4367 広栄化学(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 303 | 303 | 303 | 303 | 2,000 | 1,515 |
| 2008-12-25 | 298 | 298 | 298 | 298 | 2,000 | 1,490 |
| 2008-12-24 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2008-12-22 | 285 | 290 | 285 | 290 | 4,000 | 1,450 |
| 2008-12-16 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2008-12-12 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 2008-12-11 | 281 | 281 | 281 | 281 | 3,000 | 1,405 |
| 2008-12-08 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 2008-12-03 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2008-12-01 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2008-11-28 | 290 | 300 | 290 | 300 | 8,000 | 1,500 |
| 2008-11-27 | 290 | 290 | 290 | 290 | 4,000 | 1,450 |
| 2008-11-26 | 298 | 298 | 295 | 295 | 5,000 | 1,475 |
| 2008-11-25 | 330 | 330 | 289 | 290 | 5,000 | 1,450 |
| 2008-11-20 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2008-11-19 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 2008-11-18 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2008-11-17 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2008-11-12 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2008-11-11 | 280 | 285 | 280 | 285 | 3,000 | 1,425 |
| 2008-11-10 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2008-11-07 | 285 | 300 | 285 | 300 | 4,000 | 1,500 |
| 2008-10-31 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2008-10-30 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2008-10-29 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2008-10-28 | 257 | 257 | 245 | 245 | 4,000 | 1,225 |
| 2008-10-27 | 271 | 286 | 270 | 270 | 7,000 | 1,350 |
| 2008-10-24 | 300 | 300 | 299 | 300 | 9,000 | 1,500 |
| 2008-10-23 | 307 | 310 | 307 | 310 | 2,000 | 1,550 |
| 2008-10-16 | 265 | 277 | 265 | 277 | 4,000 | 1,385 |
| 2008-10-15 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2008-10-14 | 299 | 300 | 299 | 300 | 2,000 | 1,500 |
| 2008-10-10 | 250 | 260 | 245 | 260 | 5,000 | 1,300 |
| 2008-10-09 | 256 | 261 | 256 | 261 | 3,000 | 1,305 |
| 2008-10-08 | 285 | 285 | 271 | 271 | 4,000 | 1,355 |
| 2008-10-07 | 275 | 276 | 270 | 276 | 3,000 | 1,380 |
| 2008-10-06 | 335 | 335 | 335 | 335 | 27,000 | 1,675 |
| 2008-10-03 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2008-10-02 | 330 | 335 | 330 | 335 | 19,000 | 1,675 |
| 2008-10-01 | 337 | 337 | 335 | 335 | 2,000 | 1,675 |
| 2008-09-29 | 332 | 332 | 332 | 332 | 4,000 | 1,660 |
| 2008-09-25 | 329 | 329 | 329 | 329 | 3,000 | 1,645 |
| 2008-09-24 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2008-09-22 | 327 | 328 | 327 | 328 | 2,000 | 1,640 |
| 2008-09-19 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2008-09-18 | 308 | 308 | 308 | 308 | 2,000 | 1,540 |
| 2008-09-17 | 307 | 312 | 307 | 312 | 22,000 | 1,560 |
| 2008-09-12 | 347 | 347 | 347 | 347 | 2,000 | 1,735 |
| 2008-09-11 | 347 | 347 | 347 | 347 | 1,000 | 1,735 |
| 2008-09-04 | 362 | 369 | 362 | 369 | 5,000 | 1,845 |
| 2008-09-03 | 362 | 362 | 362 | 362 | 1,000 | 1,810 |
| 2008-09-02 | 357 | 362 | 357 | 362 | 3,000 | 1,810 |
| 2008-08-29 | 360 | 362 | 352 | 357 | 4,000 | 1,785 |
| 2008-08-28 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2008-08-27 | 362 | 362 | 362 | 362 | 1,000 | 1,810 |
| 2008-08-26 | 362 | 362 | 362 | 362 | 2,000 | 1,810 |
| 2008-08-25 | 364 | 365 | 357 | 365 | 6,000 | 1,825 |
| 2008-08-21 | 358 | 358 | 358 | 358 | 2,000 | 1,790 |
| 2008-08-20 | 353 | 357 | 353 | 357 | 2,000 | 1,785 |
| 2008-08-18 | 358 | 358 | 346 | 346 | 2,000 | 1,730 |
| 2008-08-15 | 358 | 358 | 358 | 358 | 1,000 | 1,790 |
| 2008-08-14 | 358 | 358 | 358 | 358 | 2,000 | 1,790 |
| 2008-08-13 | 358 | 358 | 358 | 358 | 2,000 | 1,790 |
| 2008-08-08 | 358 | 358 | 358 | 358 | 1,000 | 1,790 |
| 2008-08-07 | 358 | 358 | 358 | 358 | 1,000 | 1,790 |
| 2008-08-06 | 359 | 360 | 359 | 360 | 2,000 | 1,800 |
| 2008-08-04 | 349 | 357 | 349 | 357 | 3,000 | 1,785 |
| 2008-08-01 | 357 | 357 | 357 | 357 | 2,000 | 1,785 |
| 2008-07-31 | 362 | 365 | 358 | 358 | 6,000 | 1,790 |
| 2008-07-30 | 358 | 359 | 358 | 359 | 3,000 | 1,795 |
| 2008-07-29 | 350 | 350 | 347 | 347 | 5,000 | 1,735 |
| 2008-07-25 | 349 | 354 | 349 | 354 | 2,000 | 1,770 |
| 2008-07-24 | 341 | 350 | 341 | 350 | 2,000 | 1,750 |
| 2008-07-17 | 339 | 341 | 339 | 341 | 2,000 | 1,705 |
| 2008-07-16 | 342 | 342 | 339 | 339 | 6,000 | 1,695 |
| 2008-07-11 | 352 | 352 | 352 | 352 | 1,000 | 1,760 |
| 2008-07-08 | 350 | 350 | 346 | 346 | 8,000 | 1,730 |
| 2008-07-07 | 357 | 357 | 357 | 357 | 1,000 | 1,785 |
| 2008-07-04 | 357 | 357 | 357 | 357 | 1,000 | 1,785 |
| 2008-07-03 | 359 | 359 | 356 | 356 | 4,000 | 1,780 |
| 2008-07-02 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2008-07-01 | 364 | 365 | 362 | 365 | 8,000 | 1,825 |
| 2008-06-30 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 2008-06-27 | 355 | 360 | 354 | 354 | 4,000 | 1,770 |
| 2008-06-26 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2008-06-25 | 376 | 376 | 373 | 373 | 8,000 | 1,865 |
| 2008-06-23 | 372 | 372 | 371 | 371 | 2,000 | 1,855 |
| 2008-06-19 | 358 | 365 | 358 | 365 | 2,000 | 1,825 |
| 2008-06-18 | 361 | 361 | 361 | 361 | 1,000 | 1,805 |
| 2008-06-16 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2008-06-13 | 366 | 366 | 357 | 357 | 5,000 | 1,785 |
| 2008-06-11 | 363 | 363 | 363 | 363 | 2,000 | 1,815 |
| 2008-06-10 | 365 | 368 | 364 | 364 | 5,000 | 1,820 |
| 2008-06-09 | 361 | 365 | 361 | 365 | 3,000 | 1,825 |
| 2008-06-06 | 377 | 377 | 374 | 374 | 4,000 | 1,870 |
| 2008-06-05 | 367 | 374 | 367 | 374 | 4,000 | 1,870 |
| 2008-06-04 | 360 | 367 | 360 | 367 | 21,000 | 1,835 |
| 2008-06-03 | 355 | 360 | 355 | 359 | 6,000 | 1,795 |
| 2008-06-02 | 355 | 359 | 355 | 356 | 6,000 | 1,780 |
| 2008-05-30 | 355 | 355 | 355 | 355 | 8,000 | 1,775 |
| 2008-05-29 | 351 | 360 | 351 | 360 | 7,000 | 1,800 |
| 2008-05-28 | 355 | 355 | 355 | 355 | 9,000 | 1,775 |
| 2008-05-27 | 359 | 359 | 359 | 359 | 4,000 | 1,795 |
| 2008-05-26 | 359 | 359 | 359 | 359 | 3,000 | 1,795 |
| 2008-05-23 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 2008-05-22 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2008-05-21 | 358 | 358 | 355 | 355 | 11,000 | 1,775 |
| 2008-05-20 | 362 | 362 | 362 | 362 | 1,000 | 1,810 |
| 2008-05-19 | 362 | 362 | 360 | 361 | 8,000 | 1,805 |
| 2008-05-16 | 352 | 352 | 351 | 351 | 2,000 | 1,755 |
| 2008-05-15 | 355 | 355 | 352 | 352 | 3,000 | 1,760 |
| 2008-05-14 | 355 | 355 | 354 | 354 | 4,000 | 1,770 |
| 2008-05-13 | 361 | 361 | 355 | 355 | 24,000 | 1,775 |
| 2008-05-12 | 373 | 373 | 358 | 360 | 26,000 | 1,800 |
| 2008-05-09 | 376 | 376 | 373 | 373 | 2,000 | 1,865 |
| 2008-05-08 | 373 | 376 | 373 | 376 | 2,000 | 1,880 |
| 2008-05-07 | 360 | 363 | 360 | 363 | 4,000 | 1,815 |
| 2008-05-02 | 358 | 358 | 358 | 358 | 1,000 | 1,790 |
| 2008-05-01 | 356 | 356 | 356 | 356 | 5,000 | 1,780 |
| 2008-04-30 | 369 | 370 | 360 | 360 | 3,000 | 1,800 |
| 2008-04-28 | 366 | 371 | 356 | 359 | 10,000 | 1,795 |
| 2008-04-25 | 366 | 366 | 366 | 366 | 6,000 | 1,830 |
| 2008-04-24 | 364 | 364 | 355 | 356 | 20,000 | 1,780 |
| 2008-04-23 | 369 | 369 | 364 | 364 | 53,000 | 1,820 |
| 2008-04-22 | 360 | 360 | 359 | 359 | 4,000 | 1,795 |
| 2008-04-21 | 355 | 355 | 355 | 355 | 9,000 | 1,775 |
| 2008-04-17 | 354 | 354 | 352 | 352 | 20,000 | 1,760 |
| 2008-04-15 | 352 | 352 | 352 | 352 | 1,000 | 1,760 |
| 2008-04-11 | 343 | 352 | 333 | 352 | 11,000 | 1,760 |
| 2008-04-10 | 341 | 343 | 340 | 343 | 3,000 | 1,715 |
| 2008-04-09 | 350 | 350 | 343 | 343 | 3,000 | 1,715 |
| 2008-04-08 | 340 | 345 | 340 | 345 | 2,000 | 1,725 |
| 2008-04-07 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2008-04-04 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2008-04-03 | 350 | 368 | 345 | 350 | 8,000 | 1,750 |
| 2008-04-02 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 2008-03-31 | 360 | 369 | 350 | 369 | 11,000 | 1,845 |
| 2008-03-27 | 361 | 361 | 350 | 355 | 3,000 | 1,775 |
| 2008-03-26 | 361 | 361 | 361 | 361 | 2,000 | 1,805 |
| 2008-03-25 | 378 | 378 | 363 | 363 | 3,000 | 1,815 |
| 2008-03-24 | 368 | 368 | 368 | 368 | 1,000 | 1,840 |
| 2008-03-19 | 347 | 365 | 347 | 363 | 12,000 | 1,815 |
| 2008-03-18 | 323 | 333 | 320 | 333 | 12,000 | 1,665 |
| 2008-03-17 | 337 | 337 | 310 | 310 | 7,000 | 1,550 |
| 2008-03-14 | 332 | 332 | 332 | 332 | 2,000 | 1,660 |
| 2008-03-13 | 336 | 336 | 332 | 332 | 4,000 | 1,660 |
| 2008-03-12 | 344 | 344 | 344 | 344 | 1,000 | 1,720 |
| 2008-03-11 | 336 | 336 | 333 | 333 | 5,000 | 1,665 |
| 2008-03-07 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2008-03-06 | 357 | 357 | 357 | 357 | 2,000 | 1,785 |
| 2008-03-05 | 354 | 354 | 354 | 354 | 1,000 | 1,770 |
| 2008-03-04 | 336 | 350 | 336 | 350 | 2,000 | 1,750 |
| 2008-03-03 | 347 | 347 | 339 | 339 | 2,000 | 1,695 |
| 2008-02-29 | 347 | 347 | 347 | 347 | 5,000 | 1,735 |
| 2008-02-28 | 372 | 373 | 353 | 358 | 5,000 | 1,790 |
| 2008-02-27 | 366 | 370 | 366 | 370 | 2,000 | 1,850 |
| 2008-02-25 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2008-02-22 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2008-02-20 | 358 | 358 | 358 | 358 | 1,000 | 1,790 |
| 2008-02-15 | 373 | 373 | 373 | 373 | 1,000 | 1,865 |
| 2008-02-12 | 375 | 375 | 373 | 373 | 2,000 | 1,865 |
| 2008-02-08 | 373 | 374 | 373 | 374 | 2,000 | 1,870 |
| 2008-02-07 | 369 | 369 | 369 | 369 | 1,000 | 1,845 |
| 2008-02-06 | 374 | 374 | 374 | 374 | 1,000 | 1,870 |
| 2008-02-04 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2008-01-31 | 339 | 356 | 339 | 355 | 3,000 | 1,775 |
| 2008-01-30 | 324 | 324 | 324 | 324 | 1,000 | 1,620 |
| 2008-01-28 | 339 | 339 | 339 | 339 | 3,000 | 1,695 |
| 2008-01-25 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
| 2008-01-23 | 305 | 305 | 303 | 303 | 2,000 | 1,515 |
| 2008-01-22 | 337 | 337 | 310 | 310 | 8,000 | 1,550 |
| 2008-01-21 | 342 | 342 | 341 | 341 | 9,000 | 1,705 |
| 2008-01-18 | 340 | 350 | 340 | 350 | 5,000 | 1,750 |
| 2008-01-17 | 350 | 350 | 330 | 330 | 2,000 | 1,650 |
| 2008-01-16 | 360 | 365 | 340 | 340 | 6,000 | 1,700 |
| 2008-01-15 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 2008-01-11 | 361 | 361 | 360 | 360 | 2,000 | 1,800 |
| 2008-01-08 | 361 | 361 | 360 | 360 | 2,000 | 1,800 |
| 2008-01-07 | 371 | 371 | 360 | 365 | 9,000 | 1,825 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
