4367 広栄化学(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 327 | 332 | 327 | 332 | 2,000 | 1,660 |
| 2006-12-28 | 329 | 329 | 329 | 329 | 1,000 | 1,645 |
| 2006-12-27 | 327 | 327 | 326 | 326 | 7,000 | 1,630 |
| 2006-12-26 | 328 | 328 | 326 | 327 | 9,000 | 1,635 |
| 2006-12-25 | 330 | 330 | 328 | 328 | 4,000 | 1,640 |
| 2006-12-21 | 335 | 336 | 335 | 336 | 2,000 | 1,680 |
| 2006-12-20 | 331 | 331 | 331 | 331 | 3,000 | 1,655 |
| 2006-12-19 | 347 | 347 | 346 | 346 | 4,000 | 1,730 |
| 2006-12-18 | 338 | 346 | 338 | 346 | 19,000 | 1,730 |
| 2006-12-15 | 338 | 338 | 338 | 338 | 9,000 | 1,690 |
| 2006-12-14 | 338 | 338 | 330 | 330 | 4,000 | 1,650 |
| 2006-12-13 | 330 | 335 | 325 | 335 | 14,000 | 1,675 |
| 2006-12-12 | 328 | 330 | 328 | 330 | 10,000 | 1,650 |
| 2006-12-11 | 325 | 326 | 325 | 326 | 9,000 | 1,630 |
| 2006-12-08 | 324 | 325 | 324 | 325 | 2,000 | 1,625 |
| 2006-12-07 | 315 | 320 | 315 | 315 | 8,000 | 1,575 |
| 2006-12-06 | 319 | 319 | 319 | 319 | 2,000 | 1,595 |
| 2006-12-05 | 319 | 319 | 310 | 310 | 3,000 | 1,550 |
| 2006-11-29 | 319 | 329 | 319 | 320 | 5,000 | 1,600 |
| 2006-11-28 | 306 | 319 | 306 | 319 | 5,000 | 1,595 |
| 2006-11-27 | 297 | 303 | 297 | 303 | 15,000 | 1,515 |
| 2006-11-24 | 295 | 298 | 290 | 296 | 6,000 | 1,480 |
| 2006-11-22 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 2006-11-21 | 300 | 300 | 290 | 290 | 2,000 | 1,450 |
| 2006-11-17 | 314 | 314 | 304 | 304 | 4,000 | 1,520 |
| 2006-11-16 | 315 | 315 | 303 | 310 | 16,000 | 1,550 |
| 2006-11-15 | 316 | 316 | 316 | 316 | 1,000 | 1,580 |
| 2006-11-14 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2006-11-10 | 320 | 325 | 320 | 325 | 2,000 | 1,625 |
| 2006-11-08 | 323 | 323 | 323 | 323 | 4,000 | 1,615 |
| 2006-11-07 | 323 | 323 | 323 | 323 | 1,000 | 1,615 |
| 2006-11-06 | 323 | 323 | 323 | 323 | 3,000 | 1,615 |
| 2006-11-01 | 321 | 331 | 321 | 323 | 8,000 | 1,615 |
| 2006-10-31 | 328 | 328 | 328 | 328 | 5,000 | 1,640 |
| 2006-10-30 | 338 | 338 | 330 | 333 | 13,000 | 1,665 |
| 2006-10-27 | 331 | 335 | 330 | 335 | 9,000 | 1,675 |
| 2006-10-26 | 329 | 329 | 326 | 328 | 29,000 | 1,640 |
| 2006-10-25 | 329 | 329 | 329 | 329 | 4,000 | 1,645 |
| 2006-10-24 | 329 | 329 | 329 | 329 | 10,000 | 1,645 |
| 2006-10-23 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2006-10-20 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2006-10-18 | 330 | 330 | 320 | 320 | 4,000 | 1,600 |
| 2006-10-17 | 320 | 330 | 320 | 330 | 11,000 | 1,650 |
| 2006-10-16 | 312 | 312 | 312 | 312 | 1,000 | 1,560 |
| 2006-10-13 | 309 | 309 | 309 | 309 | 2,000 | 1,545 |
| 2006-10-12 | 316 | 316 | 309 | 309 | 4,000 | 1,545 |
| 2006-10-11 | 321 | 321 | 316 | 316 | 4,000 | 1,580 |
| 2006-10-10 | 320 | 329 | 320 | 321 | 11,000 | 1,605 |
| 2006-10-05 | 315 | 320 | 315 | 320 | 2,000 | 1,600 |
| 2006-10-04 | 323 | 323 | 323 | 323 | 1,000 | 1,615 |
| 2006-10-03 | 316 | 316 | 311 | 311 | 2,000 | 1,555 |
| 2006-10-02 | 316 | 316 | 316 | 316 | 2,000 | 1,580 |
| 2006-09-29 | 323 | 323 | 316 | 316 | 2,000 | 1,580 |
| 2006-09-28 | 333 | 333 | 333 | 333 | 2,000 | 1,665 |
| 2006-09-27 | 320 | 325 | 320 | 325 | 4,000 | 1,625 |
| 2006-09-26 | 323 | 323 | 323 | 323 | 1,000 | 1,615 |
| 2006-09-25 | 314 | 314 | 314 | 314 | 11,000 | 1,570 |
| 2006-09-20 | 306 | 306 | 305 | 305 | 2,000 | 1,525 |
| 2006-09-19 | 310 | 310 | 306 | 306 | 6,000 | 1,530 |
| 2006-09-15 | 311 | 311 | 311 | 311 | 3,000 | 1,555 |
| 2006-09-14 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2006-09-13 | 319 | 319 | 315 | 315 | 8,000 | 1,575 |
| 2006-09-12 | 327 | 327 | 327 | 327 | 5,000 | 1,635 |
| 2006-09-11 | 330 | 335 | 326 | 326 | 5,000 | 1,630 |
| 2006-09-08 | 319 | 326 | 319 | 326 | 2,000 | 1,630 |
| 2006-09-06 | 320 | 320 | 316 | 320 | 7,000 | 1,600 |
| 2006-09-04 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2006-08-29 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2006-08-25 | 320 | 325 | 320 | 325 | 6,000 | 1,625 |
| 2006-08-24 | 321 | 321 | 320 | 320 | 2,000 | 1,600 |
| 2006-08-23 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2006-08-22 | 328 | 328 | 320 | 320 | 6,000 | 1,600 |
| 2006-08-21 | 328 | 328 | 328 | 328 | 3,000 | 1,640 |
| 2006-08-18 | 323 | 328 | 323 | 328 | 4,000 | 1,640 |
| 2006-08-17 | 328 | 328 | 325 | 325 | 4,000 | 1,625 |
| 2006-08-16 | 316 | 319 | 316 | 319 | 5,000 | 1,595 |
| 2006-08-14 | 315 | 315 | 308 | 308 | 10,000 | 1,540 |
| 2006-08-11 | 316 | 316 | 310 | 315 | 12,000 | 1,575 |
| 2006-08-10 | 303 | 310 | 303 | 307 | 5,000 | 1,535 |
| 2006-08-09 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 2006-08-07 | 315 | 317 | 310 | 310 | 9,000 | 1,550 |
| 2006-08-04 | 305 | 310 | 305 | 310 | 4,000 | 1,550 |
| 2006-08-03 | 308 | 308 | 308 | 308 | 5,000 | 1,540 |
| 2006-08-02 | 308 | 308 | 308 | 308 | 2,000 | 1,540 |
| 2006-08-01 | 312 | 312 | 310 | 310 | 3,000 | 1,550 |
| 2006-07-31 | 304 | 312 | 304 | 312 | 5,000 | 1,560 |
| 2006-07-28 | 296 | 305 | 296 | 305 | 6,000 | 1,525 |
| 2006-07-27 | 295 | 298 | 290 | 298 | 15,000 | 1,490 |
| 2006-07-26 | 301 | 302 | 298 | 300 | 18,000 | 1,500 |
| 2006-07-25 | 305 | 310 | 302 | 305 | 10,000 | 1,525 |
| 2006-07-24 | 302 | 305 | 301 | 305 | 10,000 | 1,525 |
| 2006-07-21 | 310 | 310 | 305 | 310 | 34,000 | 1,550 |
| 2006-07-20 | 310 | 310 | 310 | 310 | 4,000 | 1,550 |
| 2006-07-19 | 307 | 320 | 307 | 307 | 8,000 | 1,535 |
| 2006-07-18 | 305 | 308 | 305 | 308 | 8,000 | 1,540 |
| 2006-07-13 | 335 | 336 | 330 | 330 | 5,000 | 1,650 |
| 2006-07-12 | 330 | 335 | 327 | 335 | 9,000 | 1,675 |
| 2006-07-11 | 330 | 332 | 330 | 332 | 2,000 | 1,660 |
| 2006-07-10 | 330 | 330 | 320 | 330 | 14,000 | 1,650 |
| 2006-07-07 | 345 | 345 | 343 | 343 | 6,000 | 1,715 |
| 2006-07-06 | 352 | 352 | 342 | 342 | 3,000 | 1,710 |
| 2006-07-05 | 359 | 359 | 359 | 359 | 1,000 | 1,795 |
| 2006-07-04 | 366 | 366 | 350 | 360 | 13,000 | 1,800 |
| 2006-07-03 | 368 | 368 | 360 | 360 | 14,000 | 1,800 |
| 2006-06-30 | 355 | 355 | 355 | 355 | 5,000 | 1,775 |
| 2006-06-29 | 352 | 352 | 352 | 352 | 1,000 | 1,760 |
| 2006-06-28 | 352 | 352 | 352 | 352 | 1,000 | 1,760 |
| 2006-06-27 | 351 | 353 | 351 | 353 | 5,000 | 1,765 |
| 2006-06-26 | 353 | 357 | 353 | 357 | 6,000 | 1,785 |
| 2006-06-23 | 368 | 368 | 368 | 368 | 9,000 | 1,840 |
| 2006-06-20 | 369 | 369 | 369 | 369 | 1,000 | 1,845 |
| 2006-06-19 | 355 | 369 | 355 | 369 | 9,000 | 1,845 |
| 2006-06-16 | 350 | 350 | 349 | 349 | 2,000 | 1,745 |
| 2006-06-15 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2006-06-14 | 311 | 320 | 310 | 320 | 10,000 | 1,600 |
| 2006-06-13 | 317 | 320 | 317 | 320 | 3,000 | 1,600 |
| 2006-06-12 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 2006-06-09 | 335 | 335 | 315 | 315 | 12,000 | 1,575 |
| 2006-06-08 | 312 | 312 | 306 | 306 | 12,000 | 1,530 |
| 2006-06-07 | 312 | 320 | 312 | 320 | 5,000 | 1,600 |
| 2006-06-06 | 325 | 325 | 310 | 318 | 21,000 | 1,590 |
| 2006-06-05 | 328 | 328 | 328 | 328 | 20,000 | 1,640 |
| 2006-06-02 | 334 | 337 | 330 | 337 | 9,000 | 1,685 |
| 2006-06-01 | 334 | 337 | 334 | 334 | 13,000 | 1,670 |
| 2006-05-31 | 351 | 351 | 333 | 333 | 4,000 | 1,665 |
| 2006-05-30 | 360 | 360 | 350 | 351 | 9,000 | 1,755 |
| 2006-05-29 | 366 | 366 | 364 | 364 | 4,000 | 1,820 |
| 2006-05-26 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2006-05-25 | 385 | 385 | 356 | 361 | 12,000 | 1,805 |
| 2006-05-24 | 370 | 376 | 370 | 376 | 6,000 | 1,880 |
| 2006-05-23 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 2006-05-22 | 369 | 369 | 369 | 369 | 1,000 | 1,845 |
| 2006-05-19 | 365 | 365 | 365 | 365 | 3,000 | 1,825 |
| 2006-05-18 | 380 | 388 | 380 | 385 | 4,000 | 1,925 |
| 2006-05-17 | 393 | 393 | 380 | 380 | 2,000 | 1,900 |
| 2006-05-16 | 383 | 395 | 383 | 383 | 5,000 | 1,915 |
| 2006-05-12 | 382 | 382 | 382 | 382 | 3,000 | 1,910 |
| 2006-05-11 | 393 | 393 | 388 | 393 | 16,000 | 1,965 |
| 2006-05-10 | 396 | 397 | 393 | 393 | 5,000 | 1,965 |
| 2006-05-09 | 395 | 395 | 395 | 395 | 2,000 | 1,975 |
| 2006-05-08 | 388 | 390 | 388 | 390 | 5,000 | 1,950 |
| 2006-05-02 | 393 | 393 | 393 | 393 | 2,000 | 1,965 |
| 2006-05-01 | 390 | 390 | 388 | 388 | 5,000 | 1,940 |
| 2006-04-28 | 386 | 386 | 386 | 386 | 1,000 | 1,930 |
| 2006-04-27 | 389 | 389 | 384 | 385 | 5,000 | 1,925 |
| 2006-04-26 | 389 | 389 | 388 | 388 | 2,000 | 1,940 |
| 2006-04-25 | 390 | 390 | 389 | 389 | 11,000 | 1,945 |
| 2006-04-24 | 396 | 396 | 395 | 395 | 2,000 | 1,975 |
| 2006-04-21 | 401 | 401 | 400 | 400 | 10,000 | 2,000 |
| 2006-04-20 | 408 | 408 | 401 | 406 | 5,000 | 2,030 |
| 2006-04-19 | 403 | 410 | 403 | 403 | 8,000 | 2,015 |
| 2006-04-18 | 402 | 402 | 400 | 401 | 6,000 | 2,005 |
| 2006-04-17 | 413 | 413 | 413 | 413 | 3,000 | 2,065 |
| 2006-04-14 | 416 | 416 | 416 | 416 | 2,000 | 2,080 |
| 2006-04-13 | 419 | 419 | 417 | 419 | 8,000 | 2,095 |
| 2006-04-12 | 426 | 426 | 419 | 423 | 5,000 | 2,115 |
| 2006-04-11 | 412 | 416 | 412 | 416 | 5,000 | 2,080 |
| 2006-04-10 | 399 | 410 | 398 | 410 | 7,000 | 2,050 |
| 2006-04-07 | 403 | 403 | 403 | 403 | 1,000 | 2,015 |
| 2006-04-06 | 413 | 413 | 401 | 403 | 4,000 | 2,015 |
| 2006-04-05 | 404 | 409 | 403 | 408 | 17,000 | 2,040 |
| 2006-04-04 | 392 | 400 | 392 | 400 | 13,000 | 2,000 |
| 2006-04-03 | 388 | 390 | 387 | 390 | 10,000 | 1,950 |
| 2006-03-31 | 383 | 387 | 383 | 387 | 8,000 | 1,935 |
| 2006-03-30 | 383 | 383 | 383 | 383 | 1,000 | 1,915 |
| 2006-03-29 | 394 | 395 | 393 | 393 | 5,000 | 1,965 |
| 2006-03-28 | 394 | 394 | 394 | 394 | 1,000 | 1,970 |
| 2006-03-27 | 392 | 395 | 390 | 394 | 30,000 | 1,970 |
| 2006-03-24 | 387 | 388 | 387 | 388 | 6,000 | 1,940 |
| 2006-03-23 | 386 | 386 | 385 | 385 | 10,000 | 1,925 |
| 2006-03-22 | 385 | 385 | 384 | 384 | 3,000 | 1,920 |
| 2006-03-20 | 380 | 384 | 380 | 384 | 8,000 | 1,920 |
| 2006-03-17 | 379 | 379 | 379 | 379 | 2,000 | 1,895 |
| 2006-03-16 | 377 | 378 | 377 | 377 | 3,000 | 1,885 |
| 2006-03-15 | 380 | 380 | 379 | 379 | 12,000 | 1,895 |
| 2006-03-14 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 2006-03-13 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 2006-03-09 | 366 | 366 | 366 | 366 | 1,000 | 1,830 |
| 2006-03-08 | 365 | 365 | 365 | 365 | 3,000 | 1,825 |
| 2006-03-06 | 360 | 363 | 360 | 363 | 3,000 | 1,815 |
| 2006-03-03 | 364 | 364 | 363 | 363 | 4,000 | 1,815 |
| 2006-03-02 | 368 | 369 | 365 | 365 | 11,000 | 1,825 |
| 2006-03-01 | 365 | 365 | 362 | 363 | 9,000 | 1,815 |
| 2006-02-28 | 378 | 378 | 366 | 366 | 7,000 | 1,830 |
| 2006-02-27 | 383 | 383 | 377 | 377 | 13,000 | 1,885 |
| 2006-02-24 | 395 | 395 | 382 | 387 | 12,000 | 1,935 |
| 2006-02-23 | 393 | 393 | 393 | 393 | 5,000 | 1,965 |
| 2006-02-22 | 353 | 380 | 353 | 380 | 11,000 | 1,900 |
| 2006-02-21 | 345 | 353 | 335 | 353 | 11,000 | 1,765 |
| 2006-02-20 | 381 | 381 | 350 | 350 | 40,000 | 1,750 |
| 2006-02-17 | 385 | 386 | 381 | 386 | 11,000 | 1,930 |
| 2006-02-16 | 390 | 390 | 385 | 389 | 18,000 | 1,945 |
| 2006-02-15 | 383 | 390 | 383 | 389 | 5,000 | 1,945 |
| 2006-02-14 | 380 | 390 | 372 | 390 | 18,000 | 1,950 |
| 2006-02-13 | 406 | 406 | 386 | 386 | 37,000 | 1,930 |
| 2006-02-10 | 415 | 415 | 405 | 406 | 16,000 | 2,030 |
| 2006-02-09 | 417 | 417 | 415 | 415 | 7,000 | 2,075 |
| 2006-02-08 | 418 | 419 | 415 | 415 | 15,000 | 2,075 |
| 2006-02-07 | 419 | 419 | 416 | 416 | 6,000 | 2,080 |
| 2006-02-06 | 418 | 418 | 412 | 416 | 8,000 | 2,080 |
| 2006-02-03 | 426 | 427 | 411 | 419 | 12,000 | 2,095 |
| 2006-02-02 | 430 | 430 | 421 | 426 | 22,000 | 2,130 |
| 2006-02-01 | 438 | 438 | 432 | 434 | 13,000 | 2,170 |
| 2006-01-31 | 438 | 438 | 432 | 432 | 9,000 | 2,160 |
| 2006-01-30 | 432 | 440 | 432 | 438 | 15,000 | 2,190 |
| 2006-01-27 | 425 | 432 | 421 | 430 | 8,000 | 2,150 |
| 2006-01-26 | 410 | 420 | 410 | 420 | 11,000 | 2,100 |
| 2006-01-25 | 420 | 420 | 404 | 405 | 10,000 | 2,025 |
| 2006-01-24 | 382 | 411 | 370 | 410 | 37,000 | 2,050 |
| 2006-01-23 | 420 | 420 | 380 | 380 | 55,000 | 1,900 |
| 2006-01-20 | 443 | 443 | 421 | 421 | 26,000 | 2,105 |
| 2006-01-19 | 401 | 428 | 401 | 421 | 32,000 | 2,105 |
| 2006-01-18 | 460 | 460 | 385 | 400 | 78,000 | 2,000 |
| 2006-01-17 | 472 | 472 | 465 | 465 | 48,000 | 2,325 |
| 2006-01-16 | 467 | 473 | 467 | 472 | 13,000 | 2,360 |
| 2006-01-13 | 467 | 467 | 465 | 466 | 15,000 | 2,330 |
| 2006-01-12 | 473 | 473 | 465 | 465 | 17,000 | 2,325 |
| 2006-01-11 | 474 | 479 | 473 | 473 | 40,000 | 2,365 |
| 2006-01-10 | 467 | 474 | 467 | 474 | 51,000 | 2,370 |
| 2006-01-06 | 470 | 470 | 458 | 458 | 34,000 | 2,290 |
| 2006-01-05 | 457 | 462 | 451 | 455 | 72,000 | 2,275 |
| 2006-01-04 | 457 | 464 | 455 | 455 | 11,000 | 2,275 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
