4367 広栄化学(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-3046646645645619,0002,280
2005-12-2948048145745730,0002,285
2005-12-2846048245748047,0002,400
2005-12-2745645645045265,0002,260
2005-12-2647447445045599,0002,275
2005-12-2247548147347320,0002,365
2005-12-2145848345847546,0002,375
2005-12-2046446444845864,0002,290
2005-12-1947047146346511,0002,325
2005-12-1648948947148023,0002,400
2005-12-1551551549049036,0002,450
2005-12-1453753750451098,0002,550
2005-12-1354654954054084,0002,700
2005-12-1254555554554981,0002,745
2005-12-0954554653954057,0002,700
2005-12-0853854153553568,0002,675
2005-12-0753954253553679,0002,680
2005-12-0654454953854673,0002,730
2005-12-05558569541550171,0002,750
2005-12-02524555524554616,0002,770
2005-12-0152553050852069,0002,600
2005-11-3050553050552586,0002,625
2005-11-2948249048048130,0002,405
2005-11-2849549649249214,0002,460
2005-11-2549849849549516,0002,475
2005-11-2448150048149854,0002,490
2005-11-2248548848148822,0002,440
2005-11-2148549048049055,0002,450
2005-11-1848048547048547,0002,425
2005-11-1748549048148515,0002,425
2005-11-1648049548049019,0002,450
2005-11-1549749748048552,0002,425
2005-11-14492500475500229,0002,500
2005-11-11461493455492112,0002,460
2005-11-1048048046146187,0002,305
2005-11-0946948846948840,0002,440
2005-11-0846648046547244,0002,360
2005-11-0744046543646362,0002,315
2005-11-0443743843243740,0002,185
2005-11-0243243843243778,0002,185
2005-11-0142543542043364,0002,165
2005-10-3142042241742240,0002,110
2005-10-2842643041841862,0002,090
2005-10-2740942940442943,0002,145
2005-10-26390400390400125,0002,000
2005-10-253913913913912,0001,955
2005-10-243923923923924,0001,960
2005-10-2038839338739133,0001,955
2005-10-1938438838038860,0001,940
2005-10-1839039939039050,0001,950
2005-10-1737939037739058,0001,950
2005-10-1437537837237812,0001,890
2005-10-133743803743806,0001,900
2005-10-123853853803806,0001,900
2005-10-113853853853855,0001,925
2005-10-0738038837537514,0001,875
2005-10-063863863793792,0001,895
2005-10-0538138837738710,0001,935
2005-10-0438038137738116,0001,905
2005-10-033803803753755,0001,875
2005-09-3037537537537513,0001,875
2005-09-293803803773778,0001,885
2005-09-283803813803804,0001,900
2005-09-2737638237638025,0001,900
2005-09-263783793753757,0001,875
2005-09-2237938037237229,0001,860
2005-09-2138238238038020,0001,900
2005-09-2037338337338020,0001,900
2005-09-1638038237137123,0001,855
2005-09-153803803753759,0001,875
2005-09-143833833813819,0001,905
2005-09-133853853833839,0001,915
2005-09-123833853833856,0001,925
2005-09-093853853853853,0001,925
2005-09-083853903843905,0001,950
2005-09-073813823813827,0001,910
2005-09-063783783783781,0001,890
2005-09-053823843823844,0001,920
2005-08-303813813783788,0001,890
2005-08-293873873873871,0001,935
2005-08-263853863833856,0001,925
2005-08-253883893803896,0001,945
2005-08-243903903903904,0001,950
2005-08-2338639038039030,0001,950
2005-08-223843903803869,0001,930
2005-08-193903903903901,0001,950
2005-08-183883933883887,0001,940
2005-08-173933933903907,0001,950
2005-08-163964053964053,0002,025
2005-08-153863953863955,0001,975
2005-08-123853853843844,0001,920
2005-08-113803953803953,0001,975
2005-08-103793793793791,0001,895
2005-08-093703703703703,0001,850
2005-08-083463633463632,0001,815
2005-08-053683703633668,0001,830
2005-08-043943943883883,0001,940
2005-08-0339839839439412,0001,970
2005-08-0240040139739714,0001,985
2005-08-014004023993997,0001,995
2005-07-2940240240040011,0002,000
2005-07-284024024024026,0002,010
2005-07-274074074074071,0002,035
2005-07-264054074054076,0002,035
2005-07-254244244174174,0002,085
2005-07-224224224224221,0002,110
2005-07-214194204194205,0002,100
2005-07-204024154024155,0002,075
2005-07-194234234094123,0002,060
2005-07-1541041540641512,0002,075
2005-07-144084154084144,0002,070
2005-07-1341141541041015,0002,050
2005-07-124204214204209,0002,100
2005-07-1142842842542510,0002,125
2005-07-084304374304304,0002,150
2005-07-074404404254378,0002,185
2005-07-0644044843944236,0002,210
2005-07-0541144241144064,0002,200
2005-07-0442642942542611,0002,130
2005-07-0143043842542525,0002,125
2005-06-3042242341942010,0002,100
2005-06-2942642641341316,0002,065
2005-06-2842544041642359,0002,115
2005-06-2741541741041715,0002,085
2005-06-2441642041042079,0002,100
2005-06-23395429390425156,0002,125
2005-06-2237538037038039,0001,900
2005-06-2138138137138018,0001,900
2005-06-2039439437538067,0001,900
2005-06-1738438638438420,0001,920
2005-06-1638939037038869,0001,940
2005-06-15364394361394131,0001,970
2005-06-1435736435236424,0001,820
2005-06-1334535634535524,0001,775
2005-06-103383443383447,0001,720
2005-06-0933933933833931,0001,695
2005-06-083383383383383,0001,690
2005-06-063353353353356,0001,675
2005-06-033383383353354,0001,675
2005-06-0233533933533711,0001,685
2005-06-013253353253355,0001,675
2005-05-313283283283282,0001,640
2005-05-253393393263266,0001,630
2005-05-243303303303302,0001,650
2005-05-233313353303355,0001,675
2005-05-1933033532833511,0001,675
2005-05-183463463463461,0001,730
2005-05-163453453443445,0001,720
2005-05-133443443443441,0001,720
2005-05-123443443443444,0001,720
2005-05-113293393293395,0001,695
2005-05-093403403403401,0001,700
2005-05-063263303263302,0001,650
2005-04-273243243243241,0001,620
2005-04-263243243243243,0001,620
2005-04-253293293293292,0001,645
2005-04-203203203203204,0001,600
2005-04-193183233183233,0001,615
2005-04-183253253253251,0001,625
2005-04-153303303243244,0001,620
2005-04-143353353353354,0001,675
2005-04-133503503403404,0001,700
2005-04-123513513493494,0001,745
2005-04-113593593563562,0001,780
2005-04-0835636035636014,0001,800
2005-04-073513523503503,0001,750
2005-04-063493493493494,0001,745
2005-04-0536036934634615,0001,730
2005-04-043513583503587,0001,790
2005-04-013493493463462,0001,730
2005-03-313493493493491,0001,745
2005-03-303393403393402,0001,700
2005-03-293453453433433,0001,715
2005-03-283543543493493,0001,745
2005-03-2537537535835813,0001,790
2005-03-243633673613677,0001,835
2005-03-233613753613759,0001,875
2005-03-2237638037538016,0001,900
2005-03-1834937534837548,0001,875
2005-03-1734335234334426,0001,720
2005-03-1635035835035110,0001,755
2005-03-1534335834335820,0001,790
2005-03-1435635735035018,0001,750
2005-03-1135636335636313,0001,815
2005-03-103573573513579,0001,785
2005-03-0935835835135617,0001,780
2005-03-08340364339364181,0001,820
2005-03-0734334333533729,0001,685
2005-03-0434334333333312,0001,665
2005-03-0332734832533629,0001,680
2005-03-0232032632032125,0001,605
2005-03-0131832031532024,0001,600
2005-02-2831731831531725,0001,585
2005-02-2531731731431517,0001,575
2005-02-243173173173172,0001,585
2005-02-223203203193192,0001,595
2005-02-2131832031832012,0001,600
2005-02-173123133113135,0001,565
2005-02-153193203153205,0001,600
2005-02-1031032031031910,0001,595
2005-02-093103103103101,0001,550
2005-02-0831231531031513,0001,575
2005-02-073133133133131,0001,565
2005-02-043203203203202,0001,600
2005-02-033153153153151,0001,575
2005-02-013213213213211,0001,605
2005-01-313163163103109,0001,550
2005-01-283183183183182,0001,590
2005-01-273173173173171,0001,585
2005-01-263193193193193,0001,595
2005-01-253233233233235,0001,615
2005-01-243213233203234,0001,615
2005-01-213223223223223,0001,610
2005-01-203243243243245,0001,620
2005-01-193203203173208,0001,600
2005-01-1833033032032010,0001,600
2005-01-173153193153198,0001,595
2005-01-1431231531031019,0001,550
2005-01-133163173113116,0001,555
2005-01-1233033031632010,0001,600
2005-01-1133233332033025,0001,650
2005-01-0730533030433026,0001,650
2005-01-0630430530030143,0001,505
2005-01-052842842842842,0001,420
2005-01-042862862862861,0001,430

分割・併合履歴 : [2017-09-27]1株→0.2株