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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 466 | 466 | 456 | 456 | 19,000 | 2,280 |
| 2005-12-29 | 480 | 481 | 457 | 457 | 30,000 | 2,285 |
| 2005-12-28 | 460 | 482 | 457 | 480 | 47,000 | 2,400 |
| 2005-12-27 | 456 | 456 | 450 | 452 | 65,000 | 2,260 |
| 2005-12-26 | 474 | 474 | 450 | 455 | 99,000 | 2,275 |
| 2005-12-22 | 475 | 481 | 473 | 473 | 20,000 | 2,365 |
| 2005-12-21 | 458 | 483 | 458 | 475 | 46,000 | 2,375 |
| 2005-12-20 | 464 | 464 | 448 | 458 | 64,000 | 2,290 |
| 2005-12-19 | 470 | 471 | 463 | 465 | 11,000 | 2,325 |
| 2005-12-16 | 489 | 489 | 471 | 480 | 23,000 | 2,400 |
| 2005-12-15 | 515 | 515 | 490 | 490 | 36,000 | 2,450 |
| 2005-12-14 | 537 | 537 | 504 | 510 | 98,000 | 2,550 |
| 2005-12-13 | 546 | 549 | 540 | 540 | 84,000 | 2,700 |
| 2005-12-12 | 545 | 555 | 545 | 549 | 81,000 | 2,745 |
| 2005-12-09 | 545 | 546 | 539 | 540 | 57,000 | 2,700 |
| 2005-12-08 | 538 | 541 | 535 | 535 | 68,000 | 2,675 |
| 2005-12-07 | 539 | 542 | 535 | 536 | 79,000 | 2,680 |
| 2005-12-06 | 544 | 549 | 538 | 546 | 73,000 | 2,730 |
| 2005-12-05 | 558 | 569 | 541 | 550 | 171,000 | 2,750 |
| 2005-12-02 | 524 | 555 | 524 | 554 | 616,000 | 2,770 |
| 2005-12-01 | 525 | 530 | 508 | 520 | 69,000 | 2,600 |
| 2005-11-30 | 505 | 530 | 505 | 525 | 86,000 | 2,625 |
| 2005-11-29 | 482 | 490 | 480 | 481 | 30,000 | 2,405 |
| 2005-11-28 | 495 | 496 | 492 | 492 | 14,000 | 2,460 |
| 2005-11-25 | 498 | 498 | 495 | 495 | 16,000 | 2,475 |
| 2005-11-24 | 481 | 500 | 481 | 498 | 54,000 | 2,490 |
| 2005-11-22 | 485 | 488 | 481 | 488 | 22,000 | 2,440 |
| 2005-11-21 | 485 | 490 | 480 | 490 | 55,000 | 2,450 |
| 2005-11-18 | 480 | 485 | 470 | 485 | 47,000 | 2,425 |
| 2005-11-17 | 485 | 490 | 481 | 485 | 15,000 | 2,425 |
| 2005-11-16 | 480 | 495 | 480 | 490 | 19,000 | 2,450 |
| 2005-11-15 | 497 | 497 | 480 | 485 | 52,000 | 2,425 |
| 2005-11-14 | 492 | 500 | 475 | 500 | 229,000 | 2,500 |
| 2005-11-11 | 461 | 493 | 455 | 492 | 112,000 | 2,460 |
| 2005-11-10 | 480 | 480 | 461 | 461 | 87,000 | 2,305 |
| 2005-11-09 | 469 | 488 | 469 | 488 | 40,000 | 2,440 |
| 2005-11-08 | 466 | 480 | 465 | 472 | 44,000 | 2,360 |
| 2005-11-07 | 440 | 465 | 436 | 463 | 62,000 | 2,315 |
| 2005-11-04 | 437 | 438 | 432 | 437 | 40,000 | 2,185 |
| 2005-11-02 | 432 | 438 | 432 | 437 | 78,000 | 2,185 |
| 2005-11-01 | 425 | 435 | 420 | 433 | 64,000 | 2,165 |
| 2005-10-31 | 420 | 422 | 417 | 422 | 40,000 | 2,110 |
| 2005-10-28 | 426 | 430 | 418 | 418 | 62,000 | 2,090 |
| 2005-10-27 | 409 | 429 | 404 | 429 | 43,000 | 2,145 |
| 2005-10-26 | 390 | 400 | 390 | 400 | 125,000 | 2,000 |
| 2005-10-25 | 391 | 391 | 391 | 391 | 2,000 | 1,955 |
| 2005-10-24 | 392 | 392 | 392 | 392 | 4,000 | 1,960 |
| 2005-10-20 | 388 | 393 | 387 | 391 | 33,000 | 1,955 |
| 2005-10-19 | 384 | 388 | 380 | 388 | 60,000 | 1,940 |
| 2005-10-18 | 390 | 399 | 390 | 390 | 50,000 | 1,950 |
| 2005-10-17 | 379 | 390 | 377 | 390 | 58,000 | 1,950 |
| 2005-10-14 | 375 | 378 | 372 | 378 | 12,000 | 1,890 |
| 2005-10-13 | 374 | 380 | 374 | 380 | 6,000 | 1,900 |
| 2005-10-12 | 385 | 385 | 380 | 380 | 6,000 | 1,900 |
| 2005-10-11 | 385 | 385 | 385 | 385 | 5,000 | 1,925 |
| 2005-10-07 | 380 | 388 | 375 | 375 | 14,000 | 1,875 |
| 2005-10-06 | 386 | 386 | 379 | 379 | 2,000 | 1,895 |
| 2005-10-05 | 381 | 388 | 377 | 387 | 10,000 | 1,935 |
| 2005-10-04 | 380 | 381 | 377 | 381 | 16,000 | 1,905 |
| 2005-10-03 | 380 | 380 | 375 | 375 | 5,000 | 1,875 |
| 2005-09-30 | 375 | 375 | 375 | 375 | 13,000 | 1,875 |
| 2005-09-29 | 380 | 380 | 377 | 377 | 8,000 | 1,885 |
| 2005-09-28 | 380 | 381 | 380 | 380 | 4,000 | 1,900 |
| 2005-09-27 | 376 | 382 | 376 | 380 | 25,000 | 1,900 |
| 2005-09-26 | 378 | 379 | 375 | 375 | 7,000 | 1,875 |
| 2005-09-22 | 379 | 380 | 372 | 372 | 29,000 | 1,860 |
| 2005-09-21 | 382 | 382 | 380 | 380 | 20,000 | 1,900 |
| 2005-09-20 | 373 | 383 | 373 | 380 | 20,000 | 1,900 |
| 2005-09-16 | 380 | 382 | 371 | 371 | 23,000 | 1,855 |
| 2005-09-15 | 380 | 380 | 375 | 375 | 9,000 | 1,875 |
| 2005-09-14 | 383 | 383 | 381 | 381 | 9,000 | 1,905 |
| 2005-09-13 | 385 | 385 | 383 | 383 | 9,000 | 1,915 |
| 2005-09-12 | 383 | 385 | 383 | 385 | 6,000 | 1,925 |
| 2005-09-09 | 385 | 385 | 385 | 385 | 3,000 | 1,925 |
| 2005-09-08 | 385 | 390 | 384 | 390 | 5,000 | 1,950 |
| 2005-09-07 | 381 | 382 | 381 | 382 | 7,000 | 1,910 |
| 2005-09-06 | 378 | 378 | 378 | 378 | 1,000 | 1,890 |
| 2005-09-05 | 382 | 384 | 382 | 384 | 4,000 | 1,920 |
| 2005-08-30 | 381 | 381 | 378 | 378 | 8,000 | 1,890 |
| 2005-08-29 | 387 | 387 | 387 | 387 | 1,000 | 1,935 |
| 2005-08-26 | 385 | 386 | 383 | 385 | 6,000 | 1,925 |
| 2005-08-25 | 388 | 389 | 380 | 389 | 6,000 | 1,945 |
| 2005-08-24 | 390 | 390 | 390 | 390 | 4,000 | 1,950 |
| 2005-08-23 | 386 | 390 | 380 | 390 | 30,000 | 1,950 |
| 2005-08-22 | 384 | 390 | 380 | 386 | 9,000 | 1,930 |
| 2005-08-19 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2005-08-18 | 388 | 393 | 388 | 388 | 7,000 | 1,940 |
| 2005-08-17 | 393 | 393 | 390 | 390 | 7,000 | 1,950 |
| 2005-08-16 | 396 | 405 | 396 | 405 | 3,000 | 2,025 |
| 2005-08-15 | 386 | 395 | 386 | 395 | 5,000 | 1,975 |
| 2005-08-12 | 385 | 385 | 384 | 384 | 4,000 | 1,920 |
| 2005-08-11 | 380 | 395 | 380 | 395 | 3,000 | 1,975 |
| 2005-08-10 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 2005-08-09 | 370 | 370 | 370 | 370 | 3,000 | 1,850 |
| 2005-08-08 | 346 | 363 | 346 | 363 | 2,000 | 1,815 |
| 2005-08-05 | 368 | 370 | 363 | 366 | 8,000 | 1,830 |
| 2005-08-04 | 394 | 394 | 388 | 388 | 3,000 | 1,940 |
| 2005-08-03 | 398 | 398 | 394 | 394 | 12,000 | 1,970 |
| 2005-08-02 | 400 | 401 | 397 | 397 | 14,000 | 1,985 |
| 2005-08-01 | 400 | 402 | 399 | 399 | 7,000 | 1,995 |
| 2005-07-29 | 402 | 402 | 400 | 400 | 11,000 | 2,000 |
| 2005-07-28 | 402 | 402 | 402 | 402 | 6,000 | 2,010 |
| 2005-07-27 | 407 | 407 | 407 | 407 | 1,000 | 2,035 |
| 2005-07-26 | 405 | 407 | 405 | 407 | 6,000 | 2,035 |
| 2005-07-25 | 424 | 424 | 417 | 417 | 4,000 | 2,085 |
| 2005-07-22 | 422 | 422 | 422 | 422 | 1,000 | 2,110 |
| 2005-07-21 | 419 | 420 | 419 | 420 | 5,000 | 2,100 |
| 2005-07-20 | 402 | 415 | 402 | 415 | 5,000 | 2,075 |
| 2005-07-19 | 423 | 423 | 409 | 412 | 3,000 | 2,060 |
| 2005-07-15 | 410 | 415 | 406 | 415 | 12,000 | 2,075 |
| 2005-07-14 | 408 | 415 | 408 | 414 | 4,000 | 2,070 |
| 2005-07-13 | 411 | 415 | 410 | 410 | 15,000 | 2,050 |
| 2005-07-12 | 420 | 421 | 420 | 420 | 9,000 | 2,100 |
| 2005-07-11 | 428 | 428 | 425 | 425 | 10,000 | 2,125 |
| 2005-07-08 | 430 | 437 | 430 | 430 | 4,000 | 2,150 |
| 2005-07-07 | 440 | 440 | 425 | 437 | 8,000 | 2,185 |
| 2005-07-06 | 440 | 448 | 439 | 442 | 36,000 | 2,210 |
| 2005-07-05 | 411 | 442 | 411 | 440 | 64,000 | 2,200 |
| 2005-07-04 | 426 | 429 | 425 | 426 | 11,000 | 2,130 |
| 2005-07-01 | 430 | 438 | 425 | 425 | 25,000 | 2,125 |
| 2005-06-30 | 422 | 423 | 419 | 420 | 10,000 | 2,100 |
| 2005-06-29 | 426 | 426 | 413 | 413 | 16,000 | 2,065 |
| 2005-06-28 | 425 | 440 | 416 | 423 | 59,000 | 2,115 |
| 2005-06-27 | 415 | 417 | 410 | 417 | 15,000 | 2,085 |
| 2005-06-24 | 416 | 420 | 410 | 420 | 79,000 | 2,100 |
| 2005-06-23 | 395 | 429 | 390 | 425 | 156,000 | 2,125 |
| 2005-06-22 | 375 | 380 | 370 | 380 | 39,000 | 1,900 |
| 2005-06-21 | 381 | 381 | 371 | 380 | 18,000 | 1,900 |
| 2005-06-20 | 394 | 394 | 375 | 380 | 67,000 | 1,900 |
| 2005-06-17 | 384 | 386 | 384 | 384 | 20,000 | 1,920 |
| 2005-06-16 | 389 | 390 | 370 | 388 | 69,000 | 1,940 |
| 2005-06-15 | 364 | 394 | 361 | 394 | 131,000 | 1,970 |
| 2005-06-14 | 357 | 364 | 352 | 364 | 24,000 | 1,820 |
| 2005-06-13 | 345 | 356 | 345 | 355 | 24,000 | 1,775 |
| 2005-06-10 | 338 | 344 | 338 | 344 | 7,000 | 1,720 |
| 2005-06-09 | 339 | 339 | 338 | 339 | 31,000 | 1,695 |
| 2005-06-08 | 338 | 338 | 338 | 338 | 3,000 | 1,690 |
| 2005-06-06 | 335 | 335 | 335 | 335 | 6,000 | 1,675 |
| 2005-06-03 | 338 | 338 | 335 | 335 | 4,000 | 1,675 |
| 2005-06-02 | 335 | 339 | 335 | 337 | 11,000 | 1,685 |
| 2005-06-01 | 325 | 335 | 325 | 335 | 5,000 | 1,675 |
| 2005-05-31 | 328 | 328 | 328 | 328 | 2,000 | 1,640 |
| 2005-05-25 | 339 | 339 | 326 | 326 | 6,000 | 1,630 |
| 2005-05-24 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2005-05-23 | 331 | 335 | 330 | 335 | 5,000 | 1,675 |
| 2005-05-19 | 330 | 335 | 328 | 335 | 11,000 | 1,675 |
| 2005-05-18 | 346 | 346 | 346 | 346 | 1,000 | 1,730 |
| 2005-05-16 | 345 | 345 | 344 | 344 | 5,000 | 1,720 |
| 2005-05-13 | 344 | 344 | 344 | 344 | 1,000 | 1,720 |
| 2005-05-12 | 344 | 344 | 344 | 344 | 4,000 | 1,720 |
| 2005-05-11 | 329 | 339 | 329 | 339 | 5,000 | 1,695 |
| 2005-05-09 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2005-05-06 | 326 | 330 | 326 | 330 | 2,000 | 1,650 |
| 2005-04-27 | 324 | 324 | 324 | 324 | 1,000 | 1,620 |
| 2005-04-26 | 324 | 324 | 324 | 324 | 3,000 | 1,620 |
| 2005-04-25 | 329 | 329 | 329 | 329 | 2,000 | 1,645 |
| 2005-04-20 | 320 | 320 | 320 | 320 | 4,000 | 1,600 |
| 2005-04-19 | 318 | 323 | 318 | 323 | 3,000 | 1,615 |
| 2005-04-18 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2005-04-15 | 330 | 330 | 324 | 324 | 4,000 | 1,620 |
| 2005-04-14 | 335 | 335 | 335 | 335 | 4,000 | 1,675 |
| 2005-04-13 | 350 | 350 | 340 | 340 | 4,000 | 1,700 |
| 2005-04-12 | 351 | 351 | 349 | 349 | 4,000 | 1,745 |
| 2005-04-11 | 359 | 359 | 356 | 356 | 2,000 | 1,780 |
| 2005-04-08 | 356 | 360 | 356 | 360 | 14,000 | 1,800 |
| 2005-04-07 | 351 | 352 | 350 | 350 | 3,000 | 1,750 |
| 2005-04-06 | 349 | 349 | 349 | 349 | 4,000 | 1,745 |
| 2005-04-05 | 360 | 369 | 346 | 346 | 15,000 | 1,730 |
| 2005-04-04 | 351 | 358 | 350 | 358 | 7,000 | 1,790 |
| 2005-04-01 | 349 | 349 | 346 | 346 | 2,000 | 1,730 |
| 2005-03-31 | 349 | 349 | 349 | 349 | 1,000 | 1,745 |
| 2005-03-30 | 339 | 340 | 339 | 340 | 2,000 | 1,700 |
| 2005-03-29 | 345 | 345 | 343 | 343 | 3,000 | 1,715 |
| 2005-03-28 | 354 | 354 | 349 | 349 | 3,000 | 1,745 |
| 2005-03-25 | 375 | 375 | 358 | 358 | 13,000 | 1,790 |
| 2005-03-24 | 363 | 367 | 361 | 367 | 7,000 | 1,835 |
| 2005-03-23 | 361 | 375 | 361 | 375 | 9,000 | 1,875 |
| 2005-03-22 | 376 | 380 | 375 | 380 | 16,000 | 1,900 |
| 2005-03-18 | 349 | 375 | 348 | 375 | 48,000 | 1,875 |
| 2005-03-17 | 343 | 352 | 343 | 344 | 26,000 | 1,720 |
| 2005-03-16 | 350 | 358 | 350 | 351 | 10,000 | 1,755 |
| 2005-03-15 | 343 | 358 | 343 | 358 | 20,000 | 1,790 |
| 2005-03-14 | 356 | 357 | 350 | 350 | 18,000 | 1,750 |
| 2005-03-11 | 356 | 363 | 356 | 363 | 13,000 | 1,815 |
| 2005-03-10 | 357 | 357 | 351 | 357 | 9,000 | 1,785 |
| 2005-03-09 | 358 | 358 | 351 | 356 | 17,000 | 1,780 |
| 2005-03-08 | 340 | 364 | 339 | 364 | 181,000 | 1,820 |
| 2005-03-07 | 343 | 343 | 335 | 337 | 29,000 | 1,685 |
| 2005-03-04 | 343 | 343 | 333 | 333 | 12,000 | 1,665 |
| 2005-03-03 | 327 | 348 | 325 | 336 | 29,000 | 1,680 |
| 2005-03-02 | 320 | 326 | 320 | 321 | 25,000 | 1,605 |
| 2005-03-01 | 318 | 320 | 315 | 320 | 24,000 | 1,600 |
| 2005-02-28 | 317 | 318 | 315 | 317 | 25,000 | 1,585 |
| 2005-02-25 | 317 | 317 | 314 | 315 | 17,000 | 1,575 |
| 2005-02-24 | 317 | 317 | 317 | 317 | 2,000 | 1,585 |
| 2005-02-22 | 320 | 320 | 319 | 319 | 2,000 | 1,595 |
| 2005-02-21 | 318 | 320 | 318 | 320 | 12,000 | 1,600 |
| 2005-02-17 | 312 | 313 | 311 | 313 | 5,000 | 1,565 |
| 2005-02-15 | 319 | 320 | 315 | 320 | 5,000 | 1,600 |
| 2005-02-10 | 310 | 320 | 310 | 319 | 10,000 | 1,595 |
| 2005-02-09 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2005-02-08 | 312 | 315 | 310 | 315 | 13,000 | 1,575 |
| 2005-02-07 | 313 | 313 | 313 | 313 | 1,000 | 1,565 |
| 2005-02-04 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2005-02-03 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2005-02-01 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 2005-01-31 | 316 | 316 | 310 | 310 | 9,000 | 1,550 |
| 2005-01-28 | 318 | 318 | 318 | 318 | 2,000 | 1,590 |
| 2005-01-27 | 317 | 317 | 317 | 317 | 1,000 | 1,585 |
| 2005-01-26 | 319 | 319 | 319 | 319 | 3,000 | 1,595 |
| 2005-01-25 | 323 | 323 | 323 | 323 | 5,000 | 1,615 |
| 2005-01-24 | 321 | 323 | 320 | 323 | 4,000 | 1,615 |
| 2005-01-21 | 322 | 322 | 322 | 322 | 3,000 | 1,610 |
| 2005-01-20 | 324 | 324 | 324 | 324 | 5,000 | 1,620 |
| 2005-01-19 | 320 | 320 | 317 | 320 | 8,000 | 1,600 |
| 2005-01-18 | 330 | 330 | 320 | 320 | 10,000 | 1,600 |
| 2005-01-17 | 315 | 319 | 315 | 319 | 8,000 | 1,595 |
| 2005-01-14 | 312 | 315 | 310 | 310 | 19,000 | 1,550 |
| 2005-01-13 | 316 | 317 | 311 | 311 | 6,000 | 1,555 |
| 2005-01-12 | 330 | 330 | 316 | 320 | 10,000 | 1,600 |
| 2005-01-11 | 332 | 333 | 320 | 330 | 25,000 | 1,650 |
| 2005-01-07 | 305 | 330 | 304 | 330 | 26,000 | 1,650 |
| 2005-01-06 | 304 | 305 | 300 | 301 | 43,000 | 1,505 |
| 2005-01-05 | 284 | 284 | 284 | 284 | 2,000 | 1,420 |
| 2005-01-04 | 286 | 286 | 286 | 286 | 1,000 | 1,430 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
