4367 広栄化学(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-25 | 250 | 250 | 250 | 250 | 10,000 | 1,250 |
| 2000-12-19 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2000-12-15 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2000-12-13 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2000-12-08 | 250 | 250 | 250 | 250 | 20,000 | 1,250 |
| 2000-12-07 | 250 | 250 | 250 | 250 | 10,000 | 1,250 |
| 2000-11-28 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 2000-11-24 | 252 | 252 | 251 | 251 | 13,000 | 1,255 |
| 2000-11-21 | 255 | 255 | 252 | 252 | 2,000 | 1,260 |
| 2000-11-20 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2000-11-07 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2000-11-02 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2000-11-01 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2000-10-31 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2000-10-30 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2000-10-27 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2000-10-25 | 260 | 260 | 260 | 260 | 12,000 | 1,300 |
| 2000-10-20 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2000-10-13 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2000-10-10 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2000-10-03 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2000-09-28 | 281 | 281 | 280 | 281 | 3,000 | 1,405 |
| 2000-09-27 | 283 | 283 | 283 | 283 | 1,000 | 1,415 |
| 2000-09-25 | 285 | 285 | 285 | 285 | 10,000 | 1,425 |
| 2000-09-21 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 2000-09-20 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2000-09-19 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2000-09-18 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2000-09-13 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2000-09-12 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2000-09-04 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 2000-09-01 | 285 | 290 | 285 | 290 | 23,000 | 1,450 |
| 2000-08-31 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 2000-08-30 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2000-08-29 | 300 | 300 | 300 | 300 | 6,000 | 1,500 |
| 2000-08-28 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2000-08-25 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2000-08-22 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2000-08-09 | 313 | 313 | 313 | 313 | 1,000 | 1,565 |
| 2000-08-08 | 283 | 283 | 283 | 283 | 1,000 | 1,415 |
| 2000-08-07 | 299 | 299 | 280 | 280 | 5,000 | 1,400 |
| 2000-08-02 | 305 | 305 | 300 | 300 | 3,000 | 1,500 |
| 2000-07-25 | 314 | 314 | 314 | 314 | 11,000 | 1,570 |
| 2000-07-24 | 314 | 314 | 314 | 314 | 1,000 | 1,570 |
| 2000-07-21 | 315 | 315 | 315 | 315 | 6,000 | 1,575 |
| 2000-07-06 | 350 | 350 | 350 | 350 | 5,000 | 1,750 |
| 2000-07-04 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2000-07-03 | 350 | 350 | 348 | 350 | 5,000 | 1,750 |
| 2000-06-30 | 325 | 325 | 325 | 325 | 12,000 | 1,625 |
| 2000-06-27 | 325 | 325 | 325 | 325 | 6,000 | 1,625 |
| 2000-06-23 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 2000-06-12 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2000-06-09 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2000-06-07 | 307 | 307 | 307 | 307 | 3,000 | 1,535 |
| 2000-06-02 | 307 | 307 | 307 | 307 | 2,000 | 1,535 |
| 2000-05-29 | 307 | 307 | 307 | 307 | 1,000 | 1,535 |
| 2000-05-25 | 350 | 350 | 350 | 350 | 7,000 | 1,750 |
| 2000-05-15 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2000-05-09 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 2000-05-02 | 320 | 320 | 320 | 320 | 4,000 | 1,600 |
| 2000-05-01 | 320 | 320 | 320 | 320 | 6,000 | 1,600 |
| 2000-04-28 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2000-04-25 | 330 | 330 | 330 | 330 | 9,000 | 1,650 |
| 2000-04-20 | 319 | 335 | 319 | 335 | 4,000 | 1,675 |
| 2000-04-19 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2000-04-11 | 337 | 337 | 337 | 337 | 1,000 | 1,685 |
| 2000-04-10 | 335 | 335 | 335 | 335 | 2,000 | 1,675 |
| 2000-04-04 | 348 | 348 | 335 | 335 | 4,000 | 1,675 |
| 2000-03-30 | 338 | 338 | 338 | 338 | 1,000 | 1,690 |
| 2000-03-29 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2000-03-24 | 340 | 350 | 340 | 350 | 8,000 | 1,750 |
| 2000-03-23 | 320 | 320 | 315 | 320 | 4,000 | 1,600 |
| 2000-03-21 | 306 | 306 | 306 | 306 | 1,000 | 1,530 |
| 2000-03-09 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 2000-03-01 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2000-02-29 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2000-02-28 | 355 | 355 | 355 | 355 | 7,000 | 1,775 |
| 2000-02-25 | 345 | 345 | 345 | 345 | 3,000 | 1,725 |
| 2000-02-24 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2000-02-21 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2000-02-18 | 339 | 340 | 339 | 340 | 4,000 | 1,700 |
| 2000-02-15 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2000-02-07 | 345 | 350 | 345 | 350 | 3,000 | 1,750 |
| 2000-02-03 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2000-02-02 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2000-02-01 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2000-01-28 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2000-01-25 | 385 | 385 | 385 | 385 | 7,000 | 1,925 |
| 2000-01-24 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2000-01-21 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2000-01-17 | 390 | 390 | 380 | 380 | 2,000 | 1,900 |
| 2000-01-12 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 2000-01-11 | 390 | 390 | 390 | 390 | 4,000 | 1,950 |
| 2000-01-06 | 385 | 390 | 385 | 390 | 3,000 | 1,950 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
