4367 広栄化学(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 206 | 212 | 206 | 211 | 12,000 | 1,055 |
| 2009-12-28 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 2009-12-25 | 209 | 209 | 203 | 203 | 7,000 | 1,015 |
| 2009-12-24 | 203 | 203 | 202 | 203 | 13,000 | 1,015 |
| 2009-12-22 | 202 | 202 | 200 | 201 | 4,000 | 1,005 |
| 2009-12-21 | 203 | 205 | 203 | 205 | 2,000 | 1,025 |
| 2009-12-17 | 205 | 205 | 203 | 203 | 7,000 | 1,015 |
| 2009-12-16 | 202 | 208 | 201 | 208 | 16,000 | 1,040 |
| 2009-12-15 | 203 | 203 | 201 | 202 | 15,000 | 1,010 |
| 2009-12-14 | 203 | 210 | 201 | 203 | 36,000 | 1,015 |
| 2009-12-11 | 205 | 205 | 201 | 201 | 10,000 | 1,005 |
| 2009-12-10 | 210 | 210 | 207 | 207 | 5,000 | 1,035 |
| 2009-12-09 | 208 | 208 | 206 | 206 | 17,000 | 1,030 |
| 2009-12-08 | 220 | 220 | 210 | 210 | 6,000 | 1,050 |
| 2009-12-07 | 211 | 213 | 211 | 213 | 5,000 | 1,065 |
| 2009-12-04 | 208 | 209 | 208 | 209 | 4,000 | 1,045 |
| 2009-12-03 | 206 | 210 | 205 | 208 | 10,000 | 1,040 |
| 2009-12-02 | 207 | 207 | 206 | 206 | 18,000 | 1,030 |
| 2009-12-01 | 212 | 212 | 208 | 208 | 7,000 | 1,040 |
| 2009-11-30 | 210 | 212 | 210 | 212 | 2,000 | 1,060 |
| 2009-11-27 | 220 | 220 | 214 | 214 | 6,000 | 1,070 |
| 2009-11-26 | 216 | 216 | 215 | 215 | 4,000 | 1,075 |
| 2009-11-25 | 228 | 228 | 218 | 218 | 5,000 | 1,090 |
| 2009-11-24 | 229 | 229 | 229 | 229 | 3,000 | 1,145 |
| 2009-11-20 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 2009-11-19 | 213 | 214 | 213 | 214 | 8,000 | 1,070 |
| 2009-11-18 | 223 | 223 | 223 | 223 | 1,000 | 1,115 |
| 2009-11-16 | 220 | 220 | 220 | 220 | 8,000 | 1,100 |
| 2009-11-13 | 226 | 226 | 220 | 220 | 5,000 | 1,100 |
| 2009-11-12 | 236 | 236 | 226 | 226 | 3,000 | 1,130 |
| 2009-11-11 | 231 | 237 | 228 | 228 | 24,000 | 1,140 |
| 2009-11-10 | 241 | 241 | 237 | 241 | 9,000 | 1,205 |
| 2009-11-06 | 249 | 249 | 242 | 242 | 11,000 | 1,210 |
| 2009-11-02 | 246 | 246 | 246 | 246 | 2,000 | 1,230 |
| 2009-10-23 | 261 | 261 | 261 | 261 | 5,000 | 1,305 |
| 2009-10-22 | 254 | 255 | 254 | 255 | 2,000 | 1,275 |
| 2009-10-21 | 254 | 254 | 254 | 254 | 1,000 | 1,270 |
| 2009-10-20 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 2009-10-19 | 245 | 245 | 243 | 243 | 2,000 | 1,215 |
| 2009-10-16 | 245 | 245 | 245 | 245 | 3,000 | 1,225 |
| 2009-10-15 | 244 | 244 | 244 | 244 | 1,000 | 1,220 |
| 2009-10-14 | 247 | 247 | 247 | 247 | 3,000 | 1,235 |
| 2009-10-13 | 248 | 248 | 247 | 247 | 5,000 | 1,235 |
| 2009-10-09 | 252 | 252 | 252 | 252 | 1,000 | 1,260 |
| 2009-10-07 | 262 | 262 | 261 | 261 | 2,000 | 1,305 |
| 2009-10-06 | 267 | 268 | 267 | 267 | 4,000 | 1,335 |
| 2009-09-25 | 291 | 291 | 291 | 291 | 2,000 | 1,455 |
| 2009-09-24 | 281 | 291 | 281 | 291 | 3,000 | 1,455 |
| 2009-09-17 | 290 | 290 | 281 | 281 | 6,000 | 1,405 |
| 2009-09-16 | 288 | 289 | 288 | 289 | 3,000 | 1,445 |
| 2009-09-15 | 280 | 285 | 280 | 281 | 20,000 | 1,405 |
| 2009-09-11 | 280 | 280 | 275 | 275 | 2,000 | 1,375 |
| 2009-09-10 | 274 | 274 | 272 | 274 | 5,000 | 1,370 |
| 2009-09-09 | 280 | 280 | 270 | 270 | 7,000 | 1,350 |
| 2009-09-08 | 276 | 276 | 276 | 276 | 3,000 | 1,380 |
| 2009-09-07 | 273 | 276 | 273 | 276 | 8,000 | 1,380 |
| 2009-09-04 | 274 | 274 | 274 | 274 | 1,000 | 1,370 |
| 2009-09-03 | 266 | 266 | 265 | 265 | 2,000 | 1,325 |
| 2009-09-02 | 270 | 270 | 269 | 269 | 2,000 | 1,345 |
| 2009-09-01 | 274 | 275 | 270 | 275 | 3,000 | 1,375 |
| 2009-08-31 | 269 | 269 | 269 | 269 | 4,000 | 1,345 |
| 2009-08-28 | 262 | 262 | 262 | 262 | 1,000 | 1,310 |
| 2009-08-27 | 267 | 275 | 267 | 275 | 3,000 | 1,375 |
| 2009-08-26 | 266 | 267 | 266 | 267 | 6,000 | 1,335 |
| 2009-08-25 | 259 | 259 | 259 | 259 | 3,000 | 1,295 |
| 2009-08-24 | 254 | 257 | 254 | 256 | 3,000 | 1,280 |
| 2009-08-19 | 243 | 249 | 243 | 249 | 5,000 | 1,245 |
| 2009-08-17 | 248 | 248 | 248 | 248 | 2,000 | 1,240 |
| 2009-08-14 | 247 | 248 | 247 | 248 | 5,000 | 1,240 |
| 2009-08-12 | 251 | 251 | 251 | 251 | 2,000 | 1,255 |
| 2009-08-11 | 251 | 251 | 250 | 250 | 3,000 | 1,250 |
| 2009-08-10 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2009-08-04 | 254 | 255 | 254 | 255 | 3,000 | 1,275 |
| 2009-08-03 | 263 | 263 | 252 | 253 | 12,000 | 1,265 |
| 2009-07-31 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2009-07-30 | 263 | 265 | 263 | 265 | 8,000 | 1,325 |
| 2009-07-29 | 262 | 262 | 262 | 262 | 3,000 | 1,310 |
| 2009-07-28 | 264 | 264 | 261 | 261 | 3,000 | 1,305 |
| 2009-07-27 | 263 | 263 | 263 | 263 | 1,000 | 1,315 |
| 2009-07-24 | 262 | 263 | 262 | 263 | 4,000 | 1,315 |
| 2009-07-23 | 262 | 262 | 262 | 262 | 1,000 | 1,310 |
| 2009-07-22 | 261 | 261 | 261 | 261 | 3,000 | 1,305 |
| 2009-07-21 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 2009-07-16 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2009-07-13 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2009-07-09 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 2009-07-08 | 261 | 262 | 261 | 262 | 2,000 | 1,310 |
| 2009-07-07 | 269 | 269 | 269 | 269 | 1,000 | 1,345 |
| 2009-07-03 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2009-07-02 | 275 | 275 | 265 | 265 | 3,000 | 1,325 |
| 2009-07-01 | 267 | 267 | 267 | 267 | 2,000 | 1,335 |
| 2009-06-30 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2009-06-29 | 260 | 260 | 260 | 260 | 6,000 | 1,300 |
| 2009-06-26 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2009-06-25 | 260 | 260 | 260 | 260 | 9,000 | 1,300 |
| 2009-06-24 | 252 | 253 | 252 | 253 | 2,000 | 1,265 |
| 2009-06-22 | 265 | 265 | 252 | 252 | 6,000 | 1,260 |
| 2009-06-19 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2009-06-17 | 258 | 263 | 258 | 263 | 2,000 | 1,315 |
| 2009-06-16 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 2009-06-15 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2009-06-12 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2009-06-10 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 2009-06-09 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2009-06-08 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2009-06-05 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2009-06-04 | 269 | 270 | 269 | 270 | 2,000 | 1,350 |
| 2009-06-02 | 269 | 269 | 269 | 269 | 1,000 | 1,345 |
| 2009-06-01 | 269 | 269 | 269 | 269 | 1,000 | 1,345 |
| 2009-05-29 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2009-05-28 | 265 | 269 | 265 | 269 | 3,000 | 1,345 |
| 2009-05-27 | 262 | 262 | 262 | 262 | 1,000 | 1,310 |
| 2009-05-25 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 2009-05-19 | 278 | 278 | 265 | 265 | 5,000 | 1,325 |
| 2009-05-18 | 251 | 280 | 251 | 280 | 10,000 | 1,400 |
| 2009-05-15 | 248 | 248 | 246 | 246 | 3,000 | 1,230 |
| 2009-05-12 | 260 | 260 | 258 | 258 | 4,000 | 1,290 |
| 2009-05-11 | 238 | 238 | 238 | 238 | 3,000 | 1,190 |
| 2009-05-08 | 252 | 252 | 238 | 238 | 5,000 | 1,190 |
| 2009-05-01 | 246 | 246 | 246 | 246 | 4,000 | 1,230 |
| 2009-04-30 | 245 | 250 | 245 | 250 | 2,000 | 1,250 |
| 2009-04-27 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2009-04-24 | 264 | 264 | 249 | 264 | 5,000 | 1,320 |
| 2009-04-22 | 258 | 258 | 258 | 258 | 1,000 | 1,290 |
| 2009-04-21 | 268 | 268 | 268 | 268 | 1,000 | 1,340 |
| 2009-04-20 | 253 | 253 | 253 | 253 | 1,000 | 1,265 |
| 2009-04-17 | 252 | 252 | 252 | 252 | 1,000 | 1,260 |
| 2009-04-13 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2009-04-10 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
| 2009-04-07 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2009-04-06 | 240 | 240 | 232 | 232 | 2,000 | 1,160 |
| 2009-04-03 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 2009-04-01 | 256 | 256 | 256 | 256 | 1,000 | 1,280 |
| 2009-03-27 | 256 | 256 | 256 | 256 | 3,000 | 1,280 |
| 2009-03-26 | 256 | 256 | 256 | 256 | 1,000 | 1,280 |
| 2009-03-25 | 275 | 275 | 262 | 262 | 3,000 | 1,310 |
| 2009-03-24 | 269 | 270 | 269 | 270 | 3,000 | 1,350 |
| 2009-03-18 | 268 | 268 | 253 | 253 | 3,000 | 1,265 |
| 2009-03-13 | 270 | 270 | 270 | 270 | 10,000 | 1,350 |
| 2009-03-12 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2009-03-09 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2009-03-06 | 280 | 280 | 270 | 270 | 5,000 | 1,350 |
| 2009-03-05 | 288 | 288 | 288 | 288 | 1,000 | 1,440 |
| 2009-03-02 | 288 | 288 | 288 | 288 | 1,000 | 1,440 |
| 2009-02-25 | 288 | 288 | 288 | 288 | 4,000 | 1,440 |
| 2009-02-23 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2009-02-18 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 2009-02-05 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2009-02-04 | 280 | 290 | 280 | 290 | 2,000 | 1,450 |
| 2009-01-23 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 2009-01-22 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2009-01-06 | 300 | 300 | 300 | 300 | 5,000 | 1,500 |
| 2009-01-05 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
