1,100 | 1,088 | 1,099 | 3,900 |
| 2002/04/15 | 1,071 | 1,105 | 1,071 | 1,101 | 6,200 |
| 2002/04/12 | 1,078 | 1,091 | 1,071 | 1,091 | 5,200 |
| 2002/04/11 | 1,110 | 1,110 | 1,072 | 1,072 | 3,800 |
| 2002/04/10 | 1,074 | 1,113 | 1,074 | 1,110 | 4,300 |
| 2002/04/09 | 1,074 | 1,093 | 1,070 | 1,074 | 5,400 |
| 2002/04/08 | 1,110 | 1,110 | 1,107 | 1,110 | 1,500 |
| 2002/04/05 | 1,117 | 1,117 | 1,094 | 1,094 | 2,200 |
| 2002/04/04 | 1,079 | 1,118 | 1,070 | 1,098 | 6,800 |
| 2002/04/03 | 1,056 | 1,120 | 1,056 | 1,082 | 2,900 |
| 2002/04/02 | 1,067 | 1,067 | 1,054 | 1,058 | 10,400 |
| 2002/04/01 | 1,100 | 1,100 | 1,062 | 1,067 | 5,500 |
| 2002/03/29 | 1,129 | 1,130 | 1,101 | 1,101 | 4,300 |
| 2002/03/28 | 1,120 | 1,125 | 1,088 | 1,105 | 4,200 |
| 2002/03/27 | 1,086 | 1,130 | 1,086 | 1,130 | 3,600 |
| 2002/03/26 | 1,102 | 1,126 | 1,102 | 1,126 | 2,600 |
| 2002/03/25 | 1,130 | 1,130 | 1,113 | 1,130 | 11,500 |
| 2002/03/22 | 1,093 | 1,130 | 1,093 | 1,119 | 7,200 |
| 2002/03/20 | 1,099 | 1,099 | 1,065 | 1,091 | 6,800 |
| 2002/03/19 | 1,108 | 1,108 | 1,092 | 1,099 | 4,500 |
| 2002/03/18 | 1,115 | 1,115 | 1,088 | 1,088 | 9,100 |
| 2002/03/15 | 1,092 | 1,115 | 1,092 | 1,115 | 5,600 |
| 2002/03/14 | 1,092 | 1,112 | 1,091 | 1,091 | 4,400 |
| 2002/03/13 | 1,126 | 1,129 | 1,091 | 1,091 | 6,600 |
| 2002/03/12 | 1,115 | 1,130 | 1,110 | 1,127 | 2,300 |
| 2002/03/11 | 1,100 | 1,130 | 1,095 | 1,118 | 4,200 |
| 2002/03/08 | 1,132 | 1,148 | 1,092 | 1,120 | 43,800 |
| 2002/03/07 | 1,140 | 1,140 | 1,110 | 1,112 | 5,800 |
| 2002/03/06 | 1,128 | 1,128 | 1,111 | 1,122 | 3,700 |
| 2002/03/05 | 1,110 | 1,149 | 1,110 | 1,128 | 3,400 |
| 2002/03/04 | 1,110 | 1,150 | 1,050 | 1,150 | 15,600 |
| 2002/03/01 | 1,150 | 1,150 | 1,123 | 1,150 | 8,600 |
| 2002/02/28 | 1,176 | 1,180 | 1,118 | 1,148 | 12,000 |
| 2002/02/27 | 1,120 | 1,170 | 1,096 | 1,170 | 16,900 |
| 2002/02/26 | 1,150 | 1,150 | 1,100 | 1,100 | 5,600 |
| 2002/02/25 | 1,110 | 1,120 | 1,110 | 1,119 | 2,600 |
| 2002/02/22 | 1,110 | 1,110 | 1,088 | 1,110 | 2,700 |
| 2002/02/21 | 1,080 | 1,110 | 1,080 | 1,110 | 6,100 |
| 2002/02/20 | 1,080 | 1,100 | 1,079 | 1,080 | 4,800 |
| 2002/02/19 | 1,085 | 1,095 | 1,081 | 1,095 | 2,000 |
| 2002/02/18 | 1,147 | 1,147 | 1,099 | 1,100 | 7,000 |
| 2002/02/15 | 1,120 | 1,149 | 1,120 | 1,149 | 5,200 |
| 2002/02/14 | 1,100 | 1,150 | 1,100 | 1,139 | 7,300 |
| 2002/02/13 | 1,060 | 1,140 | 1,060 | 1,120 | 12,100 |
| 2002/02/12 | 1,065 | 1,068 | 1,041 | 1,065 | 5,300 |
| 2002/02/08 | 1,045 | 1,049 | 1,030 | 1,045 | 12,000 |
| 2002/02/07 | 1,060 | 1,060 | 1,017 | 1,025 | 3,700 |
| 2002/02/06 | 1,019 | 1,099 | 1,003 | 1,062 | 4,400 |
| 2002/02/05 | 1,060 | 1,066 | 1,022 | 1,059 | 3,700 |
| 2002/02/04 | 1,080 | 1,080 | 1,044 | 1,069 | 6,100 |
| 2002/02/01 | 1,089 | 1,089 | 1,053 | 1,060 | 4,900 |
| 2002/01/31 | 1,109 | 1,110 | 1,080 | 1,089 | 5,700 |
| 2002/01/30 | 1,080 | 1,114 | 1,068 | 1,114 | 5,100 |
| 2002/01/29 | 1,081 | 1,095 | 1,081 | 1,095 | 3,100 |
| 2002/01/28 | 1,085 | 1,109 | 1,085 | 1,109 | 2,900 |
| 2002/01/25 | 1,180 | 1,180 | 1,080 | 1,095 | 12,800 |
| 2002/01/24 | 1,089 | 1,119 | 1,081 | 1,081 | 7,300 |
| 2002/01/23 | 1,099 | 1,112 | 1,087 | 1,087 | 2,600 |
| 2002/01/22 | 1,178 | 1,178 | 1,106 | 1,119 | 7,500 |
| 2002/01/21 | 1,149 | 1,190 | 1,113 | 1,190 | 6,800 |
| 2002/01/18 | 1,140 | 1,150 | 1,120 | 1,150 | 11,300 |
| 2002/01/17 | 1,074 | 1,120 | 1,070 | 1,117 | 2,300 |
| 2002/01/16 | 1,058 | 1,075 | 1,058 | 1,075 | 5,900 |
| 2002/01/15 | 1,057 | 1,078 | 1,049 | 1,058 | 3,300 |
| 2002/01/11 | 1,080 | 1,080 | 1,058 | 1,058 | 12,800 |
| 2002/01/10 | 1,106 | 1,107 | 1,080 | 1,080 | 3,300 |
| 2002/01/09 | 1,101 | 1,111 | 1,080 | 1,111 | 4,800 |
| 2002/01/08 | 1,180 | 1,180 | 1,110 | 1,111 | 3,500 |
| 2002/01/07 | 1,194 | 1,194 | 1,150 | 1,169 | 3,400 |
| 2002/01/04 | 1,277 | 1,277 | 1,200 | 1,200 | 23,100 |