4367 広栄化学(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-27909090902,000450
2002-12-26848984894,000445
2002-12-259797698350,000415
2002-12-2410210297972,000485
2002-12-181011021011026,000510
2002-12-171101101101101,000550
2002-12-161091091091091,000545
2002-12-121151191151195,000595
2002-12-1012012012012024,000600
2002-12-061201201201204,000600
2002-12-051201201201201,000600
2002-12-031301301201202,000600
2002-12-021251251251253,000625
2002-11-281231231231231,000615
2002-11-271331331331331,000665
2002-11-2613013013013011,000650
2002-11-251311311301303,000650
2002-11-221301301301301,000650
2002-11-211301301301301,000650
2002-11-191261261261261,000630
2002-11-131251251251251,000625
2002-11-121401401381406,000700
2002-11-071451451451451,000725
2002-11-061451451451451,000725
2002-11-011451451451451,000725
2002-10-291451451451452,000725
2002-10-281501501501501,000750
2002-10-2515015015015018,000750
2002-10-111501501501501,000750
2002-10-081701701551552,000775
2002-10-031701701701702,000850
2002-10-011701701701701,000850
2002-09-301701701701701,000850
2002-09-271691691691691,000845
2002-09-261661661661661,000830
2002-09-241651651651652,000825
2002-09-201901901851852,000925
2002-09-191901901901902,000950
2002-08-301901901901901,000950
2002-08-281901901901901,000950
2002-08-261951951951951,000975
2002-08-2319519519519531,000975
2002-08-161951951951954,000975
2002-08-132002002002002,0001,000
2002-08-121961961961961,000980
2002-08-081961961961961,000980
2002-08-072052052052051,0001,025
2002-07-292032032032031,0001,015
2002-07-2520020020020015,0001,000
2002-07-242002002002004,0001,000
2002-07-231952001952002,0001,000
2002-07-221901901901905,000950
2002-07-122302302202204,0001,100
2002-07-112302562302565,0001,280
2002-07-092202202202201,0001,100
2002-06-262102102102103,0001,050
2002-06-252102102102101,0001,050
2002-06-192102102102101,0001,050
2002-06-102002002002003,0001,000
2002-06-072002002002002,0001,000
2002-06-062162161861862,000930
2002-05-152152152152151,0001,075
2002-05-082212222212222,0001,110
2002-05-072502502502502,0001,250
2002-05-022502502502504,0001,250
2002-05-012502502502507,0001,250
2002-04-302502502502501,0001,250
2002-04-252262262262268,0001,130
2002-04-222292292262262,0001,130
2002-04-192252252252253,0001,125
2002-04-172252252252251,0001,125
2002-04-162252252252251,0001,125
2002-04-122252252252253,0001,125
2002-03-292252252252251,0001,125
2002-03-2223023522023512,0001,175
2002-03-2023023022023014,0001,150
2002-03-192302302302301,0001,150
2002-03-152302302302302,0001,150
2002-03-122302302302303,0001,150
2002-03-012302302302301,0001,150
2002-02-262302302302305,0001,150
2002-02-182302302302301,0001,150
2002-02-082302302302308,0001,150
2002-01-312782782782781,0001,390
2002-01-292782782782784,0001,390
2002-01-282782782782782,0001,390
2002-01-252502782502782,0001,390
2002-01-242302302302301,0001,150
2002-01-222302302302301,0001,150
2002-01-212232232232231,0001,115

分割・併合履歴 : [2017-09-27]1株→0.2株