4367 広栄化学(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 228 | 229 | 228 | 229 | 2,000 | 1,145 |
| 2010-12-29 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 2010-12-27 | 232 | 232 | 231 | 232 | 5,000 | 1,160 |
| 2010-12-24 | 237 | 237 | 232 | 232 | 8,000 | 1,160 |
| 2010-12-22 | 230 | 231 | 230 | 231 | 2,000 | 1,155 |
| 2010-12-21 | 230 | 230 | 230 | 230 | 4,000 | 1,150 |
| 2010-12-20 | 232 | 232 | 229 | 229 | 7,000 | 1,145 |
| 2010-12-15 | 231 | 231 | 231 | 231 | 2,000 | 1,155 |
| 2010-12-14 | 236 | 237 | 236 | 237 | 3,000 | 1,185 |
| 2010-12-10 | 237 | 237 | 237 | 237 | 5,000 | 1,185 |
| 2010-12-09 | 228 | 233 | 228 | 231 | 4,000 | 1,155 |
| 2010-12-08 | 230 | 230 | 227 | 227 | 8,000 | 1,135 |
| 2010-12-06 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2010-12-03 | 228 | 228 | 226 | 226 | 4,000 | 1,130 |
| 2010-12-02 | 230 | 230 | 227 | 227 | 3,000 | 1,135 |
| 2010-12-01 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2010-11-30 | 225 | 226 | 225 | 225 | 4,000 | 1,125 |
| 2010-11-29 | 228 | 230 | 225 | 230 | 7,000 | 1,150 |
| 2010-11-26 | 226 | 228 | 226 | 228 | 4,000 | 1,140 |
| 2010-11-25 | 231 | 232 | 225 | 225 | 17,000 | 1,125 |
| 2010-11-24 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2010-11-22 | 218 | 227 | 218 | 227 | 4,000 | 1,135 |
| 2010-11-19 | 219 | 220 | 219 | 220 | 3,000 | 1,100 |
| 2010-11-18 | 216 | 216 | 216 | 216 | 3,000 | 1,080 |
| 2010-11-17 | 216 | 216 | 216 | 216 | 1,000 | 1,080 |
| 2010-11-16 | 216 | 216 | 216 | 216 | 1,000 | 1,080 |
| 2010-11-15 | 220 | 220 | 216 | 220 | 5,000 | 1,100 |
| 2010-11-11 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 2010-11-10 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2010-11-09 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2010-11-08 | 220 | 220 | 220 | 220 | 4,000 | 1,100 |
| 2010-11-05 | 218 | 218 | 216 | 216 | 3,000 | 1,080 |
| 2010-11-04 | 218 | 218 | 218 | 218 | 2,000 | 1,090 |
| 2010-11-02 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2010-11-01 | 220 | 225 | 220 | 225 | 2,000 | 1,125 |
| 2010-10-29 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
| 2010-10-28 | 224 | 224 | 223 | 223 | 5,000 | 1,115 |
| 2010-10-27 | 224 | 224 | 224 | 224 | 2,000 | 1,120 |
| 2010-10-25 | 226 | 226 | 226 | 226 | 5,000 | 1,130 |
| 2010-10-22 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2010-10-21 | 224 | 224 | 224 | 224 | 1,000 | 1,120 |
| 2010-10-20 | 220 | 226 | 218 | 226 | 6,000 | 1,130 |
| 2010-10-19 | 222 | 223 | 222 | 223 | 3,000 | 1,115 |
| 2010-10-18 | 220 | 225 | 220 | 225 | 2,000 | 1,125 |
| 2010-10-15 | 226 | 226 | 224 | 225 | 3,000 | 1,125 |
| 2010-10-13 | 230 | 234 | 229 | 234 | 3,000 | 1,170 |
| 2010-10-07 | 244 | 261 | 244 | 244 | 24,000 | 1,220 |
| 2010-09-29 | 227 | 237 | 227 | 237 | 2,000 | 1,185 |
| 2010-09-28 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2010-09-27 | 244 | 244 | 244 | 244 | 1,000 | 1,220 |
| 2010-09-24 | 236 | 244 | 235 | 244 | 8,000 | 1,220 |
| 2010-09-22 | 233 | 233 | 231 | 231 | 2,000 | 1,155 |
| 2010-09-21 | 230 | 232 | 230 | 232 | 2,000 | 1,160 |
| 2010-09-17 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
| 2010-09-16 | 228 | 228 | 228 | 228 | 2,000 | 1,140 |
| 2010-09-15 | 226 | 228 | 226 | 228 | 58,000 | 1,140 |
| 2010-09-13 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 2010-09-09 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
| 2010-09-08 | 225 | 225 | 222 | 222 | 2,000 | 1,110 |
| 2010-09-06 | 224 | 224 | 223 | 223 | 2,000 | 1,115 |
| 2010-09-03 | 221 | 221 | 221 | 221 | 37,000 | 1,105 |
| 2010-09-02 | 221 | 222 | 221 | 221 | 6,000 | 1,105 |
| 2010-09-01 | 223 | 227 | 221 | 221 | 7,000 | 1,105 |
| 2010-08-31 | 224 | 228 | 222 | 228 | 4,000 | 1,140 |
| 2010-08-30 | 222 | 222 | 222 | 222 | 2,000 | 1,110 |
| 2010-08-27 | 223 | 227 | 220 | 227 | 47,000 | 1,135 |
| 2010-08-26 | 220 | 228 | 220 | 228 | 4,000 | 1,140 |
| 2010-08-25 | 220 | 220 | 220 | 220 | 5,000 | 1,100 |
| 2010-08-24 | 220 | 221 | 220 | 220 | 18,000 | 1,100 |
| 2010-08-23 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 2010-08-20 | 217 | 220 | 217 | 220 | 3,000 | 1,100 |
| 2010-08-19 | 220 | 225 | 216 | 224 | 12,000 | 1,120 |
| 2010-08-16 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2010-08-13 | 224 | 224 | 224 | 224 | 1,000 | 1,120 |
| 2010-08-12 | 222 | 224 | 220 | 224 | 11,000 | 1,120 |
| 2010-08-11 | 226 | 227 | 225 | 227 | 6,000 | 1,135 |
| 2010-08-10 | 226 | 233 | 226 | 233 | 7,000 | 1,165 |
| 2010-08-09 | 230 | 235 | 221 | 233 | 22,000 | 1,165 |
| 2010-08-06 | 228 | 233 | 223 | 233 | 11,000 | 1,165 |
| 2010-08-04 | 228 | 234 | 226 | 231 | 4,000 | 1,155 |
| 2010-08-03 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2010-07-23 | 236 | 242 | 236 | 242 | 5,000 | 1,210 |
| 2010-07-22 | 243 | 243 | 228 | 243 | 4,000 | 1,215 |
| 2010-07-20 | 235 | 235 | 227 | 235 | 4,000 | 1,175 |
| 2010-07-15 | 240 | 245 | 232 | 245 | 4,000 | 1,225 |
| 2010-07-13 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 2010-07-12 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2010-07-09 | 237 | 237 | 237 | 237 | 6,000 | 1,185 |
| 2010-07-08 | 237 | 237 | 233 | 237 | 3,000 | 1,185 |
| 2010-07-06 | 233 | 233 | 233 | 233 | 2,000 | 1,165 |
| 2010-07-05 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 2010-07-02 | 226 | 226 | 225 | 225 | 4,000 | 1,125 |
| 2010-07-01 | 238 | 238 | 227 | 227 | 5,000 | 1,135 |
| 2010-06-30 | 240 | 240 | 232 | 232 | 7,000 | 1,160 |
| 2010-06-29 | 247 | 247 | 247 | 247 | 2,000 | 1,235 |
| 2010-06-28 | 235 | 249 | 227 | 247 | 8,000 | 1,235 |
| 2010-06-25 | 251 | 251 | 251 | 251 | 11,000 | 1,255 |
| 2010-06-24 | 243 | 245 | 243 | 245 | 2,000 | 1,225 |
| 2010-06-23 | 248 | 248 | 238 | 243 | 9,000 | 1,215 |
| 2010-06-21 | 249 | 249 | 249 | 249 | 3,000 | 1,245 |
| 2010-06-15 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2010-06-14 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2010-06-11 | 235 | 240 | 227 | 235 | 6,000 | 1,175 |
| 2010-06-10 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2010-06-09 | 223 | 228 | 223 | 228 | 3,000 | 1,140 |
| 2010-06-07 | 224 | 224 | 224 | 224 | 1,000 | 1,120 |
| 2010-06-04 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2010-06-03 | 215 | 215 | 215 | 215 | 3,000 | 1,075 |
| 2010-06-02 | 218 | 218 | 215 | 215 | 6,000 | 1,075 |
| 2010-06-01 | 218 | 218 | 211 | 218 | 4,000 | 1,090 |
| 2010-05-31 | 218 | 218 | 218 | 218 | 1,000 | 1,090 |
| 2010-05-28 | 219 | 219 | 219 | 219 | 2,000 | 1,095 |
| 2010-05-25 | 217 | 219 | 217 | 219 | 6,000 | 1,095 |
| 2010-05-24 | 213 | 215 | 213 | 214 | 4,000 | 1,070 |
| 2010-05-21 | 215 | 215 | 204 | 209 | 7,000 | 1,045 |
| 2010-05-20 | 219 | 234 | 213 | 218 | 14,000 | 1,090 |
| 2010-05-19 | 228 | 228 | 222 | 222 | 4,000 | 1,110 |
| 2010-05-18 | 229 | 229 | 222 | 222 | 13,000 | 1,110 |
| 2010-05-17 | 235 | 235 | 234 | 234 | 5,000 | 1,170 |
| 2010-05-14 | 240 | 240 | 236 | 236 | 2,000 | 1,180 |
| 2010-05-13 | 240 | 241 | 239 | 239 | 8,000 | 1,195 |
| 2010-05-12 | 242 | 242 | 242 | 242 | 1,000 | 1,210 |
| 2010-05-11 | 249 | 250 | 244 | 244 | 16,000 | 1,220 |
| 2010-05-10 | 244 | 257 | 244 | 244 | 9,000 | 1,220 |
| 2010-05-07 | 248 | 260 | 230 | 260 | 57,000 | 1,300 |
| 2010-05-06 | 250 | 265 | 250 | 257 | 59,000 | 1,285 |
| 2010-04-30 | 259 | 275 | 257 | 261 | 52,000 | 1,305 |
| 2010-04-28 | 248 | 259 | 248 | 250 | 20,000 | 1,250 |
| 2010-04-27 | 258 | 260 | 258 | 260 | 20,000 | 1,300 |
| 2010-04-23 | 258 | 258 | 258 | 258 | 3,000 | 1,290 |
| 2010-04-22 | 252 | 252 | 252 | 252 | 5,000 | 1,260 |
| 2010-04-20 | 254 | 254 | 254 | 254 | 2,000 | 1,270 |
| 2010-04-19 | 250 | 250 | 250 | 250 | 6,000 | 1,250 |
| 2010-04-15 | 260 | 260 | 255 | 255 | 2,000 | 1,275 |
| 2010-04-13 | 260 | 266 | 252 | 266 | 6,000 | 1,330 |
| 2010-04-07 | 260 | 260 | 259 | 259 | 5,000 | 1,295 |
| 2010-04-06 | 256 | 256 | 256 | 256 | 1,000 | 1,280 |
| 2010-04-05 | 260 | 260 | 257 | 257 | 3,000 | 1,285 |
| 2010-03-31 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2010-03-30 | 254 | 260 | 254 | 260 | 2,000 | 1,300 |
| 2010-03-29 | 269 | 269 | 260 | 268 | 3,000 | 1,340 |
| 2010-03-25 | 275 | 275 | 259 | 265 | 7,000 | 1,325 |
| 2010-03-24 | 275 | 275 | 270 | 270 | 4,000 | 1,350 |
| 2010-03-18 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2010-03-17 | 265 | 270 | 265 | 270 | 5,000 | 1,350 |
| 2010-03-15 | 250 | 264 | 248 | 264 | 4,000 | 1,320 |
| 2010-03-08 | 258 | 258 | 258 | 258 | 1,000 | 1,290 |
| 2010-03-04 | 243 | 250 | 243 | 250 | 4,000 | 1,250 |
| 2010-03-02 | 255 | 259 | 255 | 259 | 3,000 | 1,295 |
| 2010-03-01 | 246 | 246 | 246 | 246 | 3,000 | 1,230 |
| 2010-02-25 | 246 | 246 | 246 | 246 | 4,000 | 1,230 |
| 2010-02-24 | 239 | 239 | 239 | 239 | 10,000 | 1,195 |
| 2010-02-22 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 2010-02-19 | 225 | 227 | 225 | 227 | 2,000 | 1,135 |
| 2010-02-05 | 231 | 231 | 231 | 231 | 3,000 | 1,155 |
| 2010-02-04 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 2010-02-02 | 232 | 233 | 228 | 228 | 5,000 | 1,140 |
| 2010-02-01 | 228 | 228 | 228 | 228 | 8,000 | 1,140 |
| 2010-01-29 | 246 | 246 | 238 | 242 | 4,000 | 1,210 |
| 2010-01-25 | 246 | 246 | 245 | 246 | 5,000 | 1,230 |
| 2010-01-22 | 240 | 246 | 240 | 246 | 5,000 | 1,230 |
| 2010-01-21 | 247 | 247 | 247 | 247 | 2,000 | 1,235 |
| 2010-01-19 | 247 | 247 | 247 | 247 | 4,000 | 1,235 |
| 2010-01-18 | 247 | 248 | 247 | 248 | 2,000 | 1,240 |
| 2010-01-15 | 230 | 240 | 230 | 240 | 20,000 | 1,200 |
| 2010-01-14 | 227 | 230 | 224 | 230 | 20,000 | 1,150 |
| 2010-01-13 | 227 | 227 | 227 | 227 | 3,000 | 1,135 |
| 2010-01-12 | 223 | 227 | 223 | 227 | 6,000 | 1,135 |
| 2010-01-08 | 220 | 225 | 220 | 225 | 7,000 | 1,125 |
| 2010-01-07 | 220 | 220 | 214 | 217 | 8,000 | 1,085 |
| 2010-01-06 | 221 | 222 | 220 | 222 | 3,000 | 1,110 |
| 2010-01-05 | 220 | 222 | 220 | 222 | 6,000 | 1,110 |
| 2010-01-04 | 206 | 215 | 205 | 215 | 7,000 | 1,075 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
