7868 (株)広済堂ホールディングス の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 1,100 | 1,150 | 1,080 | 1,150 | 15,000 | 230 |
| 1997-12-25 | 1,070 | 1,100 | 1,070 | 1,100 | 14,000 | 220 |
| 1997-12-24 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 218 |
| 1997-12-22 | 1,160 | 1,160 | 1,120 | 1,120 | 7,000 | 224 |
| 1997-12-19 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 240 |
| 1997-12-18 | 1,260 | 1,260 | 1,260 | 1,260 | 6,000 | 252 |
| 1997-12-17 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 240 |
| 1997-12-12 | 1,270 | 1,270 | 1,240 | 1,270 | 9,000 | 254 |
| 1997-12-11 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 252 |
| 1997-12-10 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 256 |
| 1997-12-09 | 1,290 | 1,290 | 1,280 | 1,280 | 6,000 | 256 |
| 1997-12-08 | 1,330 | 1,330 | 1,300 | 1,300 | 12,000 | 260 |
| 1997-12-05 | 1,280 | 1,290 | 1,260 | 1,270 | 8,000 | 254 |
| 1997-12-04 | 1,200 | 1,300 | 1,200 | 1,300 | 5,000 | 260 |
| 1997-12-03 | 1,300 | 1,300 | 1,250 | 1,250 | 5,000 | 250 |
| 1997-12-02 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 260 |
| 1997-11-28 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 268 |
| 1997-11-27 | 1,320 | 1,350 | 1,290 | 1,350 | 12,000 | 270 |
| 1997-11-26 | 1,340 | 1,340 | 1,330 | 1,330 | 9,000 | 266 |
| 1997-11-25 | 1,330 | 1,330 | 1,330 | 1,330 | 8,000 | 266 |
| 1997-11-21 | 1,340 | 1,360 | 1,330 | 1,330 | 12,000 | 266 |
| 1997-11-20 | 1,380 | 1,380 | 1,350 | 1,350 | 6,000 | 270 |
| 1997-11-19 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 276 |
| 1997-11-18 | 1,380 | 1,400 | 1,350 | 1,390 | 8,000 | 278 |
| 1997-11-17 | 1,360 | 1,400 | 1,360 | 1,400 | 2,000 | 280 |
| 1997-11-14 | 1,350 | 1,360 | 1,350 | 1,360 | 18,000 | 272 |
| 1997-11-13 | 1,350 | 1,350 | 1,350 | 1,350 | 10,000 | 270 |
| 1997-11-12 | 1,360 | 1,360 | 1,350 | 1,350 | 6,000 | 270 |
| 1997-11-11 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 272 |
| 1997-11-10 | 1,360 | 1,360 | 1,350 | 1,360 | 12,000 | 272 |
| 1997-11-07 | 1,350 | 1,370 | 1,350 | 1,370 | 18,000 | 274 |
| 1997-11-06 | 1,390 | 1,390 | 1,370 | 1,370 | 2,000 | 274 |
| 1997-11-05 | 1,390 | 1,390 | 1,350 | 1,390 | 13,000 | 278 |
| 1997-11-04 | 1,380 | 1,380 | 1,380 | 1,380 | 5,000 | 276 |
| 1997-10-31 | 1,350 | 1,370 | 1,340 | 1,370 | 8,000 | 274 |
| 1997-10-30 | 1,350 | 1,350 | 1,350 | 1,350 | 19,000 | 270 |
| 1997-10-29 | 1,390 | 1,390 | 1,360 | 1,380 | 9,000 | 276 |
| 1997-10-28 | 1,340 | 1,360 | 1,330 | 1,360 | 10,000 | 272 |
| 1997-10-27 | 1,370 | 1,400 | 1,350 | 1,400 | 14,000 | 280 |
| 1997-10-24 | 1,410 | 1,410 | 1,360 | 1,380 | 24,000 | 276 |
| 1997-10-23 | 1,370 | 1,400 | 1,370 | 1,400 | 11,000 | 280 |
| 1997-10-22 | 1,360 | 1,400 | 1,360 | 1,400 | 17,000 | 280 |
| 1997-10-21 | 1,350 | 1,400 | 1,350 | 1,400 | 12,000 | 280 |
| 1997-10-20 | 1,380 | 1,400 | 1,360 | 1,400 | 6,000 | 280 |
| 1997-10-17 | 1,400 | 1,400 | 1,350 | 1,400 | 12,000 | 280 |
| 1997-10-16 | 1,390 | 1,400 | 1,390 | 1,400 | 2,000 | 280 |
| 1997-10-15 | 1,390 | 1,410 | 1,350 | 1,410 | 5,000 | 282 |
| 1997-10-14 | 1,400 | 1,410 | 1,380 | 1,410 | 16,000 | 282 |
| 1997-10-13 | 1,400 | 1,410 | 1,350 | 1,410 | 8,000 | 282 |
| 1997-10-09 | 1,370 | 1,420 | 1,370 | 1,420 | 12,000 | 284 |
| 1997-10-08 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 286 |
| 1997-10-07 | 1,390 | 1,430 | 1,350 | 1,430 | 14,000 | 286 |
| 1997-10-06 | 1,440 | 1,440 | 1,420 | 1,420 | 2,000 | 284 |
| 1997-10-03 | 1,370 | 1,450 | 1,370 | 1,450 | 12,000 | 290 |
| 1997-10-02 | 1,460 | 1,460 | 1,420 | 1,420 | 46,000 | 284 |
| 1997-10-01 | 1,470 | 1,470 | 1,430 | 1,470 | 13,000 | 294 |
| 1997-09-30 | 1,440 | 1,490 | 1,440 | 1,490 | 23,000 | 298 |
| 1997-09-29 | 1,460 | 1,460 | 1,440 | 1,460 | 10,000 | 292 |
| 1997-09-26 | 1,480 | 1,480 | 1,480 | 1,480 | 13,000 | 296 |
| 1997-09-25 | 1,370 | 1,400 | 1,350 | 1,400 | 8,000 | 280 |
| 1997-09-24 | 1,400 | 1,400 | 1,400 | 1,400 | 9,000 | 280 |
| 1997-09-22 | 1,340 | 1,360 | 1,320 | 1,360 | 9,000 | 272 |
| 1997-09-19 | 1,340 | 1,360 | 1,310 | 1,360 | 19,000 | 272 |
| 1997-09-18 | 1,340 | 1,350 | 1,320 | 1,350 | 18,000 | 270 |
| 1997-09-17 | 1,340 | 1,350 | 1,300 | 1,350 | 22,000 | 270 |
| 1997-09-16 | 1,340 | 1,360 | 1,320 | 1,360 | 14,000 | 272 |
| 1997-09-12 | 1,340 | 1,370 | 1,320 | 1,350 | 15,000 | 270 |
| 1997-09-11 | 1,350 | 1,370 | 1,340 | 1,350 | 5,000 | 270 |
| 1997-09-10 | 1,380 | 1,390 | 1,350 | 1,380 | 7,000 | 276 |
| 1997-09-09 | 1,350 | 1,400 | 1,330 | 1,400 | 18,000 | 280 |
| 1997-09-08 | 1,310 | 1,370 | 1,300 | 1,360 | 11,000 | 272 |
| 1997-09-05 | 1,350 | 1,350 | 1,300 | 1,310 | 27,000 | 262 |
| 1997-09-04 | 1,330 | 1,380 | 1,300 | 1,380 | 19,000 | 276 |
| 1997-09-03 | 1,400 | 1,400 | 1,300 | 1,310 | 34,000 | 262 |
| 1997-09-02 | 1,450 | 1,450 | 1,300 | 1,300 | 25,000 | 260 |
| 1997-09-01 | 1,500 | 1,500 | 1,460 | 1,500 | 20,000 | 300 |
| 1997-08-29 | 1,490 | 1,490 | 1,450 | 1,490 | 22,000 | 298 |
| 1997-08-28 | 1,550 | 1,550 | 1,490 | 1,500 | 17,000 | 300 |
| 1997-08-27 | 1,570 | 1,570 | 1,500 | 1,550 | 31,000 | 310 |
| 1997-08-26 | 1,640 | 1,640 | 1,580 | 1,610 | 19,000 | 322 |
| 1997-08-25 | 1,590 | 1,640 | 1,560 | 1,640 | 13,000 | 328 |
| 1997-08-22 | 1,620 | 1,650 | 1,590 | 1,650 | 23,000 | 330 |
| 1997-08-21 | 1,580 | 1,650 | 1,570 | 1,650 | 13,000 | 330 |
| 1997-08-20 | 1,650 | 1,670 | 1,550 | 1,670 | 32,000 | 334 |
| 1997-08-19 | 1,650 | 1,660 | 1,610 | 1,660 | 47,000 | 332 |
| 1997-08-18 | 1,650 | 1,650 | 1,600 | 1,650 | 39,000 | 330 |
| 1997-08-15 | 1,580 | 1,670 | 1,580 | 1,670 | 34,000 | 334 |
| 1997-08-14 | 1,540 | 1,600 | 1,480 | 1,580 | 50,000 | 316 |
| 1997-08-13 | 1,500 | 1,570 | 1,500 | 1,570 | 45,000 | 314 |
| 1997-08-12 | 1,510 | 1,510 | 1,390 | 1,500 | 40,000 | 300 |
| 1997-08-11 | 1,580 | 1,580 | 1,550 | 1,550 | 20,000 | 310 |
| 1997-08-08 | 1,680 | 1,730 | 1,680 | 1,730 | 96,000 | 346 |
| 1997-08-07 | 1,810 | 1,820 | 1,800 | 1,800 | 136,000 | 360 |
| 1997-08-06 | 1,830 | 1,830 | 1,810 | 1,810 | 257,000 | 362 |
| 1997-08-05 | 1,800 | 1,830 | 1,800 | 1,810 | 1,264,000 | 362 |
分割・併合履歴 ： [2023-11-29]1株→5株
