4367 広栄化学(株) 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 |
---|---|---|---|---|---|---|
1998-12-29 | 505 | 505 | 505 | 505 | 4,000 | 2,525 |
1998-12-28 | 505 | 505 | 505 | 505 | 2,000 | 2,525 |
1998-12-25 | 500 | 500 | 500 | 500 | 9,000 | 2,500 |
1998-12-24 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
1998-12-21 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
1998-12-18 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
1998-12-17 | 500 | 500 | 500 | 500 | 8,000 | 2,500 |
1998-12-16 | 500 | 500 | 500 | 500 | 5,000 | 2,500 |
1998-12-15 | 500 | 500 | 500 | 500 | 5,000 | 2,500 |
1998-12-14 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
1998-12-11 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
1998-12-10 | 500 | 500 | 500 | 500 | 7,000 | 2,500 |
1998-12-08 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
1998-12-07 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
1998-11-30 | 470 | 470 | 469 | 470 | 4,000 | 2,350 |
1998-11-27 | 469 | 470 | 469 | 470 | 3,000 | 2,350 |
1998-11-26 | 470 | 470 | 469 | 469 | 4,000 | 2,345 |
1998-11-25 | 469 | 469 | 469 | 469 | 7,000 | 2,345 |
1998-11-20 | 451 | 451 | 451 | 451 | 1,000 | 2,255 |
1998-11-19 | 451 | 451 | 451 | 451 | 2,000 | 2,255 |
1998-11-17 | 451 | 451 | 451 | 451 | 1,000 | 2,255 |
1998-11-16 | 464 | 464 | 450 | 450 | 4,000 | 2,250 |
1998-11-13 | 464 | 464 | 464 | 464 | 1,000 | 2,320 |
1998-11-10 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
1998-11-09 | 447 | 447 | 447 | 447 | 1,000 | 2,235 |
1998-11-05 | 446 | 446 | 446 | 446 | 2,000 | 2,230 |
1998-11-04 | 446 | 446 | 446 | 446 | 5,000 | 2,230 |
1998-11-02 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
1998-10-29 | 447 | 447 | 447 | 447 | 4,000 | 2,235 |
1998-10-27 | 450 | 450 | 448 | 448 | 27,000 | 2,240 |
1998-10-23 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
1998-10-22 | 445 | 445 | 445 | 445 | 5,000 | 2,225 |
1998-10-21 | 445 | 445 | 445 | 445 | 3,000 | 2,225 |
1998-10-19 | 447 | 447 | 447 | 447 | 1,000 | 2,235 |
1998-10-16 | 447 | 447 | 447 | 447 | 1,000 | 2,235 |
1998-10-14 | 447 | 447 | 447 | 447 | 2,000 | 2,235 |
1998-10-12 | 455 | 455 | 446 | 446 | 2,000 | 2,230 |
1998-10-06 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
1998-10-05 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
1998-10-02 | 430 | 435 | 430 | 435 | 2,000 | 2,175 |
1998-10-01 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
1998-09-30 | 510 | 510 | 510 | 510 | 9,000 | 2,550 |
1998-09-29 | 510 | 510 | 510 | 510 | 6,000 | 2,550 |
1998-09-28 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
1998-09-25 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
1998-09-22 | 459 | 459 | 459 | 459 | 2,000 | 2,295 |
1998-09-14 | 459 | 459 | 459 | 459 | 2,000 | 2,295 |
1998-09-10 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
1998-09-02 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
1998-09-01 | 500 | 500 | 500 | 500 | 4,000 | 2,500 |
1998-08-31 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
1998-08-28 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
1998-08-27 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
1998-08-25 | 500 | 500 | 500 | 500 | 11,000 | 2,500 |
1998-08-24 | 485 | 485 | 480 | 480 | 5,000 | 2,400 |
1998-08-18 | 480 | 480 | 480 | 480 | 6,000 | 2,400 |
1998-08-13 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
1998-08-11 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
1998-08-10 | 481 | 481 | 480 | 480 | 5,000 | 2,400 |
1998-08-07 | 480 | 480 | 480 | 480 | 6,000 | 2,400 |
1998-08-05 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
1998-08-04 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
1998-07-31 | 485 | 485 | 480 | 480 | 2,000 | 2,400 |
1998-07-30 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
1998-07-29 | 530 | 530 | 530 | 530 | 13,000 | 2,650 |
1998-07-28 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
1998-07-27 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
1998-07-24 | 530 | 530 | 530 | 530 | 4,000 | 2,650 |
1998-07-17 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
1998-07-15 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
1998-07-13 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
1998-07-10 | 540 | 540 | 540 | 540 | 4,000 | 2,700 |
1998-07-09 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
1998-07-06 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
1998-07-03 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
1998-07-02 | 530 | 550 | 530 | 530 | 14,000 | 2,650 |
1998-07-01 | 530 | 530 | 530 | 530 | 4,000 | 2,650 |
1998-06-30 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
1998-06-29 | 530 | 530 | 530 | 530 | 5,000 | 2,650 |
1998-06-25 | 530 | 530 | 530 | 530 | 17,000 | 2,650 |
1998-06-24 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
1998-06-16 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
1998-06-12 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
1998-06-11 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
1998-06-08 | 535 | 535 | 535 | 535 | 3,000 | 2,675 |
1998-06-05 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
1998-06-04 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
1998-06-03 | 528 | 530 | 528 | 530 | 4,000 | 2,650 |
1998-06-02 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
1998-06-01 | 535 | 535 | 535 | 535 | 3,000 | 2,675 |
1998-05-29 | 535 | 535 | 535 | 535 | 4,000 | 2,675 |
1998-05-28 | 535 | 535 | 535 | 535 | 7,000 | 2,675 |
1998-05-27 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
1998-05-26 | 530 | 530 | 530 | 530 | 7,000 | 2,650 |
1998-05-25 | 529 | 530 | 529 | 530 | 3,000 | 2,650 |
1998-05-22 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
1998-05-21 | 528 | 528 | 528 | 528 | 3,000 | 2,640 |
1998-05-20 | 528 | 528 | 528 | 528 | 3,000 | 2,640 |
1998-05-19 | 528 | 528 | 528 | 528 | 5,000 | 2,640 |
1998-05-15 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
1998-05-14 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
1998-05-13 | 530 | 530 | 530 | 530 | 6,000 | 2,650 |
1998-05-12 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
1998-05-11 | 535 | 535 | 530 | 530 | 2,000 | 2,650 |
1998-05-07 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
1998-05-06 | 532 | 532 | 532 | 532 | 4,000 | 2,660 |
1998-05-01 | 532 | 532 | 532 | 532 | 3,000 | 2,660 |
1998-04-30 | 532 | 532 | 532 | 532 | 1,000 | 2,660 |
1998-04-28 | 532 | 532 | 532 | 532 | 5,000 | 2,660 |
1998-04-27 | 532 | 532 | 532 | 532 | 1,000 | 2,660 |
1998-04-24 | 532 | 532 | 532 | 532 | 5,000 | 2,660 |
1998-04-23 | 510 | 510 | 510 | 510 | 3,000 | 2,550 |
1998-04-22 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
1998-04-21 | 510 | 510 | 510 | 510 | 3,000 | 2,550 |
1998-04-17 | 502 | 515 | 502 | 510 | 9,000 | 2,550 |
1998-04-16 | 510 | 510 | 510 | 510 | 3,000 | 2,550 |
1998-04-15 | 510 | 510 | 510 | 510 | 8,000 | 2,550 |
1998-04-14 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
1998-04-09 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
1998-04-07 | 480 | 490 | 480 | 483 | 4,000 | 2,415 |
1998-04-06 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
1998-04-01 | 540 | 540 | 540 | 540 | 6,000 | 2,700 |
1998-03-30 | 540 | 540 | 540 | 540 | 4,000 | 2,700 |
1998-03-27 | 540 | 560 | 540 | 540 | 8,000 | 2,700 |
1998-03-25 | 522 | 522 | 522 | 522 | 7,000 | 2,610 |
1998-03-24 | 510 | 510 | 501 | 501 | 4,000 | 2,505 |
1998-03-23 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
1998-03-20 | 530 | 530 | 520 | 520 | 4,000 | 2,600 |
1998-03-19 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
1998-03-18 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
1998-03-17 | 539 | 545 | 539 | 545 | 11,000 | 2,725 |
1998-03-16 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
1998-03-13 | 510 | 560 | 510 | 560 | 7,000 | 2,800 |
1998-03-12 | 511 | 511 | 500 | 500 | 4,000 | 2,500 |
1998-03-11 | 551 | 551 | 551 | 551 | 3,000 | 2,755 |
1998-03-10 | 560 | 560 | 551 | 551 | 5,000 | 2,755 |
1998-03-09 | 560 | 560 | 551 | 560 | 9,000 | 2,800 |
1998-03-06 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
1998-03-04 | 555 | 555 | 550 | 550 | 2,000 | 2,750 |
1998-03-03 | 565 | 565 | 555 | 555 | 13,000 | 2,775 |
1998-03-02 | 561 | 565 | 560 | 565 | 14,000 | 2,825 |
1998-02-27 | 562 | 562 | 561 | 561 | 8,000 | 2,805 |
1998-02-26 | 561 | 562 | 561 | 562 | 3,000 | 2,810 |
1998-02-25 | 570 | 580 | 560 | 560 | 27,000 | 2,800 |
1998-02-24 | 560 | 569 | 555 | 555 | 7,000 | 2,775 |
1998-02-23 | 570 | 570 | 555 | 570 | 5,000 | 2,850 |
1998-02-20 | 570 | 570 | 560 | 560 | 7,000 | 2,800 |
1998-02-19 | 560 | 565 | 555 | 560 | 18,000 | 2,800 |
1998-02-18 | 560 | 560 | 551 | 555 | 8,000 | 2,775 |
1998-02-17 | 552 | 560 | 548 | 560 | 16,000 | 2,800 |
1998-02-16 | 555 | 560 | 549 | 555 | 13,000 | 2,775 |
1998-02-13 | 550 | 550 | 545 | 546 | 6,000 | 2,730 |
1998-02-12 | 541 | 558 | 541 | 558 | 10,000 | 2,790 |
1998-02-10 | 560 | 560 | 550 | 550 | 22,000 | 2,750 |
1998-02-09 | 539 | 560 | 530 | 560 | 12,000 | 2,800 |
1998-02-06 | 518 | 523 | 516 | 522 | 7,000 | 2,610 |
1998-02-05 | 528 | 528 | 528 | 528 | 1,000 | 2,640 |
1998-02-04 | 526 | 530 | 526 | 528 | 6,000 | 2,640 |
1998-02-03 | 530 | 530 | 520 | 520 | 5,000 | 2,600 |
1998-02-02 | 520 | 520 | 520 | 520 | 7,000 | 2,600 |
1998-01-30 | 520 | 520 | 520 | 520 | 5,000 | 2,600 |
1998-01-29 | 537 | 552 | 535 | 535 | 11,000 | 2,675 |
1998-01-28 | 518 | 530 | 517 | 530 | 8,000 | 2,650 |
1998-01-27 | 525 | 530 | 516 | 516 | 26,000 | 2,580 |
1998-01-26 | 520 | 554 | 520 | 525 | 37,000 | 2,625 |
1998-01-23 | 510 | 520 | 510 | 520 | 37,000 | 2,600 |
1998-01-22 | 470 | 500 | 470 | 500 | 6,000 | 2,500 |
1998-01-21 | 465 | 475 | 460 | 470 | 27,000 | 2,350 |
1998-01-20 | 454 | 454 | 454 | 454 | 10,000 | 2,270 |
1998-01-19 | 456 | 456 | 450 | 450 | 11,000 | 2,250 |
1998-01-16 | 455 | 455 | 450 | 451 | 18,000 | 2,255 |
1998-01-14 | 451 | 451 | 451 | 451 | 2,000 | 2,255 |
1998-01-12 | 450 | 450 | 450 | 450 | 17,000 | 2,250 |
1998-01-08 | 450 | 451 | 450 | 450 | 15,000 | 2,250 |
1998-01-07 | 465 | 465 | 450 | 450 | 18,000 | 2,250 |
1998-01-06 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
1998-01-05 | 450 | 450 | 450 | 450 | 23,000 | 2,250 |
分割・併合履歴 : [2017-09-27]1株→0.2株