4367 広栄化学(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-243,4603,4603,3603,39038,5003,390
2020-11-203,4253,5803,4053,45088,2003,450
2020-11-193,2903,4303,2753,41084,1003,410
2020-11-183,3303,3303,2353,26520,2003,265
2020-11-173,2853,3353,2403,30030,9003,300
2020-11-163,2903,3553,2453,30048,6003,300
2020-11-133,1853,2853,1653,25545,3003,255
2020-11-123,1353,2153,1303,16045,8003,160
2020-11-113,1103,2303,1003,19550,3003,195
2020-11-103,2653,2653,0803,100100,0003,100
2020-11-093,2653,3453,2503,30054,2003,300
2020-11-063,1953,2753,1903,22038,3003,220
2020-11-053,2753,2753,1903,23537,4003,235
2020-11-043,3253,3653,2403,25036,2003,250
2020-11-023,2203,3603,1353,32567,9003,325
2020-10-303,4603,4603,1503,17095,8003,170
2020-10-293,2853,5003,2753,460110,5003,460
2020-10-283,3453,3853,2853,35525,6003,355
2020-10-273,2403,3503,2053,34525,1003,345
2020-10-263,4653,4653,2203,27056,4003,270
2020-10-233,3453,4303,2753,39561,2003,395
2020-10-223,5403,5403,2753,275113,0003,275
2020-10-213,3853,5753,3803,54077,2003,540
2020-10-203,2903,6003,2903,425236,6003,425
2020-10-193,2803,2803,2053,24024,7003,240
2020-10-163,2053,3103,1753,25042,0003,250
2020-10-153,2853,3253,2053,20526,6003,205
2020-10-143,3403,3603,2803,28515,3003,285
2020-10-133,3703,3753,3253,34511,1003,345
2020-10-123,3703,3803,2753,36029,4003,360
2020-10-093,3303,4903,2653,38065,6003,380
2020-10-083,3053,4103,3053,32034,2003,320
2020-10-073,3903,4003,2803,29053,1003,290
2020-10-063,2403,4303,2253,415112,1003,415
2020-10-053,2303,3403,1753,21056,7003,210
2020-10-023,2153,2353,0903,11528,2003,115
2020-09-303,3203,3203,2153,21525,3003,215
2020-09-293,2153,3403,1653,33560,5003,335
2020-09-283,2503,2603,1703,21025,5003,210
2020-09-253,1903,2653,1603,23536,9003,235
2020-09-243,3303,3303,1353,14066,3003,140
2020-09-233,2403,3453,1553,31589,6003,315
2020-09-183,1303,1953,1153,14017,3003,140
2020-09-173,0953,1603,0553,15519,2003,155
2020-09-163,0953,1203,0403,07023,5003,070
2020-09-152,9853,1452,9843,09020,5003,090
2020-09-143,0253,0252,9853,00515,5003,005
2020-09-112,9663,0202,9653,02011,4003,020
2020-09-102,9862,9912,9632,9797,3002,979
2020-09-092,9932,9962,9602,9609,3002,960
2020-09-083,0253,0252,9773,0105,5003,010
2020-09-072,9993,0202,9702,99110,2002,991
2020-09-042,9653,0502,9652,99812,3002,998
2020-09-033,0203,0402,9603,02019,9003,020
2020-09-023,0253,0502,9732,99219,2002,992
2020-09-013,0503,0602,9903,02518,8003,025
2020-08-313,0703,1203,0503,05018,2003,050
2020-08-283,1603,1752,9303,05042,8003,050
2020-08-273,1953,2003,1203,16515,7003,165
2020-08-263,1853,2103,1553,16515,0003,165
2020-08-253,2603,2603,1803,19519,1003,195
2020-08-243,1453,2453,1003,24524,5003,245
2020-08-213,1303,1803,1103,15017,9003,150
2020-08-203,2253,2553,1353,15520,6003,155
2020-08-193,2603,2953,2003,21027,9003,210
2020-08-183,1953,3453,1953,28550,8003,285
2020-08-173,1503,2353,1303,19532,5003,195
2020-08-143,1953,2003,1353,17021,4003,170
2020-08-133,1553,2103,1353,19027,6003,190
2020-08-123,1003,1503,0903,12514,0003,125
2020-08-113,0853,1053,0253,10018,0003,100
2020-08-073,1153,1603,0603,06520,9003,065
2020-08-063,1703,2353,1103,13532,7003,135
2020-08-053,0403,1853,0403,17535,3003,175
2020-08-043,0803,1153,0403,07043,8003,070
2020-08-032,9543,0802,9543,06047,7003,060
2020-07-312,8462,9512,8202,93877,2002,938
2020-07-303,1003,1602,8512,856220,0002,856
2020-07-293,1803,3503,0203,120178,2003,120
2020-07-283,2353,2903,1403,20045,9003,200
2020-07-273,3453,3453,2303,26045,7003,260
2020-07-223,2503,3803,2003,34583,2003,345
2020-07-213,1453,2103,0903,20535,1003,205
2020-07-203,1053,1453,0153,13033,5003,130
2020-07-173,1503,1503,0303,04028,9003,040
2020-07-163,1353,1903,0553,13541,4003,135
2020-07-153,0953,0953,0253,07020,3003,070
2020-07-143,2003,2353,0203,03083,2003,030
2020-07-133,0703,4203,0453,255241,2003,255
2020-07-103,1053,1052,9613,00028,9003,000
2020-07-093,2303,2903,0553,07571,1003,075
2020-07-083,0403,2353,0303,16088,4003,160
2020-07-073,0503,1002,9213,07062,8003,070
2020-07-062,9523,0452,9503,03555,3003,035
2020-07-032,8302,8942,8102,89421,2002,894
2020-07-022,9622,9622,8042,80552,9002,805
2020-07-013,1403,1452,9002,912136,2002,912
2020-06-302,9133,3452,8433,210293,5003,210
2020-06-292,9402,9402,8402,84135,7002,841
2020-06-263,1003,1202,9552,95544,8002,955
2020-06-253,0403,1403,0053,08558,8003,085
2020-06-243,0303,0502,9923,05033,8003,050
2020-06-233,0503,0602,9282,99033,0002,990
2020-06-222,9963,0452,9893,04035,3003,040
2020-06-192,8902,9882,8892,96932,3002,969
2020-06-182,8572,8972,8252,89116,9002,891
2020-06-172,8252,8832,8252,86912,8002,869
2020-06-162,8082,8852,8082,87536,3002,875
2020-06-152,8582,8902,7402,74143,4002,741
2020-06-122,7672,9062,7582,87854,7002,878
2020-06-112,9942,9942,9002,90639,4002,906
2020-06-102,9283,0352,9203,01033,0003,010
2020-06-092,9812,9882,9192,93846,0002,938
2020-06-083,1253,1252,9852,99957,1002,999
2020-06-052,9833,0802,9623,08039,4003,080
2020-06-043,0853,1402,9853,00074,6003,000
2020-06-033,2103,2253,0553,05589,5003,055
2020-06-023,1603,2353,1103,165117,2003,165
2020-06-013,3703,4303,2303,260185,1003,260
2020-05-293,2603,3903,1303,160334,2003,160
2020-05-282,9513,0502,9133,050124,3003,050
2020-05-272,8432,9202,7962,90181,8002,901
2020-05-262,8852,9502,7852,802141,9002,802
2020-05-252,8902,9502,8472,935110,9002,935
2020-05-222,9502,9692,8202,835108,0002,835
2020-05-212,8403,0302,8402,986140,8002,986
2020-05-202,7552,9002,6802,810217,2002,810
2020-05-193,1553,1652,8452,896191,9002,896
2020-05-183,1153,3103,0903,125134,7003,125
2020-05-153,1203,2153,0553,175128,9003,175
2020-05-143,3853,7103,0003,105557,6003,105
2020-05-133,4003,7453,3053,490524,0003,490
2020-05-124,1004,1803,5803,580704,4003,580
2020-05-114,6954,7804,0954,2801,025,2004,280
2020-05-084,3504,6303,7304,4451,843,9004,445
2020-05-073,2303,2303,2303,23011,6003,230
2020-05-012,7262,7262,7262,7268,4002,726
2020-04-302,2262,2262,2262,2261,6002,226
2020-04-281,6851,9001,6801,82615,9001,826
2020-04-271,6171,6701,6171,6706,0001,670
2020-04-241,6341,6351,5891,6172,7001,617
2020-04-231,6191,6331,5851,6332,0001,633
2020-04-221,6111,6111,5751,5826,1001,582
2020-04-211,6611,6771,5911,61511,3001,615
2020-04-201,6501,7151,6491,66111,6001,661
2020-04-171,6521,6871,6351,65012,2001,650
2020-04-161,6491,6951,6231,6518,4001,651
2020-04-151,6131,6971,6131,6848,6001,684
2020-04-141,6231,6491,5881,6037,6001,603
2020-04-131,6581,6581,6161,6174,7001,617
2020-04-101,6801,6801,6001,6207,5001,620
2020-04-091,5801,6491,5801,6402,9001,640
2020-04-081,5601,5851,5561,5562,5001,556
2020-04-071,5701,5801,5111,5319,6001,531
2020-04-061,4701,5701,4701,5536,5001,553
2020-04-031,5301,5301,4771,4995,5001,499
2020-04-021,5231,5311,5001,5197,4001,519
2020-04-011,5201,5441,4911,5437,0001,543
2020-03-311,4971,6331,4971,53012,0001,530
2020-03-301,5051,5231,4691,49521,3001,495
2020-03-271,6101,6411,5581,57114,3001,571
2020-03-261,5921,6001,5221,56215,8001,562
2020-03-251,5941,6301,5631,59213,6001,592
2020-03-241,4841,5521,4841,51815,0001,518
2020-03-231,3941,4841,3941,45112,5001,451
2020-03-191,5101,5641,4141,42419,9001,424
2020-03-181,5701,6051,5061,5069,5001,506
2020-03-171,4051,5351,4011,52316,0001,523
2020-03-161,5211,5801,4421,44221,5001,442
2020-03-131,4541,5081,4001,46129,0001,461
2020-03-121,6161,6601,5461,56428,0001,564
2020-03-111,7491,7491,6561,65623,4001,656
2020-03-101,6051,7301,5291,67527,8001,675
2020-03-091,7801,7861,6481,65428,7001,654
2020-03-061,9201,9381,8611,86321,3001,863
2020-03-052,0002,0181,9661,9836,1001,983
2020-03-041,9202,0311,9181,9807,8001,980
2020-03-032,0492,0491,9261,9529,8001,952
2020-03-021,9102,0201,9101,96518,4001,965
2020-02-281,9872,0231,8661,89150,5001,891
2020-02-272,2162,2262,0802,12121,8002,121
2020-02-262,2262,3002,2182,2458,4002,245
2020-02-252,2202,2682,1892,2559,0002,255
2020-02-212,3512,3622,3382,3517,3002,351
2020-02-202,3502,3752,3222,3609,7002,360
2020-02-192,2632,3452,2592,3227,5002,322
2020-02-182,3182,3332,2632,26313,8002,263
2020-02-172,3802,3802,3152,31815,2002,318
2020-02-142,4212,4262,3852,39610,7002,396
2020-02-132,4542,4682,4372,4374,4002,437
2020-02-122,4272,4672,4272,4544,7002,454
2020-02-102,4502,4502,4122,4259,3002,425
2020-02-072,4942,5192,4602,4646,0002,464
2020-02-062,5392,5392,4852,48510,4002,485
2020-02-052,4872,5022,4822,4897,4002,489
2020-02-042,4562,5052,4512,47213,2002,472
2020-02-032,4522,4952,4302,46012,9002,460
2020-01-312,4942,5822,4942,55917,6002,559
2020-01-302,5862,6762,3802,48578,2002,485
2020-01-292,6802,6802,6282,6298,6002,629
2020-01-282,6352,6912,6052,68411,4002,684
2020-01-272,6502,7332,6502,68518,7002,685
2020-01-242,8002,8142,6562,74945,3002,749
2020-01-232,8562,8642,8012,82116,4002,821
2020-01-222,8732,8752,8402,84520,7002,845
2020-01-212,9002,9002,8102,86022,6002,860
2020-01-202,7592,8902,7182,86735,4002,867
2020-01-172,7752,7862,7312,74217,4002,742
2020-01-162,8212,8212,7022,76524,1002,765
2020-01-152,8492,8672,7412,78836,0002,788
2020-01-142,7232,7992,7032,79945,7002,799
2020-01-102,6542,7232,6542,72322,9002,723
2020-01-092,7502,7502,6402,67132,0002,671
2020-01-082,6992,7102,5012,67562,6002,675
2020-01-072,7192,7352,6692,70948,4002,709
2020-01-062,5602,7082,5602,70896,2002,708

分割・併合履歴 : [2017-09-27]1株→0.2株