1. HOME >
  2. 株価時系列 >
  3. 4367 >
  4. 2004年

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
2004-12-272842842652656,0001,325
2004-12-222602682602683,0001,340
2004-12-212572602572602,0001,300
2004-12-202552602552602,0001,300
2004-12-1726226626026010,0001,300
2004-12-162612612612611,0001,305
2004-12-142712712712711,0001,355
2004-12-102832832832837,0001,415
2004-12-092762762752755,0001,375
2004-12-082782782752754,0001,375
2004-12-072802802802801,0001,400
2004-12-062852852852851,0001,425
2004-12-032852852802804,0001,400
2004-12-0228028527028045,0001,400
2004-12-012752752752751,0001,375
2004-11-2529730028030011,0001,500
2004-11-222942942942941,0001,470
2004-11-192802892712896,0001,445
2004-11-172702702702702,0001,350
2004-11-152752752752751,0001,375
2004-11-1228028027527510,0001,375
2004-11-092602752602752,0001,375
2004-11-082602602602601,0001,300
2004-11-052602602602601,0001,300
2004-11-042642642642641,0001,320
2004-11-022602602552557,0001,275
2004-11-012602602602602,0001,300
2004-10-282602602602608,0001,300
2004-10-2726026026026010,0001,300
2004-10-262662662662664,0001,330
2004-10-252592592592591,0001,295
2004-10-2224125224125217,0001,260
2004-10-212602602602603,0001,300
2004-10-2027527526026011,0001,300
2004-10-1927127126026031,0001,300
2004-10-182712712712711,0001,355
2004-10-142702702702701,0001,350
2004-10-132802802802806,0001,400
2004-10-122802802792794,0001,395
2004-10-082842842802815,0001,405
2004-10-072952952952951,0001,475
2004-10-062862902812904,0001,450
2004-10-053043043043041,0001,520
2004-10-042802802802801,0001,400
2004-09-292802802802802,0001,400
2004-09-243093093093095,0001,545
2004-09-213003003003001,0001,500
2004-09-153003003003001,0001,500
2004-09-142802802802801,0001,400
2004-09-132802802802801,0001,400
2004-09-102892892892891,0001,445
2004-09-082892892892891,0001,445
2004-09-022992992892895,0001,445
2004-09-012972972972971,0001,485
2004-08-302852852852852,0001,425
2004-08-273003003003003,0001,500
2004-08-253103103103104,0001,550
2004-08-193093103093102,0001,550
2004-08-183143143143141,0001,570
2004-08-133103103103102,0001,550
2004-08-1129931029931011,0001,550
2004-08-103003003003001,0001,500
2004-08-063023023023021,0001,510
2004-08-0431031031031020,0001,550
2004-08-033003003003001,0001,500
2004-07-272952952952951,0001,475
2004-07-233133133053055,0001,525
2004-07-163033043033042,0001,520
2004-07-053013013013013,0001,505
2004-07-023233243233244,0001,620
2004-07-013243243243247,0001,620
2004-06-293153163103106,0001,550
2004-06-283073073073074,0001,535
2004-06-242912912912912,0001,455
2004-06-162932932932931,0001,465
2004-06-153003002902904,0001,450
2004-06-142982982952954,0001,475
2004-06-113013013013011,0001,505
2004-06-103003003003001,0001,500
2004-06-092972972972971,0001,485
2004-06-043223223073074,0001,535
2004-06-013153153153152,0001,575
2004-05-283003023003022,0001,510
2004-05-263203203053052,0001,525
2004-05-253193193193195,0001,595
2004-05-243103102903106,0001,550
2004-05-193303303303302,0001,650
2004-05-183103203103204,0001,600
2004-05-173253253203202,0001,600
2004-05-143303303303302,0001,650
2004-05-133303303303301,0001,650
2004-05-1233034033034028,0001,700
2004-05-113393393393391,0001,695
2004-05-103413413413411,0001,705
2004-05-073433433403406,0001,700
2004-05-0635035034234210,0001,710
2004-04-303503503403405,0001,700
2004-04-2831034031034013,0001,700
2004-04-273093143093146,0001,570
2004-04-2629531029531013,0001,550
2004-04-232952952952953,0001,475
2004-04-212902942902945,0001,470
2004-04-152852852852851,0001,425
2004-04-122902902902902,0001,450
2004-04-062952952952951,0001,475
2004-04-053103103023023,0001,510
2004-04-023003003003001,0001,500
2004-04-013103103103101,0001,550
2004-03-303103103103101,0001,550
2004-03-293123123123125,0001,560
2004-03-253253253123127,0001,560
2004-03-243153153153152,0001,575
2004-03-233153153153151,0001,575
2004-03-223233233233233,0001,615
2004-03-193143143133133,0001,565
2004-03-183153153153152,0001,575
2004-03-173183303183305,0001,650
2004-03-163193193193191,0001,595
2004-03-153203243203245,0001,620
2004-03-123203203203201,0001,600
2004-03-1130531630531611,0001,580
2004-03-093003053003053,0001,525
2004-03-082963002963004,0001,500
2004-03-052902902902903,0001,450
2004-03-042902902902901,0001,450
2004-03-033003003003001,0001,500
2004-03-013003003003005,0001,500
2004-02-272752752752752,0001,375
2004-02-263003003003002,0001,500
2004-02-253053053053056,0001,525
2004-02-243053053053051,0001,525
2004-02-232953012953015,0001,505
2004-02-192993002993004,0001,500
2004-02-183003003003002,0001,500
2004-02-162752752752751,0001,375
2004-02-132802802802801,0001,400
2004-02-102702702702701,0001,350
2004-02-092702702702702,0001,350
2004-02-062722722722721,0001,360
2004-02-042802802802802,0001,400
2004-02-032812812802802,0001,400
2004-02-022802802802801,0001,400
2004-01-292752752752751,0001,375
2004-01-282752752752752,0001,375
2004-01-2728630027227228,0001,360
2004-01-262722862722862,0001,430
2004-01-2326027026027028,0001,350
2004-01-212602602592607,0001,300
2004-01-202682682682683,0001,340
2004-01-192552552522523,0001,260
2004-01-142652652652653,0001,325
2004-01-132652652652651,0001,325
2004-01-092562562562563,0001,280
2004-01-082572572572571,0001,285
2004-01-072602602582588,0001,290
2004-01-062652652652651,0001,325
2004-01-052512682512683,0001,340

分割・併合履歴 ： [2017-09-27]1株→0.2株