4367 広栄化学(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-26 | 392 | 392 | 392 | 392 | 3,000 | 1,960 |
| 2007-12-21 | 367 | 371 | 366 | 371 | 6,000 | 1,855 |
| 2007-12-20 | 368 | 374 | 366 | 372 | 14,000 | 1,860 |
| 2007-12-19 | 383 | 383 | 383 | 383 | 2,000 | 1,915 |
| 2007-12-18 | 392 | 392 | 382 | 382 | 4,000 | 1,910 |
| 2007-12-17 | 399 | 399 | 399 | 399 | 2,000 | 1,995 |
| 2007-12-14 | 399 | 399 | 399 | 399 | 3,000 | 1,995 |
| 2007-12-13 | 392 | 392 | 392 | 392 | 2,000 | 1,960 |
| 2007-12-12 | 401 | 401 | 401 | 401 | 2,000 | 2,005 |
| 2007-12-11 | 401 | 401 | 401 | 401 | 3,000 | 2,005 |
| 2007-12-10 | 406 | 406 | 400 | 400 | 4,000 | 2,000 |
| 2007-12-07 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2007-12-06 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2007-12-05 | 400 | 401 | 400 | 400 | 8,000 | 2,000 |
| 2007-12-04 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2007-12-03 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2007-11-30 | 396 | 396 | 396 | 396 | 2,000 | 1,980 |
| 2007-11-29 | 396 | 396 | 396 | 396 | 1,000 | 1,980 |
| 2007-11-28 | 391 | 391 | 391 | 391 | 3,000 | 1,955 |
| 2007-11-26 | 387 | 396 | 387 | 396 | 7,000 | 1,980 |
| 2007-11-22 | 392 | 396 | 382 | 396 | 4,000 | 1,980 |
| 2007-11-21 | 383 | 383 | 373 | 383 | 3,000 | 1,915 |
| 2007-11-20 | 374 | 383 | 374 | 383 | 8,000 | 1,915 |
| 2007-11-19 | 395 | 403 | 395 | 399 | 5,000 | 1,995 |
| 2007-11-16 | 395 | 405 | 395 | 405 | 4,000 | 2,025 |
| 2007-11-15 | 414 | 415 | 410 | 415 | 10,000 | 2,075 |
| 2007-11-14 | 406 | 410 | 403 | 410 | 32,000 | 2,050 |
| 2007-11-13 | 385 | 386 | 380 | 386 | 9,000 | 1,930 |
| 2007-11-12 | 390 | 390 | 385 | 385 | 19,000 | 1,925 |
| 2007-11-09 | 385 | 395 | 370 | 390 | 21,000 | 1,950 |
| 2007-11-08 | 369 | 370 | 369 | 370 | 15,000 | 1,850 |
| 2007-11-07 | 377 | 377 | 370 | 370 | 11,000 | 1,850 |
| 2007-11-06 | 375 | 383 | 375 | 383 | 10,000 | 1,915 |
| 2007-11-05 | 373 | 373 | 373 | 373 | 1,000 | 1,865 |
| 2007-11-02 | 375 | 376 | 375 | 375 | 4,000 | 1,875 |
| 2007-11-01 | 384 | 385 | 384 | 385 | 3,000 | 1,925 |
| 2007-10-31 | 382 | 387 | 382 | 387 | 3,000 | 1,935 |
| 2007-10-30 | 380 | 380 | 377 | 377 | 4,000 | 1,885 |
| 2007-10-29 | 375 | 380 | 375 | 380 | 3,000 | 1,900 |
| 2007-10-26 | 372 | 380 | 372 | 380 | 3,000 | 1,900 |
| 2007-10-25 | 389 | 389 | 370 | 380 | 10,000 | 1,900 |
| 2007-10-24 | 397 | 399 | 382 | 382 | 12,000 | 1,910 |
| 2007-10-23 | 389 | 390 | 389 | 390 | 3,000 | 1,950 |
| 2007-10-22 | 379 | 380 | 355 | 380 | 17,000 | 1,900 |
| 2007-10-19 | 393 | 393 | 384 | 384 | 6,000 | 1,920 |
| 2007-10-18 | 400 | 401 | 394 | 394 | 5,000 | 1,970 |
| 2007-10-17 | 408 | 408 | 395 | 395 | 14,000 | 1,975 |
| 2007-10-16 | 427 | 430 | 410 | 416 | 25,000 | 2,080 |
| 2007-10-15 | 401 | 425 | 401 | 425 | 41,000 | 2,125 |
| 2007-10-12 | 395 | 411 | 394 | 396 | 32,000 | 1,980 |
| 2007-10-11 | 375 | 401 | 373 | 390 | 40,000 | 1,950 |
| 2007-10-10 | 370 | 373 | 370 | 373 | 5,000 | 1,865 |
| 2007-10-09 | 370 | 373 | 368 | 368 | 11,000 | 1,840 |
| 2007-10-05 | 368 | 372 | 365 | 372 | 16,000 | 1,860 |
| 2007-10-04 | 365 | 367 | 360 | 360 | 9,000 | 1,800 |
| 2007-10-03 | 352 | 363 | 352 | 363 | 10,000 | 1,815 |
| 2007-10-02 | 351 | 352 | 350 | 352 | 4,000 | 1,760 |
| 2007-10-01 | 352 | 352 | 346 | 346 | 6,000 | 1,730 |
| 2007-09-28 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 2007-09-27 | 355 | 360 | 355 | 360 | 2,000 | 1,800 |
| 2007-09-26 | 354 | 355 | 350 | 355 | 5,000 | 1,775 |
| 2007-09-25 | 359 | 359 | 351 | 351 | 3,000 | 1,755 |
| 2007-09-21 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2007-09-20 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 2007-09-19 | 356 | 357 | 350 | 357 | 18,000 | 1,785 |
| 2007-09-18 | 348 | 350 | 347 | 350 | 4,000 | 1,750 |
| 2007-09-14 | 339 | 350 | 339 | 350 | 3,000 | 1,750 |
| 2007-09-13 | 337 | 337 | 337 | 337 | 2,000 | 1,685 |
| 2007-09-11 | 341 | 342 | 333 | 338 | 13,000 | 1,690 |
| 2007-09-10 | 342 | 342 | 341 | 342 | 3,000 | 1,710 |
| 2007-09-07 | 351 | 356 | 350 | 356 | 6,000 | 1,780 |
| 2007-09-06 | 352 | 352 | 345 | 352 | 10,000 | 1,760 |
| 2007-09-05 | 360 | 362 | 345 | 352 | 22,000 | 1,760 |
| 2007-09-04 | 372 | 372 | 360 | 364 | 21,000 | 1,820 |
| 2007-09-03 | 372 | 381 | 364 | 372 | 87,000 | 1,860 |
| 2007-08-31 | 310 | 370 | 305 | 352 | 85,000 | 1,760 |
| 2007-08-30 | 317 | 317 | 315 | 315 | 10,000 | 1,575 |
| 2007-08-29 | 315 | 316 | 311 | 316 | 4,000 | 1,580 |
| 2007-08-28 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2007-08-27 | 323 | 323 | 321 | 321 | 9,000 | 1,605 |
| 2007-08-24 | 332 | 332 | 323 | 323 | 6,000 | 1,615 |
| 2007-08-23 | 324 | 324 | 324 | 324 | 1,000 | 1,620 |
| 2007-08-22 | 304 | 304 | 304 | 304 | 1,000 | 1,520 |
| 2007-08-21 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
| 2007-08-20 | 305 | 305 | 304 | 304 | 3,000 | 1,520 |
| 2007-08-17 | 304 | 304 | 304 | 304 | 1,000 | 1,520 |
| 2007-08-16 | 309 | 309 | 309 | 309 | 3,000 | 1,545 |
| 2007-08-14 | 316 | 319 | 316 | 317 | 4,000 | 1,585 |
| 2007-08-13 | 325 | 325 | 325 | 325 | 6,000 | 1,625 |
| 2007-08-09 | 327 | 327 | 320 | 320 | 5,000 | 1,600 |
| 2007-08-08 | 336 | 336 | 336 | 336 | 2,000 | 1,680 |
| 2007-08-06 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2007-08-03 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 2007-08-02 | 342 | 342 | 332 | 342 | 4,000 | 1,710 |
| 2007-08-01 | 347 | 347 | 343 | 343 | 7,000 | 1,715 |
| 2007-07-31 | 353 | 354 | 342 | 351 | 23,000 | 1,755 |
| 2007-07-26 | 349 | 349 | 349 | 349 | 1,000 | 1,745 |
| 2007-07-25 | 341 | 341 | 341 | 341 | 2,000 | 1,705 |
| 2007-07-24 | 345 | 345 | 343 | 343 | 2,000 | 1,715 |
| 2007-07-23 | 346 | 349 | 344 | 349 | 31,000 | 1,745 |
| 2007-07-19 | 360 | 360 | 355 | 355 | 21,000 | 1,775 |
| 2007-07-18 | 351 | 360 | 351 | 360 | 21,000 | 1,800 |
| 2007-07-17 | 355 | 355 | 355 | 355 | 3,000 | 1,775 |
| 2007-07-13 | 358 | 358 | 358 | 358 | 1,000 | 1,790 |
| 2007-07-12 | 360 | 360 | 359 | 359 | 3,000 | 1,795 |
| 2007-07-10 | 361 | 361 | 360 | 360 | 3,000 | 1,800 |
| 2007-07-09 | 365 | 365 | 358 | 358 | 3,000 | 1,790 |
| 2007-07-06 | 365 | 365 | 360 | 365 | 3,000 | 1,825 |
| 2007-07-05 | 360 | 360 | 352 | 360 | 6,000 | 1,800 |
| 2007-07-04 | 352 | 360 | 350 | 350 | 4,000 | 1,750 |
| 2007-07-02 | 357 | 357 | 345 | 355 | 10,000 | 1,775 |
| 2007-06-28 | 356 | 356 | 356 | 356 | 1,000 | 1,780 |
| 2007-06-27 | 349 | 349 | 349 | 349 | 2,000 | 1,745 |
| 2007-06-25 | 357 | 357 | 357 | 357 | 6,000 | 1,785 |
| 2007-06-22 | 355 | 355 | 355 | 355 | 4,000 | 1,775 |
| 2007-06-21 | 355 | 355 | 355 | 355 | 3,000 | 1,775 |
| 2007-06-19 | 356 | 356 | 355 | 355 | 3,000 | 1,775 |
| 2007-06-18 | 352 | 358 | 351 | 351 | 9,000 | 1,755 |
| 2007-06-15 | 360 | 360 | 353 | 353 | 6,000 | 1,765 |
| 2007-06-14 | 368 | 368 | 368 | 368 | 3,000 | 1,840 |
| 2007-06-13 | 356 | 358 | 354 | 358 | 8,000 | 1,790 |
| 2007-06-12 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 2007-06-11 | 369 | 369 | 369 | 369 | 3,000 | 1,845 |
| 2007-06-08 | 365 | 365 | 364 | 364 | 3,000 | 1,820 |
| 2007-06-07 | 370 | 371 | 365 | 370 | 10,000 | 1,850 |
| 2007-06-06 | 365 | 370 | 365 | 370 | 14,000 | 1,850 |
| 2007-06-05 | 348 | 355 | 348 | 355 | 16,000 | 1,775 |
| 2007-06-04 | 358 | 360 | 346 | 355 | 47,000 | 1,775 |
| 2007-06-01 | 340 | 355 | 340 | 353 | 58,000 | 1,765 |
| 2007-05-31 | 340 | 340 | 340 | 340 | 6,000 | 1,700 |
| 2007-05-30 | 338 | 345 | 333 | 345 | 16,000 | 1,725 |
| 2007-05-29 | 334 | 337 | 334 | 337 | 5,000 | 1,685 |
| 2007-05-28 | 335 | 335 | 335 | 335 | 2,000 | 1,675 |
| 2007-05-25 | 339 | 339 | 339 | 339 | 1,000 | 1,695 |
| 2007-05-24 | 340 | 340 | 332 | 332 | 11,000 | 1,660 |
| 2007-05-23 | 336 | 336 | 333 | 333 | 3,000 | 1,665 |
| 2007-05-22 | 332 | 332 | 332 | 332 | 2,000 | 1,660 |
| 2007-05-21 | 332 | 334 | 332 | 334 | 8,000 | 1,670 |
| 2007-05-18 | 332 | 332 | 332 | 332 | 1,000 | 1,660 |
| 2007-05-16 | 335 | 338 | 335 | 338 | 8,000 | 1,690 |
| 2007-05-15 | 335 | 339 | 333 | 333 | 4,000 | 1,665 |
| 2007-05-14 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2007-05-11 | 340 | 340 | 326 | 335 | 10,000 | 1,675 |
| 2007-05-09 | 335 | 339 | 335 | 336 | 7,000 | 1,680 |
| 2007-05-08 | 336 | 336 | 336 | 336 | 3,000 | 1,680 |
| 2007-05-07 | 335 | 345 | 335 | 345 | 13,000 | 1,725 |
| 2007-05-02 | 335 | 335 | 333 | 335 | 17,000 | 1,675 |
| 2007-05-01 | 333 | 335 | 330 | 335 | 12,000 | 1,675 |
| 2007-04-27 | 320 | 330 | 320 | 330 | 10,000 | 1,650 |
| 2007-04-26 | 335 | 335 | 335 | 335 | 2,000 | 1,675 |
| 2007-04-25 | 327 | 327 | 327 | 327 | 5,000 | 1,635 |
| 2007-04-24 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 2007-04-23 | 332 | 332 | 325 | 325 | 9,000 | 1,625 |
| 2007-04-20 | 331 | 332 | 331 | 331 | 7,000 | 1,655 |
| 2007-04-19 | 335 | 335 | 335 | 335 | 3,000 | 1,675 |
| 2007-04-17 | 340 | 340 | 333 | 333 | 6,000 | 1,665 |
| 2007-04-16 | 335 | 335 | 335 | 335 | 2,000 | 1,675 |
| 2007-04-13 | 332 | 332 | 332 | 332 | 2,000 | 1,660 |
| 2007-04-10 | 331 | 337 | 331 | 337 | 2,000 | 1,685 |
| 2007-04-09 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2007-04-06 | 331 | 335 | 331 | 335 | 6,000 | 1,675 |
| 2007-04-05 | 331 | 331 | 331 | 331 | 3,000 | 1,655 |
| 2007-04-02 | 336 | 336 | 333 | 333 | 3,000 | 1,665 |
| 2007-03-30 | 336 | 336 | 336 | 336 | 3,000 | 1,680 |
| 2007-03-29 | 336 | 344 | 331 | 332 | 17,000 | 1,660 |
| 2007-03-28 | 330 | 330 | 329 | 329 | 8,000 | 1,645 |
| 2007-03-26 | 333 | 336 | 333 | 336 | 4,000 | 1,680 |
| 2007-03-23 | 331 | 331 | 331 | 331 | 7,000 | 1,655 |
| 2007-03-22 | 332 | 338 | 325 | 330 | 33,000 | 1,650 |
| 2007-03-20 | 347 | 347 | 330 | 330 | 18,000 | 1,650 |
| 2007-03-19 | 340 | 340 | 340 | 340 | 4,000 | 1,700 |
| 2007-03-16 | 347 | 347 | 340 | 340 | 9,000 | 1,700 |
| 2007-03-15 | 340 | 340 | 340 | 340 | 8,000 | 1,700 |
| 2007-03-09 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2007-03-07 | 339 | 339 | 336 | 336 | 2,000 | 1,680 |
| 2007-03-06 | 331 | 339 | 331 | 339 | 4,000 | 1,695 |
| 2007-03-05 | 332 | 332 | 332 | 332 | 1,000 | 1,660 |
| 2007-03-01 | 341 | 346 | 341 | 346 | 2,000 | 1,730 |
| 2007-02-28 | 331 | 331 | 320 | 331 | 15,000 | 1,655 |
| 2007-02-27 | 347 | 348 | 345 | 346 | 11,000 | 1,730 |
| 2007-02-26 | 340 | 345 | 339 | 345 | 13,000 | 1,725 |
| 2007-02-23 | 343 | 343 | 340 | 340 | 6,000 | 1,700 |
| 2007-02-22 | 340 | 340 | 340 | 340 | 5,000 | 1,700 |
| 2007-02-21 | 343 | 343 | 341 | 342 | 4,000 | 1,710 |
| 2007-02-19 | 345 | 345 | 343 | 343 | 5,000 | 1,715 |
| 2007-02-16 | 348 | 348 | 348 | 348 | 2,000 | 1,740 |
| 2007-02-15 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2007-02-14 | 355 | 355 | 355 | 355 | 5,000 | 1,775 |
| 2007-02-13 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2007-02-09 | 345 | 345 | 345 | 345 | 2,000 | 1,725 |
| 2007-02-08 | 345 | 345 | 345 | 345 | 2,000 | 1,725 |
| 2007-02-07 | 344 | 344 | 344 | 344 | 2,000 | 1,720 |
| 2007-02-06 | 345 | 346 | 345 | 346 | 3,000 | 1,730 |
| 2007-02-05 | 341 | 346 | 341 | 346 | 2,000 | 1,730 |
| 2007-02-02 | 348 | 349 | 348 | 349 | 5,000 | 1,745 |
| 2007-02-01 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2007-01-31 | 345 | 348 | 345 | 345 | 7,000 | 1,725 |
| 2007-01-30 | 340 | 345 | 340 | 345 | 14,000 | 1,725 |
| 2007-01-29 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2007-01-25 | 345 | 345 | 337 | 337 | 5,000 | 1,685 |
| 2007-01-24 | 335 | 340 | 335 | 335 | 8,000 | 1,675 |
| 2007-01-23 | 335 | 335 | 335 | 335 | 5,000 | 1,675 |
| 2007-01-22 | 333 | 333 | 333 | 333 | 1,000 | 1,665 |
| 2007-01-19 | 332 | 333 | 332 | 333 | 6,000 | 1,665 |
| 2007-01-18 | 331 | 332 | 331 | 332 | 2,000 | 1,660 |
| 2007-01-17 | 325 | 328 | 325 | 328 | 6,000 | 1,640 |
| 2007-01-16 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2007-01-15 | 335 | 335 | 335 | 335 | 3,000 | 1,675 |
| 2007-01-12 | 339 | 339 | 339 | 339 | 4,000 | 1,695 |
| 2007-01-11 | 341 | 341 | 341 | 341 | 2,000 | 1,705 |
| 2007-01-10 | 343 | 343 | 343 | 343 | 2,000 | 1,715 |
| 2007-01-09 | 345 | 350 | 338 | 343 | 9,000 | 1,715 |
| 2007-01-05 | 337 | 340 | 337 | 340 | 8,000 | 1,700 |
| 2007-01-04 | 330 | 335 | 330 | 335 | 4,000 | 1,675 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
