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 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1997-12-29 | 450 | 450 | 450 | 450 | 7,000 | 2,250 |
| 1997-12-26 | 451 | 451 | 451 | 451 | 1,000 | 2,255 |
| 1997-12-25 | 450 | 450 | 441 | 450 | 34,000 | 2,250 |
| 1997-12-24 | 440 | 445 | 440 | 445 | 5,000 | 2,225 |
| 1997-12-22 | 450 | 450 | 440 | 440 | 8,000 | 2,200 |
| 1997-12-19 | 440 | 440 | 436 | 436 | 2,000 | 2,180 |
| 1997-12-18 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1997-12-17 | 440 | 440 | 440 | 440 | 10,000 | 2,200 |
| 1997-12-16 | 460 | 460 | 440 | 440 | 13,000 | 2,200 |
| 1997-12-15 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
| 1997-12-12 | 470 | 470 | 460 | 460 | 4,000 | 2,300 |
| 1997-12-11 | 480 | 480 | 480 | 480 | 11,000 | 2,400 |
| 1997-12-10 | 475 | 475 | 475 | 475 | 20,000 | 2,375 |
| 1997-12-09 | 438 | 438 | 438 | 438 | 2,000 | 2,190 |
| 1997-12-08 | 438 | 438 | 438 | 438 | 1,000 | 2,190 |
| 1997-12-05 | 437 | 437 | 437 | 437 | 1,000 | 2,185 |
| 1997-12-04 | 437 | 437 | 437 | 437 | 4,000 | 2,185 |
| 1997-12-02 | 437 | 437 | 437 | 437 | 11,000 | 2,185 |
| 1997-12-01 | 437 | 437 | 437 | 437 | 2,000 | 2,185 |
| 1997-11-28 | 456 | 456 | 437 | 437 | 9,000 | 2,185 |
| 1997-11-27 | 455 | 455 | 455 | 455 | 7,000 | 2,275 |
| 1997-11-26 | 455 | 455 | 455 | 455 | 6,000 | 2,275 |
| 1997-11-25 | 470 | 470 | 455 | 455 | 24,000 | 2,275 |
| 1997-11-21 | 450 | 450 | 449 | 449 | 12,000 | 2,245 |
| 1997-11-20 | 455 | 455 | 451 | 451 | 4,000 | 2,255 |
| 1997-11-18 | 460 | 460 | 455 | 455 | 9,000 | 2,275 |
| 1997-11-17 | 460 | 460 | 450 | 450 | 16,000 | 2,250 |
| 1997-11-14 | 455 | 460 | 455 | 455 | 14,000 | 2,275 |
| 1997-11-13 | 460 | 460 | 455 | 455 | 7,000 | 2,275 |
| 1997-11-12 | 465 | 465 | 462 | 462 | 9,000 | 2,310 |
| 1997-11-11 | 450 | 465 | 450 | 465 | 3,000 | 2,325 |
| 1997-11-10 | 452 | 455 | 450 | 450 | 37,000 | 2,250 |
| 1997-11-07 | 458 | 458 | 458 | 458 | 10,000 | 2,290 |
| 1997-11-06 | 465 | 465 | 465 | 465 | 10,000 | 2,325 |
| 1997-11-05 | 468 | 470 | 468 | 470 | 4,000 | 2,350 |
| 1997-11-04 | 470 | 470 | 467 | 467 | 7,000 | 2,335 |
| 1997-10-31 | 471 | 471 | 470 | 470 | 6,000 | 2,350 |
| 1997-10-30 | 466 | 467 | 465 | 466 | 9,000 | 2,330 |
| 1997-10-29 | 450 | 465 | 450 | 465 | 18,000 | 2,325 |
| 1997-10-28 | 468 | 468 | 450 | 450 | 22,000 | 2,250 |
| 1997-10-27 | 490 | 490 | 470 | 470 | 3,000 | 2,350 |
| 1997-10-24 | 465 | 500 | 465 | 500 | 29,000 | 2,500 |
| 1997-10-23 | 435 | 450 | 435 | 450 | 2,000 | 2,250 |
| 1997-10-22 | 430 | 431 | 425 | 431 | 4,000 | 2,155 |
| 1997-10-21 | 413 | 425 | 413 | 415 | 8,000 | 2,075 |
| 1997-10-20 | 411 | 414 | 411 | 413 | 5,000 | 2,065 |
| 1997-10-17 | 410 | 414 | 405 | 405 | 14,000 | 2,025 |
| 1997-10-16 | 395 | 413 | 395 | 406 | 30,000 | 2,030 |
| 1997-10-15 | 389 | 389 | 375 | 375 | 6,000 | 1,875 |
| 1997-10-14 | 415 | 415 | 390 | 390 | 20,000 | 1,950 |
| 1997-10-13 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 1997-10-09 | 450 | 450 | 445 | 445 | 8,000 | 2,225 |
| 1997-10-08 | 450 | 451 | 450 | 451 | 9,000 | 2,255 |
| 1997-10-07 | 506 | 506 | 480 | 480 | 11,000 | 2,400 |
| 1997-10-06 | 530 | 530 | 510 | 510 | 5,000 | 2,550 |
| 1997-10-03 | 530 | 540 | 528 | 530 | 59,000 | 2,650 |
| 1997-10-02 | 579 | 579 | 505 | 529 | 473,000 | 2,645 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
