4367 広栄化学(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 243 | 250 | 243 | 250 | 13,000 | 1,250 |
| 2003-12-29 | 225 | 248 | 225 | 248 | 4,000 | 1,240 |
| 2003-12-26 | 223 | 223 | 223 | 223 | 1,000 | 1,115 |
| 2003-12-25 | 215 | 220 | 215 | 220 | 3,000 | 1,100 |
| 2003-12-24 | 211 | 211 | 211 | 211 | 3,000 | 1,055 |
| 2003-12-22 | 219 | 220 | 210 | 210 | 33,000 | 1,050 |
| 2003-12-15 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
| 2003-12-10 | 224 | 224 | 224 | 224 | 12,000 | 1,120 |
| 2003-12-09 | 214 | 224 | 214 | 224 | 4,000 | 1,120 |
| 2003-12-08 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 2003-12-05 | 210 | 210 | 210 | 210 | 4,000 | 1,050 |
| 2003-12-04 | 212 | 212 | 210 | 210 | 2,000 | 1,050 |
| 2003-12-03 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2003-12-02 | 220 | 220 | 220 | 220 | 5,000 | 1,100 |
| 2003-11-28 | 235 | 250 | 235 | 250 | 7,000 | 1,250 |
| 2003-11-26 | 212 | 225 | 212 | 225 | 3,000 | 1,125 |
| 2003-11-25 | 220 | 220 | 211 | 211 | 2,000 | 1,055 |
| 2003-11-20 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 2003-11-19 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2003-11-18 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 2003-11-17 | 217 | 217 | 210 | 210 | 4,000 | 1,050 |
| 2003-11-14 | 229 | 229 | 211 | 211 | 3,000 | 1,055 |
| 2003-11-10 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2003-11-07 | 260 | 260 | 250 | 250 | 5,000 | 1,250 |
| 2003-11-06 | 249 | 261 | 249 | 260 | 12,000 | 1,300 |
| 2003-11-05 | 240 | 240 | 230 | 230 | 2,000 | 1,150 |
| 2003-11-04 | 227 | 227 | 225 | 225 | 5,000 | 1,125 |
| 2003-10-29 | 223 | 223 | 223 | 223 | 2,000 | 1,115 |
| 2003-10-23 | 230 | 230 | 215 | 215 | 9,000 | 1,075 |
| 2003-10-14 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2003-10-10 | 226 | 226 | 216 | 216 | 6,000 | 1,080 |
| 2003-10-09 | 216 | 226 | 216 | 226 | 2,000 | 1,130 |
| 2003-10-08 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 2003-10-07 | 220 | 230 | 220 | 225 | 7,000 | 1,125 |
| 2003-10-06 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2003-10-03 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2003-09-30 | 214 | 214 | 213 | 213 | 2,000 | 1,065 |
| 2003-09-26 | 212 | 212 | 212 | 212 | 1,000 | 1,060 |
| 2003-09-25 | 212 | 212 | 212 | 212 | 1,000 | 1,060 |
| 2003-09-24 | 212 | 212 | 212 | 212 | 1,000 | 1,060 |
| 2003-09-18 | 212 | 213 | 211 | 211 | 10,000 | 1,055 |
| 2003-09-17 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2003-09-16 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 2003-09-11 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2003-09-10 | 207 | 207 | 207 | 207 | 1,000 | 1,035 |
| 2003-09-05 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 2003-09-03 | 205 | 205 | 205 | 205 | 8,000 | 1,025 |
| 2003-09-02 | 205 | 205 | 205 | 205 | 10,000 | 1,025 |
| 2003-09-01 | 205 | 205 | 205 | 205 | 12,000 | 1,025 |
| 2003-08-29 | 205 | 205 | 205 | 205 | 2,000 | 1,025 |
| 2003-08-28 | 205 | 205 | 205 | 205 | 11,000 | 1,025 |
| 2003-08-26 | 205 | 205 | 205 | 205 | 7,000 | 1,025 |
| 2003-08-25 | 203 | 205 | 203 | 205 | 3,000 | 1,025 |
| 2003-08-22 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 2003-08-21 | 206 | 206 | 200 | 205 | 10,000 | 1,025 |
| 2003-08-20 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 2003-08-19 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 2003-08-18 | 206 | 208 | 206 | 208 | 5,000 | 1,040 |
| 2003-08-15 | 207 | 207 | 206 | 206 | 2,000 | 1,030 |
| 2003-08-13 | 217 | 217 | 217 | 217 | 1,000 | 1,085 |
| 2003-08-12 | 208 | 210 | 206 | 210 | 6,000 | 1,050 |
| 2003-08-11 | 219 | 219 | 205 | 205 | 4,000 | 1,025 |
| 2003-08-07 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2003-08-06 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2003-08-05 | 234 | 234 | 230 | 230 | 4,000 | 1,150 |
| 2003-08-04 | 225 | 240 | 225 | 228 | 7,000 | 1,140 |
| 2003-08-01 | 260 | 280 | 260 | 265 | 7,000 | 1,325 |
| 2003-07-31 | 299 | 299 | 290 | 290 | 9,000 | 1,450 |
| 2003-07-30 | 245 | 320 | 245 | 320 | 23,000 | 1,600 |
| 2003-07-29 | 210 | 245 | 210 | 240 | 12,000 | 1,200 |
| 2003-07-28 | 197 | 205 | 196 | 205 | 17,000 | 1,025 |
| 2003-07-25 | 183 | 183 | 183 | 183 | 14,000 | 915 |
| 2003-07-24 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 2003-07-23 | 163 | 163 | 163 | 163 | 5,000 | 815 |
| 2003-07-22 | 161 | 162 | 161 | 162 | 2,000 | 810 |
| 2003-07-18 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 2003-07-11 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2003-07-10 | 180 | 190 | 180 | 190 | 4,000 | 950 |
| 2003-07-09 | 184 | 184 | 176 | 180 | 10,000 | 900 |
| 2003-07-08 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2003-07-07 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2003-07-04 | 190 | 210 | 190 | 210 | 8,000 | 1,050 |
| 2003-07-03 | 195 | 195 | 190 | 190 | 3,000 | 950 |
| 2003-07-02 | 189 | 190 | 185 | 190 | 9,000 | 950 |
| 2003-07-01 | 184 | 185 | 184 | 184 | 3,000 | 920 |
| 2003-06-30 | 185 | 190 | 184 | 184 | 8,000 | 920 |
| 2003-06-27 | 185 | 186 | 185 | 186 | 8,000 | 930 |
| 2003-06-26 | 186 | 186 | 186 | 186 | 8,000 | 930 |
| 2003-06-25 | 176 | 185 | 176 | 185 | 14,000 | 925 |
| 2003-06-24 | 174 | 175 | 174 | 175 | 4,000 | 875 |
| 2003-06-23 | 172 | 174 | 172 | 174 | 3,000 | 870 |
| 2003-06-20 | 160 | 160 | 155 | 160 | 4,000 | 800 |
| 2003-06-19 | 160 | 160 | 160 | 160 | 9,000 | 800 |
| 2003-06-17 | 151 | 151 | 151 | 151 | 2,000 | 755 |
| 2003-06-16 | 145 | 145 | 145 | 145 | 3,000 | 725 |
| 2003-06-12 | 140 | 145 | 140 | 145 | 8,000 | 725 |
| 2003-06-10 | 136 | 138 | 136 | 138 | 5,000 | 690 |
| 2003-06-06 | 136 | 136 | 130 | 130 | 13,000 | 650 |
| 2003-06-02 | 137 | 137 | 137 | 137 | 1,000 | 685 |
| 2003-05-30 | 133 | 137 | 133 | 137 | 15,000 | 685 |
| 2003-05-29 | 130 | 133 | 130 | 133 | 5,000 | 665 |
| 2003-05-28 | 125 | 125 | 125 | 125 | 2,000 | 625 |
| 2003-05-27 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2003-05-23 | 119 | 119 | 119 | 119 | 2,000 | 595 |
| 2003-05-22 | 120 | 120 | 118 | 118 | 6,000 | 590 |
| 2003-05-21 | 120 | 120 | 120 | 120 | 2,000 | 600 |
| 2003-05-20 | 117 | 117 | 117 | 117 | 7,000 | 585 |
| 2003-05-19 | 119 | 119 | 118 | 118 | 2,000 | 590 |
| 2003-05-15 | 121 | 121 | 121 | 121 | 1,000 | 605 |
| 2003-05-13 | 117 | 118 | 117 | 118 | 6,000 | 590 |
| 2003-05-12 | 118 | 118 | 115 | 115 | 12,000 | 575 |
| 2003-05-09 | 113 | 113 | 113 | 113 | 19,000 | 565 |
| 2003-05-08 | 112 | 112 | 112 | 112 | 2,000 | 560 |
| 2003-05-07 | 113 | 113 | 113 | 113 | 1,000 | 565 |
| 2003-05-06 | 112 | 112 | 112 | 112 | 2,000 | 560 |
| 2003-05-02 | 109 | 109 | 109 | 109 | 2,000 | 545 |
| 2003-05-01 | 112 | 112 | 112 | 112 | 1,000 | 560 |
| 2003-04-30 | 110 | 112 | 110 | 112 | 4,000 | 560 |
| 2003-04-28 | 112 | 115 | 112 | 115 | 4,000 | 575 |
| 2003-04-25 | 113 | 113 | 112 | 112 | 11,000 | 560 |
| 2003-04-24 | 112 | 112 | 112 | 112 | 3,000 | 560 |
| 2003-04-23 | 112 | 112 | 112 | 112 | 2,000 | 560 |
| 2003-04-18 | 111 | 111 | 111 | 111 | 1,000 | 555 |
| 2003-04-15 | 111 | 111 | 110 | 110 | 10,000 | 550 |
| 2003-04-11 | 112 | 112 | 112 | 112 | 1,000 | 560 |
| 2003-04-08 | 115 | 115 | 111 | 111 | 3,000 | 555 |
| 2003-04-07 | 111 | 111 | 111 | 111 | 1,000 | 555 |
| 2003-04-03 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2003-03-26 | 110 | 110 | 110 | 110 | 5,000 | 550 |
| 2003-03-25 | 110 | 110 | 110 | 110 | 30,000 | 550 |
| 2003-03-24 | 110 | 110 | 110 | 110 | 4,000 | 550 |
| 2003-03-14 | 107 | 107 | 107 | 107 | 1,000 | 535 |
| 2003-03-10 | 109 | 109 | 107 | 107 | 2,000 | 535 |
| 2003-02-27 | 107 | 107 | 107 | 107 | 1,000 | 535 |
| 2003-02-25 | 107 | 107 | 106 | 106 | 2,000 | 530 |
| 2003-02-24 | 106 | 106 | 106 | 106 | 1,000 | 530 |
| 2003-02-19 | 108 | 110 | 108 | 108 | 3,000 | 540 |
| 2003-02-18 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2003-02-17 | 104 | 104 | 104 | 104 | 1,000 | 520 |
| 2003-02-14 | 100 | 100 | 100 | 100 | 4,000 | 500 |
| 2003-02-12 | 113 | 113 | 113 | 113 | 1,000 | 565 |
| 2003-02-03 | 113 | 113 | 113 | 113 | 2,000 | 565 |
| 2003-01-31 | 110 | 113 | 110 | 113 | 15,000 | 565 |
| 2003-01-29 | 93 | 93 | 93 | 93 | 1,000 | 465 |
| 2003-01-20 | 93 | 93 | 93 | 93 | 5,000 | 465 |
| 2003-01-14 | 90 | 90 | 90 | 90 | 4,000 | 450 |
| 2003-01-10 | 90 | 90 | 90 | 90 | 3,000 | 450 |
| 2003-01-09 | 90 | 90 | 86 | 86 | 3,000 | 430 |
| 2003-01-07 | 97 | 97 | 97 | 97 | 2,000 | 485 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
