4367 広栄化学(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-25 | 295 | 295 | 295 | 295 | 13,000 | 1,475 |
| 2001-12-12 | 295 | 295 | 295 | 295 | 17,000 | 1,475 |
| 2001-12-11 | 288 | 295 | 288 | 295 | 4,000 | 1,475 |
| 2001-12-10 | 273 | 273 | 273 | 273 | 2,000 | 1,365 |
| 2001-12-05 | 273 | 273 | 273 | 273 | 2,000 | 1,365 |
| 2001-11-30 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2001-11-29 | 282 | 295 | 282 | 295 | 3,000 | 1,475 |
| 2001-11-28 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2001-11-26 | 239 | 248 | 239 | 248 | 2,000 | 1,240 |
| 2001-11-22 | 230 | 239 | 230 | 239 | 2,000 | 1,195 |
| 2001-11-15 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2001-11-14 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 2001-10-30 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2001-10-25 | 236 | 236 | 235 | 236 | 8,000 | 1,180 |
| 2001-10-24 | 230 | 230 | 221 | 225 | 6,000 | 1,125 |
| 2001-10-19 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2001-10-01 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2001-09-26 | 290 | 290 | 290 | 290 | 4,000 | 1,450 |
| 2001-09-25 | 290 | 290 | 290 | 290 | 4,000 | 1,450 |
| 2001-08-27 | 320 | 320 | 320 | 320 | 4,000 | 1,600 |
| 2001-08-24 | 300 | 320 | 300 | 320 | 5,000 | 1,600 |
| 2001-08-23 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2001-07-27 | 334 | 334 | 334 | 334 | 7,000 | 1,670 |
| 2001-07-26 | 295 | 335 | 295 | 335 | 5,000 | 1,675 |
| 2001-07-25 | 295 | 295 | 295 | 295 | 4,000 | 1,475 |
| 2001-07-24 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 2001-07-12 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2001-07-06 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2001-07-03 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2001-07-02 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2001-06-29 | 270 | 270 | 270 | 270 | 21,000 | 1,350 |
| 2001-06-27 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2001-06-26 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2001-06-25 | 270 | 270 | 270 | 270 | 10,000 | 1,350 |
| 2001-06-12 | 264 | 270 | 264 | 270 | 2,000 | 1,350 |
| 2001-06-11 | 280 | 289 | 280 | 289 | 2,000 | 1,445 |
| 2001-06-07 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 2001-06-05 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2001-05-30 | 290 | 290 | 290 | 290 | 5,000 | 1,450 |
| 2001-05-28 | 296 | 296 | 296 | 296 | 1,000 | 1,480 |
| 2001-05-25 | 265 | 265 | 265 | 265 | 10,000 | 1,325 |
| 2001-05-24 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2001-05-23 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2001-05-18 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2001-05-16 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2001-05-11 | 248 | 248 | 248 | 248 | 1,000 | 1,240 |
| 2001-05-10 | 288 | 288 | 288 | 288 | 1,000 | 1,440 |
| 2001-05-09 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2001-05-08 | 285 | 285 | 284 | 285 | 7,000 | 1,425 |
| 2001-05-07 | 285 | 288 | 285 | 288 | 4,000 | 1,440 |
| 2001-05-02 | 285 | 288 | 280 | 288 | 9,000 | 1,440 |
| 2001-05-01 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2001-04-27 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 2001-04-25 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
| 2001-04-24 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2001-04-23 | 274 | 274 | 260 | 260 | 2,000 | 1,300 |
| 2001-04-19 | 276 | 276 | 275 | 276 | 4,000 | 1,380 |
| 2001-04-18 | 265 | 275 | 265 | 275 | 8,000 | 1,375 |
| 2001-04-17 | 260 | 269 | 260 | 269 | 4,000 | 1,345 |
| 2001-04-16 | 250 | 250 | 250 | 250 | 10,000 | 1,250 |
| 2001-04-11 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2001-04-10 | 245 | 245 | 240 | 240 | 6,000 | 1,200 |
| 2001-04-03 | 250 | 250 | 240 | 240 | 3,000 | 1,200 |
| 2001-04-02 | 240 | 250 | 240 | 250 | 4,000 | 1,250 |
| 2001-03-30 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 2001-03-28 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2001-03-23 | 245 | 245 | 245 | 245 | 14,000 | 1,225 |
| 2001-03-22 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2001-03-21 | 245 | 245 | 240 | 240 | 5,000 | 1,200 |
| 2001-03-16 | 249 | 249 | 249 | 249 | 1,000 | 1,245 |
| 2001-03-09 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2001-03-08 | 245 | 245 | 245 | 245 | 3,000 | 1,225 |
| 2001-03-06 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2001-03-02 | 249 | 249 | 245 | 245 | 6,000 | 1,225 |
| 2001-02-28 | 249 | 249 | 249 | 249 | 1,000 | 1,245 |
| 2001-02-23 | 258 | 258 | 258 | 258 | 9,000 | 1,290 |
| 2001-02-22 | 250 | 258 | 250 | 258 | 7,000 | 1,290 |
| 2001-02-16 | 249 | 250 | 249 | 250 | 3,000 | 1,250 |
| 2001-02-15 | 232 | 249 | 232 | 249 | 9,000 | 1,245 |
| 2001-02-14 | 230 | 232 | 230 | 232 | 3,000 | 1,160 |
| 2001-02-08 | 216 | 216 | 216 | 216 | 1,000 | 1,080 |
| 2001-02-07 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2001-02-05 | 210 | 210 | 210 | 210 | 3,000 | 1,050 |
| 2001-02-02 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2001-01-31 | 210 | 210 | 210 | 210 | 12,000 | 1,050 |
| 2001-01-30 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2001-01-26 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 2001-01-25 | 193 | 193 | 192 | 192 | 13,000 | 960 |
| 2001-01-24 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2001-01-23 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2001-01-22 | 208 | 208 | 182 | 182 | 6,000 | 910 |
| 2001-01-19 | 221 | 221 | 209 | 209 | 5,000 | 1,045 |
| 2001-01-18 | 195 | 195 | 191 | 191 | 3,000 | 955 |
| 2001-01-17 | 219 | 219 | 195 | 195 | 13,000 | 975 |
| 2001-01-16 | 181 | 199 | 181 | 199 | 7,000 | 995 |
| 2001-01-15 | 180 | 184 | 172 | 181 | 18,000 | 905 |
| 2001-01-12 | 178 | 178 | 169 | 170 | 29,000 | 850 |
| 2001-01-11 | 199 | 199 | 169 | 169 | 12,000 | 845 |
| 2001-01-09 | 249 | 249 | 249 | 249 | 2,000 | 1,245 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
