4367 広栄化学(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-27 | 284 | 284 | 265 | 265 | 6,000 | 1,325 |
| 2004-12-22 | 260 | 268 | 260 | 268 | 3,000 | 1,340 |
| 2004-12-21 | 257 | 260 | 257 | 260 | 2,000 | 1,300 |
| 2004-12-20 | 255 | 260 | 255 | 260 | 2,000 | 1,300 |
| 2004-12-17 | 262 | 266 | 260 | 260 | 10,000 | 1,300 |
| 2004-12-16 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 2004-12-14 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
| 2004-12-10 | 283 | 283 | 283 | 283 | 7,000 | 1,415 |
| 2004-12-09 | 276 | 276 | 275 | 275 | 5,000 | 1,375 |
| 2004-12-08 | 278 | 278 | 275 | 275 | 4,000 | 1,375 |
| 2004-12-07 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2004-12-06 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2004-12-03 | 285 | 285 | 280 | 280 | 4,000 | 1,400 |
| 2004-12-02 | 280 | 285 | 270 | 280 | 45,000 | 1,400 |
| 2004-12-01 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2004-11-25 | 297 | 300 | 280 | 300 | 11,000 | 1,500 |
| 2004-11-22 | 294 | 294 | 294 | 294 | 1,000 | 1,470 |
| 2004-11-19 | 280 | 289 | 271 | 289 | 6,000 | 1,445 |
| 2004-11-17 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2004-11-15 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2004-11-12 | 280 | 280 | 275 | 275 | 10,000 | 1,375 |
| 2004-11-09 | 260 | 275 | 260 | 275 | 2,000 | 1,375 |
| 2004-11-08 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2004-11-05 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2004-11-04 | 264 | 264 | 264 | 264 | 1,000 | 1,320 |
| 2004-11-02 | 260 | 260 | 255 | 255 | 7,000 | 1,275 |
| 2004-11-01 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2004-10-28 | 260 | 260 | 260 | 260 | 8,000 | 1,300 |
| 2004-10-27 | 260 | 260 | 260 | 260 | 10,000 | 1,300 |
| 2004-10-26 | 266 | 266 | 266 | 266 | 4,000 | 1,330 |
| 2004-10-25 | 259 | 259 | 259 | 259 | 1,000 | 1,295 |
| 2004-10-22 | 241 | 252 | 241 | 252 | 17,000 | 1,260 |
| 2004-10-21 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
| 2004-10-20 | 275 | 275 | 260 | 260 | 11,000 | 1,300 |
| 2004-10-19 | 271 | 271 | 260 | 260 | 31,000 | 1,300 |
| 2004-10-18 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
| 2004-10-14 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2004-10-13 | 280 | 280 | 280 | 280 | 6,000 | 1,400 |
| 2004-10-12 | 280 | 280 | 279 | 279 | 4,000 | 1,395 |
| 2004-10-08 | 284 | 284 | 280 | 281 | 5,000 | 1,405 |
| 2004-10-07 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2004-10-06 | 286 | 290 | 281 | 290 | 4,000 | 1,450 |
| 2004-10-05 | 304 | 304 | 304 | 304 | 1,000 | 1,520 |
| 2004-10-04 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2004-09-29 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2004-09-24 | 309 | 309 | 309 | 309 | 5,000 | 1,545 |
| 2004-09-21 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2004-09-15 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2004-09-14 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2004-09-13 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2004-09-10 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 2004-09-08 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 2004-09-02 | 299 | 299 | 289 | 289 | 5,000 | 1,445 |
| 2004-09-01 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
| 2004-08-30 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 2004-08-27 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2004-08-25 | 310 | 310 | 310 | 310 | 4,000 | 1,550 |
| 2004-08-19 | 309 | 310 | 309 | 310 | 2,000 | 1,550 |
| 2004-08-18 | 314 | 314 | 314 | 314 | 1,000 | 1,570 |
| 2004-08-13 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2004-08-11 | 299 | 310 | 299 | 310 | 11,000 | 1,550 |
| 2004-08-10 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2004-08-06 | 302 | 302 | 302 | 302 | 1,000 | 1,510 |
| 2004-08-04 | 310 | 310 | 310 | 310 | 20,000 | 1,550 |
| 2004-08-03 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2004-07-27 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2004-07-23 | 313 | 313 | 305 | 305 | 5,000 | 1,525 |
| 2004-07-16 | 303 | 304 | 303 | 304 | 2,000 | 1,520 |
| 2004-07-05 | 301 | 301 | 301 | 301 | 3,000 | 1,505 |
| 2004-07-02 | 323 | 324 | 323 | 324 | 4,000 | 1,620 |
| 2004-07-01 | 324 | 324 | 324 | 324 | 7,000 | 1,620 |
| 2004-06-29 | 315 | 316 | 310 | 310 | 6,000 | 1,550 |
| 2004-06-28 | 307 | 307 | 307 | 307 | 4,000 | 1,535 |
| 2004-06-24 | 291 | 291 | 291 | 291 | 2,000 | 1,455 |
| 2004-06-16 | 293 | 293 | 293 | 293 | 1,000 | 1,465 |
| 2004-06-15 | 300 | 300 | 290 | 290 | 4,000 | 1,450 |
| 2004-06-14 | 298 | 298 | 295 | 295 | 4,000 | 1,475 |
| 2004-06-11 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2004-06-10 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2004-06-09 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
| 2004-06-04 | 322 | 322 | 307 | 307 | 4,000 | 1,535 |
| 2004-06-01 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 2004-05-28 | 300 | 302 | 300 | 302 | 2,000 | 1,510 |
| 2004-05-26 | 320 | 320 | 305 | 305 | 2,000 | 1,525 |
| 2004-05-25 | 319 | 319 | 319 | 319 | 5,000 | 1,595 |
| 2004-05-24 | 310 | 310 | 290 | 310 | 6,000 | 1,550 |
| 2004-05-19 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2004-05-18 | 310 | 320 | 310 | 320 | 4,000 | 1,600 |
| 2004-05-17 | 325 | 325 | 320 | 320 | 2,000 | 1,600 |
| 2004-05-14 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2004-05-13 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2004-05-12 | 330 | 340 | 330 | 340 | 28,000 | 1,700 |
| 2004-05-11 | 339 | 339 | 339 | 339 | 1,000 | 1,695 |
| 2004-05-10 | 341 | 341 | 341 | 341 | 1,000 | 1,705 |
| 2004-05-07 | 343 | 343 | 340 | 340 | 6,000 | 1,700 |
| 2004-05-06 | 350 | 350 | 342 | 342 | 10,000 | 1,710 |
| 2004-04-30 | 350 | 350 | 340 | 340 | 5,000 | 1,700 |
| 2004-04-28 | 310 | 340 | 310 | 340 | 13,000 | 1,700 |
| 2004-04-27 | 309 | 314 | 309 | 314 | 6,000 | 1,570 |
| 2004-04-26 | 295 | 310 | 295 | 310 | 13,000 | 1,550 |
| 2004-04-23 | 295 | 295 | 295 | 295 | 3,000 | 1,475 |
| 2004-04-21 | 290 | 294 | 290 | 294 | 5,000 | 1,470 |
| 2004-04-15 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2004-04-12 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2004-04-06 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2004-04-05 | 310 | 310 | 302 | 302 | 3,000 | 1,510 |
| 2004-04-02 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2004-04-01 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2004-03-30 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2004-03-29 | 312 | 312 | 312 | 312 | 5,000 | 1,560 |
| 2004-03-25 | 325 | 325 | 312 | 312 | 7,000 | 1,560 |
| 2004-03-24 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 2004-03-23 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2004-03-22 | 323 | 323 | 323 | 323 | 3,000 | 1,615 |
| 2004-03-19 | 314 | 314 | 313 | 313 | 3,000 | 1,565 |
| 2004-03-18 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 2004-03-17 | 318 | 330 | 318 | 330 | 5,000 | 1,650 |
| 2004-03-16 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
| 2004-03-15 | 320 | 324 | 320 | 324 | 5,000 | 1,620 |
| 2004-03-12 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2004-03-11 | 305 | 316 | 305 | 316 | 11,000 | 1,580 |
| 2004-03-09 | 300 | 305 | 300 | 305 | 3,000 | 1,525 |
| 2004-03-08 | 296 | 300 | 296 | 300 | 4,000 | 1,500 |
| 2004-03-05 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 2004-03-04 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2004-03-03 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2004-03-01 | 300 | 300 | 300 | 300 | 5,000 | 1,500 |
| 2004-02-27 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
| 2004-02-26 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2004-02-25 | 305 | 305 | 305 | 305 | 6,000 | 1,525 |
| 2004-02-24 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2004-02-23 | 295 | 301 | 295 | 301 | 5,000 | 1,505 |
| 2004-02-19 | 299 | 300 | 299 | 300 | 4,000 | 1,500 |
| 2004-02-18 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2004-02-16 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2004-02-13 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2004-02-10 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2004-02-09 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2004-02-06 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 2004-02-04 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2004-02-03 | 281 | 281 | 280 | 280 | 2,000 | 1,400 |
| 2004-02-02 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2004-01-29 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2004-01-28 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
| 2004-01-27 | 286 | 300 | 272 | 272 | 28,000 | 1,360 |
| 2004-01-26 | 272 | 286 | 272 | 286 | 2,000 | 1,430 |
| 2004-01-23 | 260 | 270 | 260 | 270 | 28,000 | 1,350 |
| 2004-01-21 | 260 | 260 | 259 | 260 | 7,000 | 1,300 |
| 2004-01-20 | 268 | 268 | 268 | 268 | 3,000 | 1,340 |
| 2004-01-19 | 255 | 255 | 252 | 252 | 3,000 | 1,260 |
| 2004-01-14 | 265 | 265 | 265 | 265 | 3,000 | 1,325 |
| 2004-01-13 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2004-01-09 | 256 | 256 | 256 | 256 | 3,000 | 1,280 |
| 2004-01-08 | 257 | 257 | 257 | 257 | 1,000 | 1,285 |
| 2004-01-07 | 260 | 260 | 258 | 258 | 8,000 | 1,290 |
| 2004-01-06 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2004-01-05 | 251 | 268 | 251 | 268 | 3,000 | 1,340 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
