4367 広栄化学(株) 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
1997-12-304504504504501,0002,250
1997-12-294504504504507,0002,250
1997-12-264514514514511,0002,255
1997-12-2545045044145034,0002,250
1997-12-244404454404455,0002,225
1997-12-224504504404408,0002,200
1997-12-194404404364362,0002,180
1997-12-184504504504502,0002,250
1997-12-1744044044044010,0002,200
1997-12-1646046044044013,0002,200
1997-12-154604604604602,0002,300
1997-12-124704704604604,0002,300
1997-12-1148048048048011,0002,400
1997-12-1047547547547520,0002,375
1997-12-094384384384382,0002,190
1997-12-084384384384381,0002,190
1997-12-054374374374371,0002,185
1997-12-044374374374374,0002,185
1997-12-0243743743743711,0002,185
1997-12-014374374374372,0002,185
1997-11-284564564374379,0002,185
1997-11-274554554554557,0002,275
1997-11-264554554554556,0002,275
1997-11-2547047045545524,0002,275
1997-11-2145045044944912,0002,245
1997-11-204554554514514,0002,255
1997-11-184604604554559,0002,275
1997-11-1746046045045016,0002,250
1997-11-1445546045545514,0002,275
1997-11-134604604554557,0002,275
1997-11-124654654624629,0002,310
1997-11-114504654504653,0002,325
1997-11-1045245545045037,0002,250
1997-11-0745845845845810,0002,290
1997-11-0646546546546510,0002,325
1997-11-054684704684704,0002,350
1997-11-044704704674677,0002,335
1997-10-314714714704706,0002,350
1997-10-304664674654669,0002,330
1997-10-2945046545046518,0002,325
1997-10-2846846845045022,0002,250
1997-10-274904904704703,0002,350
1997-10-2446550046550029,0002,500
1997-10-234354504354502,0002,250
1997-10-224304314254314,0002,155
1997-10-214134254134158,0002,075
1997-10-204114144114135,0002,065
1997-10-1741041440540514,0002,025
1997-10-1639541339540630,0002,030
1997-10-153893893753756,0001,875
1997-10-1441541539039020,0001,950
1997-10-134404404404401,0002,200
1997-10-094504504454458,0002,225
1997-10-084504514504519,0002,255
1997-10-0750650648048011,0002,400
1997-10-065305305105105,0002,550
1997-10-0353054052853059,0002,650
1997-10-02579579505529473,0002,645

分割・併合履歴 : [2017-09-27]1株→0.2株