4367 広栄化学(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-283903903903903,0001,950
1999-12-243903903153159,0001,575
1999-12-173933933933931,0001,965
1999-12-163933933933931,0001,965
1999-12-1539339339339312,0001,965
1999-12-1439940139940115,0002,005
1999-12-133933933933933,0001,965
1999-12-103933933933932,0001,965
1999-12-033903903903901,0001,950
1999-12-023263263263261,0001,630
1999-12-013313313313311,0001,655
1999-11-253993993993998,0001,995
1999-11-223803803803802,0001,900
1999-11-104054053803802,0001,900
1999-11-024004054004052,0002,025
1999-11-0142042042042010,0002,100
1999-10-294204204204204,0002,100
1999-10-274204204204206,0002,100
1999-10-213713713713711,0001,855
1999-10-203773773773771,0001,885
1999-10-084304304304303,0002,150
1999-10-044504503763763,0001,880
1999-09-294504504504502,0002,250
1999-09-284504504504502,0002,250
1999-09-2745045045045012,0002,250
1999-09-244354404354355,0002,175
1999-09-224154154154153,0002,075
1999-09-174084084084083,0002,040
1999-09-134404404404402,0002,200
1999-09-084404404354354,0002,175
1999-09-074404404404403,0002,200
1999-09-034454454404405,0002,200
1999-09-024554554454454,0002,225
1999-09-014554554454553,0002,275
1999-08-305005005005001,0002,500
1999-08-2750050050050015,0002,500
1999-08-265005005005001,0002,500
1999-08-254744744744743,0002,370
1999-08-234654654654651,0002,325
1999-08-194654654654651,0002,325
1999-08-174654654654651,0002,325
1999-08-164604654604652,0002,325
1999-08-134604604604605,0002,300
1999-08-114504504504505,0002,250
1999-08-104504504504502,0002,250
1999-08-095105105105101,0002,550
1999-08-054604604554552,0002,275
1999-07-304604604604601,0002,300
1999-07-2354054043543519,0002,175
1999-07-155305305305301,0002,650
1999-07-145305305305302,0002,650
1999-07-1257757753053025,0002,650
1999-07-095295595295595,0002,795
1999-07-085295295295292,0002,645
1999-07-075125205125202,0002,600
1999-07-0649850749850711,0002,535
1999-07-054755004755003,0002,500
1999-07-024714714714712,0002,355
1999-07-014714714714711,0002,355
1999-06-294714714714716,0002,355
1999-06-254714714714712,0002,355
1999-06-244604604514514,0002,255
1999-06-234604604604604,0002,300
1999-06-224604604604605,0002,300
1999-06-214604604604605,0002,300
1999-06-184604604604608,0002,300
1999-06-174604604604602,0002,300
1999-06-164604604604601,0002,300
1999-06-154604604604602,0002,300
1999-06-144614614604605,0002,300
1999-06-104604604554555,0002,275
1999-06-094604604604602,0002,300
1999-06-024684684684681,0002,340
1999-06-014684684684681,0002,340
1999-05-274684694684696,0002,345
1999-05-264684684684684,0002,340
1999-05-2546846846846813,0002,340
1999-05-214654654654651,0002,325
1999-05-204674674674671,0002,335
1999-05-194804804704703,0002,350
1999-05-134804804804801,0002,400
1999-05-124804804804804,0002,400
1999-05-1149049149049013,0002,450
1999-05-104854854854851,0002,425
1999-05-074814854814853,0002,425
1999-05-064814814814811,0002,405
1999-04-284804804804801,0002,400
1999-04-2648048048048011,0002,400
1999-04-234804804804803,0002,400
1999-04-194704704704701,0002,350
1999-04-164704704704701,0002,350
1999-04-154804804804804,0002,400
1999-04-144814814804802,0002,400
1999-04-134854854854851,0002,425
1999-04-124854854854851,0002,425
1999-04-084704804704802,0002,400
1999-04-074524524514526,0002,260
1999-04-054504504054056,0002,025
1999-04-024614614614611,0002,305
1999-03-314704704704701,0002,350
1999-03-304614704614703,0002,350
1999-03-2946146146146111,0002,305
1999-03-254614614614617,0002,305
1999-03-244484484484481,0002,240
1999-03-194484484484482,0002,240
1999-03-184454484404484,0002,240
1999-03-174404404404402,0002,200
1999-03-164464464464461,0002,230
1999-03-154454454454451,0002,225
1999-03-124314504314504,0002,250
1999-03-114404404404401,0002,200
1999-03-084504504504501,0002,250
1999-03-054504504504501,0002,250
1999-03-044504504504501,0002,250
1999-03-0245045045045018,0002,250
1999-03-014504504504502,0002,250
1999-02-264504504504502,0002,250
1999-02-244304304304301,0002,150
1999-02-234504503903902,0001,950
1999-02-194504504504501,0002,250
1999-02-184604604504502,0002,250
1999-02-164504504504502,0002,250
1999-02-094104104104101,0002,050
1999-02-084904904904903,0002,450
1999-02-044904904904901,0002,450
1999-02-034904904904901,0002,450
1999-01-294704704704702,0002,350
1999-01-284704704704701,0002,350
1999-01-264704704704705,0002,350
1999-01-254704704704706,0002,350
1999-01-144804804804802,0002,400
1999-01-065055055005003,0002,500
1999-01-055055055055053,0002,525

分割・併合履歴 : [2017-09-27]1株→0.2株