4367 広栄化学(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-032,5192,5392,4802,5015,1002,501
2021-08-022,4982,5092,4902,5095,1002,509
2021-07-302,5302,5352,4902,4988,6002,498
2021-07-292,5232,5312,5152,5283,5002,528
2021-07-282,5512,5982,5202,52114,6002,521
2021-07-272,5492,5622,5492,5516,2002,551
2021-07-262,5522,5782,5502,5503,7002,550
2021-07-212,5682,5862,5452,55012,1002,550
2021-07-202,6052,6102,5632,5678,0002,567
2021-07-192,6202,6202,6062,6069002,606
2021-07-162,6042,6292,6002,6194,2002,619
2021-07-152,6082,6232,6082,6081,2002,608
2021-07-142,5992,6262,5992,6072,3002,607
2021-07-132,6002,6112,6002,6052,3002,605
2021-07-122,6012,6132,5942,6002,6002,600
2021-07-092,5822,5962,5742,5963,3002,596
2021-07-082,6012,6132,5712,6006,7002,600
2021-07-072,6072,6202,6022,6065,6002,606
2021-07-062,6082,6212,6022,6183,4002,618
2021-07-052,6272,6482,6002,6085,1002,608
2021-07-022,6502,6592,6272,6273,7002,627
2021-07-012,6472,6622,6472,6516002,651
2021-06-302,6572,6602,6452,6502,1002,650
2021-06-292,6442,6582,6442,6579002,657
2021-06-282,6552,6602,6442,6602,2002,660
2021-06-252,6552,6562,6452,6557,6002,655
2021-06-242,6362,6492,6362,6451,6002,645
2021-06-232,6482,6492,6322,6365,2002,636
2021-06-222,6722,6722,6212,6353,9002,635
2021-06-212,6102,6412,5922,6416,4002,641
2021-06-182,6552,6572,6112,6466,6002,646
2021-06-172,6662,6782,6452,6783,1002,678
2021-06-162,6502,6742,6502,6722,4002,672
2021-06-152,6562,6572,6452,6503,2002,650
2021-06-142,6752,6752,6472,6625,6002,662
2021-06-112,6702,6752,6392,6752,6002,675
2021-06-102,6702,6722,6612,6701,1002,670
2021-06-092,6602,6702,6552,6702,6002,670
2021-06-082,6512,6742,6512,6723,1002,672
2021-06-072,6562,6672,6402,6414,9002,641
2021-06-042,6512,6802,6302,6567,3002,656
2021-06-032,6842,6982,6382,6937,6002,693
2021-06-022,6502,6702,6102,63911,7002,639
2021-06-012,6982,6982,6202,64310,2002,643
2021-05-312,7002,7002,6712,6804,2002,680
2021-05-282,7012,7192,7002,7002,0002,700
2021-05-272,7002,7202,7002,7068002,706
2021-05-262,7072,7152,7002,7003,2002,700
2021-05-252,7382,7382,7012,7124,5002,712
2021-05-242,7222,7462,7162,7385,5002,738
2021-05-212,7002,7382,7002,7381,8002,738
2021-05-202,7352,7602,6992,7105,4002,710
2021-05-192,7312,7502,7132,7376,7002,737
2021-05-182,7272,7912,7272,7615,7002,761
2021-05-172,6592,6982,6352,6985,2002,698
2021-05-142,6502,6862,6222,67317,3002,673
2021-05-132,6332,6602,6002,63931,1002,639
2021-05-122,8712,8922,6172,66851,9002,668
2021-05-112,8382,8742,8352,8696,2002,869
2021-05-102,8362,8502,8182,8507,8002,850
2021-05-072,8632,8632,8342,8403,7002,840
2021-05-062,8152,8662,8152,8547,6002,854
2021-04-302,8102,8462,7992,8145,0002,814
2021-04-282,8402,8402,8062,8066,3002,806
2021-04-272,8062,8492,8062,8305,9002,830
2021-04-262,8052,8182,7962,8035,5002,803
2021-04-232,8402,8462,8182,8182,9002,818
2021-04-222,8212,8512,8212,8362,2002,836
2021-04-212,8162,8302,8102,8204,0002,820
2021-04-202,8282,8502,8252,8351,2002,835
2021-04-192,8642,8792,8202,8493,8002,849
2021-04-162,8632,8632,8362,8541,2002,854
2021-04-152,8232,8802,8232,8739,0002,873
2021-04-142,8252,8292,8072,8225,8002,822
2021-04-132,8302,8322,8212,8255,5002,825
2021-04-122,8322,8382,8302,8303,6002,830
2021-04-092,8342,8572,8342,8401,9002,840
2021-04-082,8552,8552,8232,8488,1002,848
2021-04-072,8502,8782,8502,8557,2002,855
2021-04-062,8682,8802,8492,8708,4002,870
2021-04-052,9002,9192,8642,8859,1002,885
2021-04-022,9022,9082,8712,88311,3002,883
2021-04-012,9232,9232,9042,9103,7002,910
2021-03-312,9202,9592,9012,9359,6002,935
2021-03-302,9152,9422,9052,9227,4002,922
2021-03-292,9782,9882,9242,9398,3002,939
2021-03-262,9282,9782,9282,9788,4002,978
2021-03-252,9242,9672,9242,9366,3002,936
2021-03-242,9662,9662,9042,93910,1002,939
2021-03-232,9652,9842,9592,9709,9002,970
2021-03-222,9332,9692,9332,9688,7002,968
2021-03-192,9512,9652,9412,9561,9002,956
2021-03-182,9582,9702,9392,9655,7002,965
2021-03-172,9422,9422,9182,9412,2002,941
2021-03-162,9532,9532,9282,9396,1002,939
2021-03-152,8902,9602,8892,95822,1002,958
2021-03-122,8612,8902,8612,8903,9002,890
2021-03-112,8602,8902,8222,8879,6002,887
2021-03-102,8432,8622,8302,8605,3002,860
2021-03-092,8602,8602,8422,8451,4002,845
2021-03-082,8572,8572,8142,8354,9002,835
2021-03-052,8262,8332,7942,8339,3002,833
2021-03-042,8602,8622,7952,84715,4002,847
2021-03-032,8192,8652,8172,8519,3002,851
2021-03-022,7942,8332,7942,81914,1002,819
2021-03-012,7662,7872,7482,7876,8002,787
2021-02-262,7302,7792,7202,72222,5002,722
2021-02-252,7882,7882,7292,73024,6002,730
2021-02-242,8002,8002,7442,75718,9002,757
2021-02-222,7922,8362,7902,79812,8002,798
2021-02-192,8002,8272,7602,79236,8002,792
2021-02-182,8692,8842,8022,80533,8002,805
2021-02-172,8732,9022,8682,86926,6002,869
2021-02-162,8832,9002,8732,87622,6002,876
2021-02-152,9112,9342,8802,88425,7002,884
2021-02-122,9242,9282,9042,91115,0002,911
2021-02-102,9182,9362,9042,92412,1002,924
2021-02-092,9282,9352,8932,92131,7002,921
2021-02-082,9662,9662,9222,93519,5002,935
2021-02-052,9602,9992,9242,93623,2002,936
2021-02-042,9482,9622,9242,94819,8002,948
2021-02-032,9732,9732,9342,93617,1002,936
2021-02-022,9413,0102,9252,93225,8002,932
2021-02-012,8602,9412,8302,92932,2002,929
2021-01-292,9782,9812,8862,89672,7002,896
2021-01-283,1553,2352,9502,976136,8002,976
2021-01-273,2353,2553,1853,23521,7003,235
2021-01-263,1853,2253,1703,22527,3003,225
2021-01-253,2003,2353,1503,18532,1003,185
2021-01-223,1003,1703,0753,15523,4003,155
2021-01-213,1253,1303,0803,10011,8003,100
2021-01-203,0903,1353,0453,12523,6003,125
2021-01-193,0453,1153,0453,09019,5003,090
2021-01-183,0453,0502,9853,02517,8003,025
2021-01-153,0153,0302,9993,02010,9003,020
2021-01-143,0653,0852,9913,00020,2003,000
2021-01-133,0953,1203,0553,05517,9003,055
2021-01-123,0753,0853,0353,07518,1003,075
2021-01-083,0203,0803,0203,04026,5003,040
2021-01-072,9403,0302,9402,99727,4002,997
2021-01-062,9232,9652,9232,93613,1002,936
2021-01-052,9282,9602,9202,95512,5002,955
2021-01-042,9302,9452,8682,93018,0002,930

分割・併合履歴 : [2017-09-27]1株→0.2株