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 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 90 | 90 | 90 | 90 | 2,000 | 450 |
| 2002-12-26 | 84 | 89 | 84 | 89 | 4,000 | 445 |
| 2002-12-25 | 97 | 97 | 69 | 83 | 50,000 | 415 |
| 2002-12-24 | 102 | 102 | 97 | 97 | 2,000 | 485 |
| 2002-12-18 | 101 | 102 | 101 | 102 | 6,000 | 510 |
| 2002-12-17 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2002-12-16 | 109 | 109 | 109 | 109 | 1,000 | 545 |
| 2002-12-12 | 115 | 119 | 115 | 119 | 5,000 | 595 |
| 2002-12-10 | 120 | 120 | 120 | 120 | 24,000 | 600 |
| 2002-12-06 | 120 | 120 | 120 | 120 | 4,000 | 600 |
| 2002-12-05 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2002-12-03 | 130 | 130 | 120 | 120 | 2,000 | 600 |
| 2002-12-02 | 125 | 125 | 125 | 125 | 3,000 | 625 |
| 2002-11-28 | 123 | 123 | 123 | 123 | 1,000 | 615 |
| 2002-11-27 | 133 | 133 | 133 | 133 | 1,000 | 665 |
| 2002-11-26 | 130 | 130 | 130 | 130 | 11,000 | 650 |
| 2002-11-25 | 131 | 131 | 130 | 130 | 3,000 | 650 |
| 2002-11-22 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2002-11-21 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2002-11-19 | 126 | 126 | 126 | 126 | 1,000 | 630 |
| 2002-11-13 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2002-11-12 | 140 | 140 | 138 | 140 | 6,000 | 700 |
| 2002-11-07 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2002-11-06 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2002-11-01 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2002-10-29 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 2002-10-28 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2002-10-25 | 150 | 150 | 150 | 150 | 18,000 | 750 |
| 2002-10-11 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2002-10-08 | 170 | 170 | 155 | 155 | 2,000 | 775 |
| 2002-10-03 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2002-10-01 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2002-09-30 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2002-09-27 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2002-09-26 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2002-09-24 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 2002-09-20 | 190 | 190 | 185 | 185 | 2,000 | 925 |
| 2002-09-19 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2002-08-30 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2002-08-28 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2002-08-26 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2002-08-23 | 195 | 195 | 195 | 195 | 31,000 | 975 |
| 2002-08-16 | 195 | 195 | 195 | 195 | 4,000 | 975 |
| 2002-08-13 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2002-08-12 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 2002-08-08 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 2002-08-07 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2002-07-29 | 203 | 203 | 203 | 203 | 1,000 | 1,015 |
| 2002-07-25 | 200 | 200 | 200 | 200 | 15,000 | 1,000 |
| 2002-07-24 | 200 | 200 | 200 | 200 | 4,000 | 1,000 |
| 2002-07-23 | 195 | 200 | 195 | 200 | 2,000 | 1,000 |
| 2002-07-22 | 190 | 190 | 190 | 190 | 5,000 | 950 |
| 2002-07-12 | 230 | 230 | 220 | 220 | 4,000 | 1,100 |
| 2002-07-11 | 230 | 256 | 230 | 256 | 5,000 | 1,280 |
| 2002-07-09 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2002-06-26 | 210 | 210 | 210 | 210 | 3,000 | 1,050 |
| 2002-06-25 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2002-06-19 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2002-06-10 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 2002-06-07 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2002-06-06 | 216 | 216 | 186 | 186 | 2,000 | 930 |
| 2002-05-15 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2002-05-08 | 221 | 222 | 221 | 222 | 2,000 | 1,110 |
| 2002-05-07 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2002-05-02 | 250 | 250 | 250 | 250 | 4,000 | 1,250 |
| 2002-05-01 | 250 | 250 | 250 | 250 | 7,000 | 1,250 |
| 2002-04-30 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2002-04-25 | 226 | 226 | 226 | 226 | 8,000 | 1,130 |
| 2002-04-22 | 229 | 229 | 226 | 226 | 2,000 | 1,130 |
| 2002-04-19 | 225 | 225 | 225 | 225 | 3,000 | 1,125 |
| 2002-04-17 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2002-04-16 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2002-04-12 | 225 | 225 | 225 | 225 | 3,000 | 1,125 |
| 2002-03-29 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2002-03-22 | 230 | 235 | 220 | 235 | 12,000 | 1,175 |
| 2002-03-20 | 230 | 230 | 220 | 230 | 14,000 | 1,150 |
| 2002-03-19 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2002-03-15 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2002-03-12 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 2002-03-01 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2002-02-26 | 230 | 230 | 230 | 230 | 5,000 | 1,150 |
| 2002-02-18 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2002-02-08 | 230 | 230 | 230 | 230 | 8,000 | 1,150 |
| 2002-01-31 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 2002-01-29 | 278 | 278 | 278 | 278 | 4,000 | 1,390 |
| 2002-01-28 | 278 | 278 | 278 | 278 | 2,000 | 1,390 |
| 2002-01-25 | 250 | 278 | 250 | 278 | 2,000 | 1,390 |
| 2002-01-24 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2002-01-22 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2002-01-21 | 223 | 223 | 223 | 223 | 1,000 | 1,115 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
