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
1998-12-295055055055054,0002,525
1998-12-285055055055052,0002,525
1998-12-255005005005009,0002,500
1998-12-245005005005002,0002,500
1998-12-215005005005002,0002,500
1998-12-185005005005001,0002,500
1998-12-175005005005008,0002,500
1998-12-165005005005005,0002,500
1998-12-155005005005005,0002,500
1998-12-145005005005002,0002,500
1998-12-115005005005001,0002,500
1998-12-105005005005007,0002,500
1998-12-084904904904902,0002,450
1998-12-074804804804801,0002,400
1998-11-304704704694704,0002,350
1998-11-274694704694703,0002,350
1998-11-264704704694694,0002,345
1998-11-254694694694697,0002,345
1998-11-204514514514511,0002,255
1998-11-194514514514512,0002,255
1998-11-174514514514511,0002,255
1998-11-164644644504504,0002,250
1998-11-134644644644641,0002,320
1998-11-104504504504501,0002,250
1998-11-094474474474471,0002,235
1998-11-054464464464462,0002,230
1998-11-044464464464465,0002,230
1998-11-024454454454451,0002,225
1998-10-294474474474474,0002,235
1998-10-2745045044844827,0002,240
1998-10-234504504504502,0002,250
1998-10-224454454454455,0002,225
1998-10-214454454454453,0002,225
1998-10-194474474474471,0002,235
1998-10-164474474474471,0002,235
1998-10-144474474474472,0002,235
1998-10-124554554464462,0002,230
1998-10-064354354354351,0002,175
1998-10-054354354354351,0002,175
1998-10-024304354304352,0002,175
1998-10-015105105105101,0002,550
1998-09-305105105105109,0002,550
1998-09-295105105105106,0002,550
1998-09-285105105105102,0002,550
1998-09-255055055055051,0002,525
1998-09-224594594594592,0002,295
1998-09-144594594594592,0002,295
1998-09-104904904904901,0002,450
1998-09-025005005005001,0002,500
1998-09-015005005005004,0002,500
1998-08-315005005005003,0002,500
1998-08-285005005005001,0002,500
1998-08-275005005005002,0002,500
1998-08-2550050050050011,0002,500
1998-08-244854854804805,0002,400
1998-08-184804804804806,0002,400
1998-08-134804804804801,0002,400
1998-08-114804804804802,0002,400
1998-08-104814814804805,0002,400
1998-08-074804804804806,0002,400
1998-08-054804804804801,0002,400
1998-08-044804804804801,0002,400
1998-07-314854854804802,0002,400
1998-07-304804804804801,0002,400
1998-07-2953053053053013,0002,650
1998-07-285305305305303,0002,650
1998-07-275305305305302,0002,650
1998-07-245305305305304,0002,650
1998-07-175305305305302,0002,650
1998-07-155205205205201,0002,600
1998-07-135405405405401,0002,700
1998-07-105405405405404,0002,700
1998-07-095405405405401,0002,700
1998-07-065505505505501,0002,750
1998-07-035305305305303,0002,650
1998-07-0253055053053014,0002,650
1998-07-015305305305304,0002,650
1998-06-305305305305301,0002,650
1998-06-295305305305305,0002,650
1998-06-2553053053053017,0002,650
1998-06-244804804804801,0002,400
1998-06-165305305305301,0002,650
1998-06-125305305305302,0002,650
1998-06-115305305305302,0002,650
1998-06-085355355355353,0002,675
1998-06-055355355355351,0002,675
1998-06-045305305305303,0002,650
1998-06-035285305285304,0002,650
1998-06-025305305305302,0002,650
1998-06-015355355355353,0002,675
1998-05-295355355355354,0002,675
1998-05-285355355355357,0002,675
1998-05-275305305305303,0002,650
1998-05-265305305305307,0002,650
1998-05-255295305295303,0002,650
1998-05-225255255255251,0002,625
1998-05-215285285285283,0002,640
1998-05-205285285285283,0002,640
1998-05-195285285285285,0002,640
1998-05-155305305305303,0002,650
1998-05-145305305305301,0002,650
1998-05-135305305305306,0002,650
1998-05-125305305305301,0002,650
1998-05-115355355305302,0002,650
1998-05-075305305305303,0002,650
1998-05-065325325325324,0002,660
1998-05-015325325325323,0002,660
1998-04-305325325325321,0002,660
1998-04-285325325325325,0002,660
1998-04-275325325325321,0002,660
1998-04-245325325325325,0002,660
1998-04-235105105105103,0002,550
1998-04-225105105105102,0002,550
1998-04-215105105105103,0002,550
1998-04-175025155025109,0002,550
1998-04-165105105105103,0002,550
1998-04-155105105105108,0002,550
1998-04-145105105105102,0002,550
1998-04-095205205205201,0002,600
1998-04-074804904804834,0002,415
1998-04-064804804804801,0002,400
1998-04-015405405405406,0002,700
1998-03-305405405405404,0002,700
1998-03-275405605405408,0002,700
1998-03-255225225225227,0002,610
1998-03-245105105015014,0002,505
1998-03-235205205205202,0002,600
1998-03-205305305205204,0002,600
1998-03-195405405405401,0002,700
1998-03-185405405405401,0002,700
1998-03-1753954553954511,0002,725
1998-03-165405405405401,0002,700
1998-03-135105605105607,0002,800
1998-03-125115115005004,0002,500
1998-03-115515515515513,0002,755
1998-03-105605605515515,0002,755
1998-03-095605605515609,0002,800
1998-03-065505505505501,0002,750
1998-03-045555555505502,0002,750
1998-03-0356556555555513,0002,775
1998-03-0256156556056514,0002,825
1998-02-275625625615618,0002,805
1998-02-265615625615623,0002,810
1998-02-2557058056056027,0002,800
1998-02-245605695555557,0002,775
1998-02-235705705555705,0002,850
1998-02-205705705605607,0002,800
1998-02-1956056555556018,0002,800
1998-02-185605605515558,0002,775
1998-02-1755256054856016,0002,800
1998-02-1655556054955513,0002,775
1998-02-135505505455466,0002,730
1998-02-1254155854155810,0002,790
1998-02-1056056055055022,0002,750
1998-02-0953956053056012,0002,800
1998-02-065185235165227,0002,610
1998-02-055285285285281,0002,640
1998-02-045265305265286,0002,640
1998-02-035305305205205,0002,600
1998-02-025205205205207,0002,600
1998-01-305205205205205,0002,600
1998-01-2953755253553511,0002,675
1998-01-285185305175308,0002,650
1998-01-2752553051651626,0002,580
1998-01-2652055452052537,0002,625
1998-01-2351052051052037,0002,600
1998-01-224705004705006,0002,500
1998-01-2146547546047027,0002,350
1998-01-2045445445445410,0002,270
1998-01-1945645645045011,0002,250
1998-01-1645545545045118,0002,255
1998-01-144514514514512,0002,255
1998-01-1245045045045017,0002,250
1998-01-0845045145045015,0002,250
1998-01-0746546545045018,0002,250
1998-01-064604604604601,0002,300
1998-01-0545045045045023,0002,250

分割・併合履歴 : [2017-09-27]1株→0.2株