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 |
|---|---|---|---|---|---|---|
| 1999-12-28 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 1999-12-24 | 390 | 390 | 315 | 315 | 9,000 | 1,575 |
| 1999-12-17 | 393 | 393 | 393 | 393 | 1,000 | 1,965 |
| 1999-12-16 | 393 | 393 | 393 | 393 | 1,000 | 1,965 |
| 1999-12-15 | 393 | 393 | 393 | 393 | 12,000 | 1,965 |
| 1999-12-14 | 399 | 401 | 399 | 401 | 15,000 | 2,005 |
| 1999-12-13 | 393 | 393 | 393 | 393 | 3,000 | 1,965 |
| 1999-12-10 | 393 | 393 | 393 | 393 | 2,000 | 1,965 |
| 1999-12-03 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1999-12-02 | 326 | 326 | 326 | 326 | 1,000 | 1,630 |
| 1999-12-01 | 331 | 331 | 331 | 331 | 1,000 | 1,655 |
| 1999-11-25 | 399 | 399 | 399 | 399 | 8,000 | 1,995 |
| 1999-11-22 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 1999-11-10 | 405 | 405 | 380 | 380 | 2,000 | 1,900 |
| 1999-11-02 | 400 | 405 | 400 | 405 | 2,000 | 2,025 |
| 1999-11-01 | 420 | 420 | 420 | 420 | 10,000 | 2,100 |
| 1999-10-29 | 420 | 420 | 420 | 420 | 4,000 | 2,100 |
| 1999-10-27 | 420 | 420 | 420 | 420 | 6,000 | 2,100 |
| 1999-10-21 | 371 | 371 | 371 | 371 | 1,000 | 1,855 |
| 1999-10-20 | 377 | 377 | 377 | 377 | 1,000 | 1,885 |
| 1999-10-08 | 430 | 430 | 430 | 430 | 3,000 | 2,150 |
| 1999-10-04 | 450 | 450 | 376 | 376 | 3,000 | 1,880 |
| 1999-09-29 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1999-09-28 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1999-09-27 | 450 | 450 | 450 | 450 | 12,000 | 2,250 |
| 1999-09-24 | 435 | 440 | 435 | 435 | 5,000 | 2,175 |
| 1999-09-22 | 415 | 415 | 415 | 415 | 3,000 | 2,075 |
| 1999-09-17 | 408 | 408 | 408 | 408 | 3,000 | 2,040 |
| 1999-09-13 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 1999-09-08 | 440 | 440 | 435 | 435 | 4,000 | 2,175 |
| 1999-09-07 | 440 | 440 | 440 | 440 | 3,000 | 2,200 |
| 1999-09-03 | 445 | 445 | 440 | 440 | 5,000 | 2,200 |
| 1999-09-02 | 455 | 455 | 445 | 445 | 4,000 | 2,225 |
| 1999-09-01 | 455 | 455 | 445 | 455 | 3,000 | 2,275 |
| 1999-08-30 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1999-08-27 | 500 | 500 | 500 | 500 | 15,000 | 2,500 |
| 1999-08-26 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1999-08-25 | 474 | 474 | 474 | 474 | 3,000 | 2,370 |
| 1999-08-23 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 1999-08-19 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 1999-08-17 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 1999-08-16 | 460 | 465 | 460 | 465 | 2,000 | 2,325 |
| 1999-08-13 | 460 | 460 | 460 | 460 | 5,000 | 2,300 |
| 1999-08-11 | 450 | 450 | 450 | 450 | 5,000 | 2,250 |
| 1999-08-10 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1999-08-09 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1999-08-05 | 460 | 460 | 455 | 455 | 2,000 | 2,275 |
| 1999-07-30 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 1999-07-23 | 540 | 540 | 435 | 435 | 19,000 | 2,175 |
| 1999-07-15 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1999-07-14 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 1999-07-12 | 577 | 577 | 530 | 530 | 25,000 | 2,650 |
| 1999-07-09 | 529 | 559 | 529 | 559 | 5,000 | 2,795 |
| 1999-07-08 | 529 | 529 | 529 | 529 | 2,000 | 2,645 |
| 1999-07-07 | 512 | 520 | 512 | 520 | 2,000 | 2,600 |
| 1999-07-06 | 498 | 507 | 498 | 507 | 11,000 | 2,535 |
| 1999-07-05 | 475 | 500 | 475 | 500 | 3,000 | 2,500 |
| 1999-07-02 | 471 | 471 | 471 | 471 | 2,000 | 2,355 |
| 1999-07-01 | 471 | 471 | 471 | 471 | 1,000 | 2,355 |
| 1999-06-29 | 471 | 471 | 471 | 471 | 6,000 | 2,355 |
| 1999-06-25 | 471 | 471 | 471 | 471 | 2,000 | 2,355 |
| 1999-06-24 | 460 | 460 | 451 | 451 | 4,000 | 2,255 |
| 1999-06-23 | 460 | 460 | 460 | 460 | 4,000 | 2,300 |
| 1999-06-22 | 460 | 460 | 460 | 460 | 5,000 | 2,300 |
| 1999-06-21 | 460 | 460 | 460 | 460 | 5,000 | 2,300 |
| 1999-06-18 | 460 | 460 | 460 | 460 | 8,000 | 2,300 |
| 1999-06-17 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
| 1999-06-16 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 1999-06-15 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
| 1999-06-14 | 461 | 461 | 460 | 460 | 5,000 | 2,300 |
| 1999-06-10 | 460 | 460 | 455 | 455 | 5,000 | 2,275 |
| 1999-06-09 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
| 1999-06-02 | 468 | 468 | 468 | 468 | 1,000 | 2,340 |
| 1999-06-01 | 468 | 468 | 468 | 468 | 1,000 | 2,340 |
| 1999-05-27 | 468 | 469 | 468 | 469 | 6,000 | 2,345 |
| 1999-05-26 | 468 | 468 | 468 | 468 | 4,000 | 2,340 |
| 1999-05-25 | 468 | 468 | 468 | 468 | 13,000 | 2,340 |
| 1999-05-21 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 1999-05-20 | 467 | 467 | 467 | 467 | 1,000 | 2,335 |
| 1999-05-19 | 480 | 480 | 470 | 470 | 3,000 | 2,350 |
| 1999-05-13 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1999-05-12 | 480 | 480 | 480 | 480 | 4,000 | 2,400 |
| 1999-05-11 | 490 | 491 | 490 | 490 | 13,000 | 2,450 |
| 1999-05-10 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 1999-05-07 | 481 | 485 | 481 | 485 | 3,000 | 2,425 |
| 1999-05-06 | 481 | 481 | 481 | 481 | 1,000 | 2,405 |
| 1999-04-28 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1999-04-26 | 480 | 480 | 480 | 480 | 11,000 | 2,400 |
| 1999-04-23 | 480 | 480 | 480 | 480 | 3,000 | 2,400 |
| 1999-04-19 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 1999-04-16 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 1999-04-15 | 480 | 480 | 480 | 480 | 4,000 | 2,400 |
| 1999-04-14 | 481 | 481 | 480 | 480 | 2,000 | 2,400 |
| 1999-04-13 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 1999-04-12 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 1999-04-08 | 470 | 480 | 470 | 480 | 2,000 | 2,400 |
| 1999-04-07 | 452 | 452 | 451 | 452 | 6,000 | 2,260 |
| 1999-04-05 | 450 | 450 | 405 | 405 | 6,000 | 2,025 |
| 1999-04-02 | 461 | 461 | 461 | 461 | 1,000 | 2,305 |
| 1999-03-31 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 1999-03-30 | 461 | 470 | 461 | 470 | 3,000 | 2,350 |
| 1999-03-29 | 461 | 461 | 461 | 461 | 11,000 | 2,305 |
| 1999-03-25 | 461 | 461 | 461 | 461 | 7,000 | 2,305 |
| 1999-03-24 | 448 | 448 | 448 | 448 | 1,000 | 2,240 |
| 1999-03-19 | 448 | 448 | 448 | 448 | 2,000 | 2,240 |
| 1999-03-18 | 445 | 448 | 440 | 448 | 4,000 | 2,240 |
| 1999-03-17 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 1999-03-16 | 446 | 446 | 446 | 446 | 1,000 | 2,230 |
| 1999-03-15 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 1999-03-12 | 431 | 450 | 431 | 450 | 4,000 | 2,250 |
| 1999-03-11 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 1999-03-08 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1999-03-05 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1999-03-04 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1999-03-02 | 450 | 450 | 450 | 450 | 18,000 | 2,250 |
| 1999-03-01 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1999-02-26 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1999-02-24 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1999-02-23 | 450 | 450 | 390 | 390 | 2,000 | 1,950 |
| 1999-02-19 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1999-02-18 | 460 | 460 | 450 | 450 | 2,000 | 2,250 |
| 1999-02-16 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1999-02-09 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1999-02-08 | 490 | 490 | 490 | 490 | 3,000 | 2,450 |
| 1999-02-04 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1999-02-03 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1999-01-29 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 1999-01-28 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 1999-01-26 | 470 | 470 | 470 | 470 | 5,000 | 2,350 |
| 1999-01-25 | 470 | 470 | 470 | 470 | 6,000 | 2,350 |
| 1999-01-14 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 1999-01-06 | 505 | 505 | 500 | 500 | 3,000 | 2,500 |
| 1999-01-05 | 505 | 505 | 505 | 505 | 3,000 | 2,525 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
