7868 (株)広済堂ホールディングス の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-28 | 1,199 | 1,199 | 1,199 | 1,199 | 2,000 | 239.80 |
| 1998-12-25 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 240 |
| 1998-12-24 | 1,101 | 1,102 | 1,081 | 1,081 | 6,000 | 216.20 |
| 1998-12-22 | 1,130 | 1,130 | 1,102 | 1,102 | 4,000 | 220.40 |
| 1998-12-21 | 1,221 | 1,221 | 1,121 | 1,121 | 2,000 | 224.20 |
| 1998-12-18 | 1,350 | 1,350 | 1,220 | 1,221 | 12,000 | 244.20 |
| 1998-12-14 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 270 |
| 1998-12-10 | 1,222 | 1,222 | 1,221 | 1,221 | 2,000 | 244.20 |
| 1998-12-09 | 1,221 | 1,221 | 1,221 | 1,221 | 2,000 | 244.20 |
| 1998-12-08 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 280 |
| 1998-12-07 | 1,420 | 1,420 | 1,420 | 1,420 | 9,000 | 284 |
| 1998-12-04 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 244 |
| 1998-12-03 | 1,220 | 1,220 | 1,220 | 1,220 | 11,000 | 244 |
| 1998-12-01 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 | 244 |
| 1998-11-30 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 244 |
| 1998-11-27 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 244 |
| 1998-11-26 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 244 |
| 1998-11-25 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 240 |
| 1998-11-24 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 240 |
| 1998-11-20 | 1,149 | 1,200 | 1,149 | 1,200 | 13,000 | 240 |
| 1998-11-19 | 1,091 | 1,149 | 1,091 | 1,149 | 5,000 | 229.80 |
| 1998-11-18 | 1,120 | 1,120 | 1,090 | 1,090 | 8,000 | 218 |
| 1998-11-17 | 1,090 | 1,090 | 1,090 | 1,090 | 7,000 | 218 |
| 1998-11-16 | 1,022 | 1,050 | 1,022 | 1,050 | 5,000 | 210 |
| 1998-11-13 | 1,022 | 1,022 | 1,022 | 1,022 | 5,000 | 204.40 |
| 1998-11-12 | 1,020 | 1,021 | 1,020 | 1,021 | 2,000 | 204.20 |
| 1998-11-11 | 1,000 | 1,020 | 1,000 | 1,020 | 5,000 | 204 |
| 1998-11-10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
| 1998-11-09 | 1,001 | 1,001 | 1,000 | 1,000 | 3,000 | 200 |
| 1998-11-06 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 | 200 |
| 1998-11-05 | 1,012 | 1,020 | 1,012 | 1,015 | 3,000 | 203 |
| 1998-11-04 | 1,012 | 1,012 | 1,012 | 1,012 | 2,000 | 202.40 |
| 1998-11-02 | 1,011 | 1,011 | 1,011 | 1,011 | 4,000 | 202.20 |
| 1998-10-30 | 1,011 | 1,011 | 1,011 | 1,011 | 1,000 | 202.20 |
| 1998-10-29 | 1,011 | 1,011 | 1,011 | 1,011 | 1,000 | 202.20 |
| 1998-10-27 | 1,004 | 1,004 | 1,004 | 1,004 | 1,000 | 200.80 |
| 1998-10-26 | 1,000 | 1,080 | 1,000 | 1,003 | 21,000 | 200.60 |
| 1998-10-23 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 230 |
| 1998-10-22 | 1,190 | 1,190 | 1,150 | 1,150 | 11,000 | 230 |
| 1998-10-21 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 238 |
| 1998-10-20 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 246 |
| 1998-10-19 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 | 214 |
| 1998-10-16 | 970 | 970 | 970 | 970 | 1,000 | 194 |
| 1998-10-15 | 911 | 950 | 911 | 950 | 3,000 | 190 |
| 1998-10-13 | 980 | 1,000 | 930 | 1,000 | 8,000 | 200 |
| 1998-10-12 | 1,060 | 1,060 | 1,010 | 1,010 | 2,000 | 202 |
| 1998-10-09 | 1,100 | 1,100 | 1,080 | 1,080 | 2,000 | 216 |
| 1998-10-08 | 1,180 | 1,180 | 1,101 | 1,110 | 3,000 | 222 |
| 1998-10-07 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 236 |
| 1998-10-06 | 1,190 | 1,190 | 1,180 | 1,180 | 3,000 | 236 |
| 1998-10-05 | 1,230 | 1,270 | 1,230 | 1,270 | 2,000 | 254 |
| 1998-10-02 | 1,280 | 1,280 | 1,240 | 1,270 | 5,000 | 254 |
| 1998-10-01 | 1,320 | 1,320 | 1,290 | 1,290 | 7,000 | 258 |
| 1998-09-30 | 1,290 | 1,320 | 1,290 | 1,320 | 5,000 | 264 |
| 1998-09-29 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 | 258 |
| 1998-09-28 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 260 |
| 1998-09-25 | 1,240 | 1,260 | 1,240 | 1,260 | 4,000 | 252 |
| 1998-09-24 | 1,211 | 1,221 | 1,211 | 1,221 | 7,000 | 244.20 |
| 1998-09-22 | 1,220 | 1,220 | 1,210 | 1,210 | 4,000 | 242 |
| 1998-09-21 | 1,161 | 1,200 | 1,161 | 1,200 | 3,000 | 240 |
| 1998-09-18 | 1,360 | 1,360 | 1,200 | 1,200 | 7,000 | 240 |
| 1998-09-17 | 1,180 | 1,180 | 1,160 | 1,160 | 4,000 | 232 |
| 1998-09-16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 240 |
| 1998-09-14 | 1,250 | 1,250 | 1,160 | 1,160 | 3,000 | 232 |
| 1998-09-10 | 1,260 | 1,260 | 1,250 | 1,251 | 9,000 | 250.20 |
| 1998-09-09 | 1,280 | 1,280 | 1,270 | 1,270 | 2,000 | 254 |
| 1998-09-08 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 256 |
| 1998-09-07 | 1,280 | 1,280 | 1,260 | 1,260 | 3,000 | 252 |
| 1998-09-03 | 1,300 | 1,300 | 1,260 | 1,260 | 4,000 | 252 |
| 1998-09-02 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 260 |
| 1998-09-01 | 1,240 | 1,260 | 1,240 | 1,260 | 2,000 | 252 |
| 1998-08-28 | 1,302 | 1,302 | 1,300 | 1,300 | 7,000 | 260 |
| 1998-08-27 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 266 |
| 1998-08-26 | 1,301 | 1,301 | 1,301 | 1,301 | 4,000 | 260.20 |
| 1998-08-25 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 266 |
| 1998-08-24 | 1,350 | 1,350 | 1,322 | 1,322 | 7,000 | 264.40 |
| 1998-08-21 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 270 |
| 1998-08-20 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 270 |
| 1998-08-19 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 270 |
| 1998-08-18 | 1,410 | 1,410 | 1,350 | 1,350 | 7,000 | 270 |
| 1998-08-17 | 1,390 | 1,390 | 1,330 | 1,330 | 5,000 | 266 |
| 1998-08-14 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 270 |
| 1998-08-13 | 1,350 | 1,350 | 1,340 | 1,350 | 3,000 | 270 |
| 1998-08-12 | 1,350 | 1,350 | 1,340 | 1,340 | 2,000 | 268 |
| 1998-08-11 | 1,330 | 1,350 | 1,320 | 1,350 | 4,000 | 270 |
| 1998-08-10 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 268 |
| 1998-08-07 | 1,340 | 1,340 | 1,330 | 1,330 | 3,000 | 266 |
| 1998-08-06 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 270 |
| 1998-08-05 | 1,349 | 1,350 | 1,349 | 1,350 | 3,000 | 270 |
| 1998-07-31 | 1,350 | 1,360 | 1,350 | 1,360 | 2,000 | 272 |
| 1998-07-29 | 1,350 | 1,360 | 1,350 | 1,360 | 2,000 | 272 |
| 1998-07-28 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 274 |
| 1998-07-27 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 274 |
| 1998-07-24 | 1,450 | 1,450 | 1,370 | 1,370 | 4,000 | 274 |
| 1998-07-23 | 1,400 | 1,400 | 1,380 | 1,380 | 2,000 | 276 |
| 1998-07-21 | 1,480 | 1,480 | 1,480 | 1,480 | 5,000 | 296 |
| 1998-07-17 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 276 |
| 1998-07-16 | 1,460 | 1,460 | 1,460 | 1,460 | 4,000 | 292 |
| 1998-07-15 | 1,410 | 1,450 | 1,410 | 1,450 | 3,000 | 290 |
| 1998-07-14 | 1,440 | 1,450 | 1,440 | 1,450 | 15,000 | 290 |
| 1998-07-10 | 1,430 | 1,430 | 1,430 | 1,430 | 5,000 | 286 |
| 1998-07-09 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 290 |
| 1998-07-07 | 1,450 | 1,450 | 1,450 | 1,450 | 13,000 | 290 |
| 1998-07-06 | 1,303 | 1,303 | 1,303 | 1,303 | 1,000 | 260.60 |
| 1998-07-03 | 1,300 | 1,300 | 1,290 | 1,290 | 4,000 | 258 |
| 1998-07-02 | 1,310 | 1,310 | 1,300 | 1,300 | 2,000 | 260 |
| 1998-06-29 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 260 |
| 1998-06-26 | 1,350 | 1,350 | 1,305 | 1,305 | 4,000 | 261 |
| 1998-06-24 | 1,330 | 1,330 | 1,310 | 1,310 | 5,000 | 262 |
| 1998-06-19 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 264 |
| 1998-06-18 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 280 |
| 1998-06-17 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 260 |
| 1998-06-16 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 260 |
| 1998-06-15 | 1,320 | 1,320 | 1,300 | 1,300 | 4,000 | 260 |
| 1998-06-12 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 256 |
| 1998-06-11 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 262 |
| 1998-06-10 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 262 |
| 1998-06-09 | 1,350 | 1,350 | 1,310 | 1,310 | 5,000 | 262 |
| 1998-06-08 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 270 |
| 1998-06-04 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 272 |
| 1998-06-03 | 1,361 | 1,361 | 1,361 | 1,361 | 1,000 | 272.20 |
| 1998-06-02 | 1,383 | 1,385 | 1,380 | 1,380 | 7,000 | 276 |
| 1998-06-01 | 1,383 | 1,383 | 1,383 | 1,383 | 1,000 | 276.60 |
| 1998-05-29 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 274 |
| 1998-05-28 | 1,361 | 1,370 | 1,361 | 1,370 | 4,000 | 274 |
| 1998-05-27 | 1,430 | 1,430 | 1,400 | 1,400 | 3,000 | 280 |
| 1998-05-26 | 1,449 | 1,449 | 1,425 | 1,425 | 9,000 | 285 |
| 1998-05-25 | 1,400 | 1,400 | 1,390 | 1,390 | 14,000 | 278 |
| 1998-05-22 | 1,350 | 1,380 | 1,350 | 1,380 | 6,000 | 276 |
| 1998-05-21 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 266 |
| 1998-05-19 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 270 |
| 1998-05-18 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 280 |
| 1998-05-15 | 1,300 | 1,320 | 1,300 | 1,320 | 2,000 | 264 |
| 1998-05-14 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 264 |
| 1998-05-13 | 1,340 | 1,340 | 1,320 | 1,320 | 5,000 | 264 |
| 1998-05-08 | 1,280 | 1,310 | 1,280 | 1,310 | 2,000 | 262 |
| 1998-05-07 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 260 |
| 1998-05-06 | 1,300 | 1,310 | 1,300 | 1,310 | 3,000 | 262 |
| 1998-05-01 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 260 |
| 1998-04-30 | 1,300 | 1,300 | 1,300 | 1,300 | 8,000 | 260 |
| 1998-04-28 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 260 |
| 1998-04-24 | 1,300 | 1,310 | 1,300 | 1,310 | 11,000 | 262 |
| 1998-04-23 | 1,310 | 1,320 | 1,300 | 1,320 | 11,000 | 264 |
| 1998-04-22 | 1,330 | 1,330 | 1,310 | 1,310 | 12,000 | 262 |
| 1998-04-21 | 1,340 | 1,340 | 1,330 | 1,330 | 4,000 | 266 |
| 1998-04-20 | 1,410 | 1,410 | 1,410 | 1,410 | 6,000 | 282 |
| 1998-04-17 | 1,300 | 1,320 | 1,300 | 1,320 | 5,000 | 264 |
| 1998-04-16 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 264 |
| 1998-04-15 | 1,320 | 1,320 | 1,310 | 1,310 | 5,000 | 262 |
| 1998-04-14 | 1,340 | 1,340 | 1,310 | 1,330 | 6,000 | 266 |
| 1998-04-13 | 1,350 | 1,350 | 1,330 | 1,330 | 5,000 | 266 |
| 1998-04-10 | 1,320 | 1,320 | 1,320 | 1,320 | 4,000 | 264 |
| 1998-04-09 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 | 268 |
| 1998-04-07 | 1,300 | 1,370 | 1,300 | 1,370 | 5,000 | 274 |
| 1998-04-03 | 1,350 | 1,350 | 1,290 | 1,290 | 4,000 | 258 |
| 1998-04-02 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 272 |
| 1998-04-01 | 1,420 | 1,420 | 1,390 | 1,390 | 4,000 | 278 |
| 1998-03-31 | 1,420 | 1,420 | 1,420 | 1,420 | 12,000 | 284 |
| 1998-03-30 | 1,400 | 1,420 | 1,400 | 1,400 | 18,000 | 280 |
| 1998-03-27 | 1,370 | 1,410 | 1,370 | 1,380 | 3,000 | 276 |
| 1998-03-26 | 1,300 | 1,350 | 1,300 | 1,350 | 12,000 | 270 |
| 1998-03-25 | 1,280 | 1,300 | 1,250 | 1,300 | 17,000 | 260 |
| 1998-03-23 | 1,250 | 1,300 | 1,250 | 1,300 | 4,000 | 260 |
| 1998-03-20 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 250 |
| 1998-03-19 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 250 |
| 1998-03-18 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 | 250 |
| 1998-03-17 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 246 |
| 1998-03-16 | 1,240 | 1,250 | 1,240 | 1,250 | 2,000 | 250 |
| 1998-03-13 | 1,240 | 1,240 | 1,240 | 1,240 | 7,000 | 248 |
| 1998-03-12 | 1,250 | 1,250 | 1,200 | 1,200 | 12,000 | 240 |
| 1998-03-11 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 250 |
| 1998-03-10 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 | 252 |
| 1998-03-09 | 1,270 | 1,270 | 1,260 | 1,260 | 2,000 | 252 |
| 1998-03-06 | 1,300 | 1,300 | 1,260 | 1,260 | 6,000 | 252 |
| 1998-03-04 | 1,260 | 1,260 | 1,250 | 1,250 | 2,000 | 250 |
| 1998-03-03 | 1,300 | 1,300 | 1,300 | 1,300 | 8,000 | 260 |
| 1998-03-02 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 260 |
| 1998-02-27 | 1,280 | 1,280 | 1,280 | 1,280 | 6,000 | 256 |
| 1998-02-26 | 1,240 | 1,270 | 1,240 | 1,270 | 7,000 | 254 |
| 1998-02-25 | 1,280 | 1,280 | 1,220 | 1,220 | 4,000 | 244 |
| 1998-02-24 | 1,280 | 1,300 | 1,240 | 1,300 | 10,000 | 260 |
| 1998-02-23 | 1,280 | 1,300 | 1,280 | 1,300 | 2,000 | 260 |
| 1998-02-20 | 1,320 | 1,320 | 1,290 | 1,310 | 7,000 | 262 |
| 1998-02-19 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 264 |
| 1998-02-18 | 1,320 | 1,320 | 1,280 | 1,320 | 10,000 | 264 |
| 1998-02-17 | 1,310 | 1,320 | 1,310 | 1,320 | 2,000 | 264 |
| 1998-02-16 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 262 |
| 1998-02-13 | 1,320 | 1,330 | 1,280 | 1,330 | 8,000 | 266 |
| 1998-02-12 | 1,330 | 1,330 | 1,290 | 1,300 | 5,000 | 260 |
| 1998-02-10 | 1,330 | 1,330 | 1,310 | 1,310 | 6,000 | 262 |
| 1998-02-09 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 266 |
| 1998-02-06 | 1,350 | 1,350 | 1,310 | 1,330 | 4,000 | 266 |
| 1998-02-05 | 1,330 | 1,350 | 1,310 | 1,350 | 5,000 | 270 |
| 1998-02-04 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 266 |
| 1998-02-03 | 1,310 | 1,350 | 1,310 | 1,350 | 5,000 | 270 |
| 1998-02-02 | 1,300 | 1,320 | 1,290 | 1,320 | 6,000 | 264 |
| 1998-01-28 | 1,300 | 1,320 | 1,260 | 1,320 | 5,000 | 264 |
| 1998-01-27 | 1,280 | 1,300 | 1,280 | 1,300 | 5,000 | 260 |
| 1998-01-26 | 1,340 | 1,340 | 1,300 | 1,300 | 5,000 | 260 |
| 1998-01-23 | 1,310 | 1,310 | 1,300 | 1,300 | 6,000 | 260 |
| 1998-01-22 | 1,300 | 1,300 | 1,290 | 1,290 | 7,000 | 258 |
| 1998-01-20 | 1,260 | 1,260 | 1,250 | 1,250 | 5,000 | 250 |
| 1998-01-19 | 1,290 | 1,290 | 1,250 | 1,250 | 8,000 | 250 |
| 1998-01-16 | 1,200 | 1,200 | 1,180 | 1,200 | 7,000 | 240 |
| 1998-01-14 | 1,160 | 1,160 | 1,160 | 1,160 | 9,000 | 232 |
| 1998-01-13 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 230 |
| 1998-01-12 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 230 |
| 1998-01-09 | 1,150 | 1,180 | 1,150 | 1,180 | 3,000 | 236 |
| 1998-01-08 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 230 |
| 1998-01-07 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 230 |
| 1998-01-06 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 230 |
分割・併合履歴 ： [2023-11-29]1株→5株
