1. HOME >
  2. 株価時系列 >
  3. 4367 >
  4. 2011年

4367 広栄化学(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-272192192122138,0001,065
2011-12-262102102102101,0001,050
2011-12-222112122112125,0001,060
2011-12-212152152152153,0001,075
2011-12-202152152152152,0001,075
2011-12-192152152152151,0001,075
2011-12-152162162162163,0001,080
2011-12-142172172172173,0001,085
2011-12-092252252252256,0001,125
2011-12-072202212202212,0001,105
2011-12-062202202202201,0001,100
2011-12-012122212122212,0001,105
2011-11-252192202192204,0001,100
2011-11-242152152152151,0001,075
2011-11-222082082082082,0001,040
2011-11-212152152152151,0001,075
2011-11-182072072072071,0001,035
2011-11-162152152152151,0001,075
2011-11-112152152152151,0001,075
2011-11-092192192192191,0001,095
2011-11-042152152152151,0001,075
2011-11-012152152152152,0001,075
2011-10-282122132122132,0001,065
2011-10-272192192192191,0001,095
2011-10-262172172172171,0001,085
2011-10-252162272162258,0001,125
2011-10-242192192192192,0001,095
2011-10-192162162132135,0001,065
2011-10-122162162162161,0001,080
2011-10-112192192192191,0001,095
2011-10-062132152132152,0001,075
2011-09-292292292282282,0001,140
2011-09-272272272272271,0001,135
2011-09-222292292292294,0001,145
2011-09-212282292282293,0001,145
2011-09-202292292292292,0001,145
2011-09-162272292212293,0001,145
2011-09-142322322322321,0001,160
2011-09-132322322322321,0001,160
2011-09-122242242242241,0001,120
2011-09-092262262252252,0001,125
2011-09-082262262262263,0001,130
2011-09-072272272272271,0001,135
2011-09-062272272272272,0001,135
2011-09-0223423423423417,0001,170
2011-09-012342342342341,0001,170
2011-08-3123423423423422,0001,170
2011-08-2523123123123114,0001,155
2011-08-2421622521622510,0001,125
2011-08-232132132132132,0001,065
2011-08-222132132132131,0001,065
2011-08-192132132132131,0001,065
2011-08-172162162162161,0001,080
2011-08-1121721721721711,0001,085
2011-08-102172172172171,0001,085
2011-08-092152152092095,0001,045
2011-08-0422222322022332,0001,115
2011-08-0322122222022249,0001,110
2011-08-0222122122122110,0001,105
2011-07-292292292292291,0001,145
2011-07-252272272272274,0001,135
2011-07-222232252232253,0001,125
2011-07-212252262252262,0001,130
2011-07-202332332332331,0001,165
2011-07-122332332332333,0001,165
2011-07-112342342342341,0001,170
2011-07-082332342332342,0001,170
2011-07-072342342342341,0001,170
2011-07-062322322322321,0001,160
2011-07-012322322322327,0001,160
2011-06-302262262262261,0001,130
2011-06-292212212212213,0001,105
2011-06-2422822822822810,0001,140
2011-06-232212222212222,0001,110
2011-06-212192192162164,0001,080
2011-06-202192192192191,0001,095
2011-06-152222222222222,0001,110
2011-06-102222222222221,0001,110
2011-06-082192192192192,0001,095
2011-06-072202202192193,0001,095
2011-06-062192192192192,0001,095
2011-06-032152152152151,0001,075
2011-06-022142152132156,0001,075
2011-06-012152152152151,0001,075
2011-05-312132152132152,0001,075
2011-05-302162162162161,0001,080
2011-05-272132132132131,0001,065
2011-05-262132132132131,0001,065
2011-05-252132132122129,0001,060
2011-05-242122122122121,0001,060
2011-05-192132132132131,0001,065
2011-05-182132132132135,0001,065
2011-05-17214214213213139,0001,065
2011-05-162132132132131,0001,065
2011-05-132122122122126,0001,060
2011-05-122202202202201,0001,100
2011-05-1121822421822413,0001,120
2011-05-092262262262261,0001,130
2011-05-062262262252252,0001,125
2011-05-022302302302302,0001,150
2011-04-2822422422422412,0001,120
2011-04-272302302302301,0001,150
2011-04-262302302252253,0001,125
2011-04-252342342342343,0001,170
2011-04-222342342342341,0001,170
2011-04-212302302302301,0001,150
2011-04-202352352272303,0001,150
2011-04-182342352342352,0001,175
2011-04-142322322322321,0001,160
2011-04-072332332302307,0001,150
2011-04-062342342342343,0001,170
2011-04-052322392322392,0001,195
2011-04-042372372372371,0001,185
2011-04-012352352352351,0001,175
2011-03-312322322312314,0001,155
2011-03-302352352352352,0001,175
2011-03-282422452422428,0001,210
2011-03-252422422422424,0001,210
2011-03-242352352352351,0001,175
2011-03-232282352282352,0001,175
2011-03-222252282252286,0001,140
2011-03-182112212112217,0001,105
2011-03-172002152002159,0001,075
2011-03-1620021820021811,0001,090
2011-03-1521321318318528,000925
2011-03-1425025020220729,0001,035
2011-03-112562562562564,0001,280
2011-03-042602602602602,0001,300
2011-03-032602602602601,0001,300
2011-03-022602602602606,0001,300
2011-03-012522562522565,0001,280
2011-02-282532532512516,0001,255
2011-02-252562562512517,0001,255
2011-02-242562562542543,0001,270
2011-02-232542562532544,0001,270
2011-02-2225425625425610,0001,280
2011-02-182542542542546,0001,270
2011-02-172542542542541,0001,270
2011-02-162532542532534,0001,265
2011-02-152572572562562,0001,280
2011-02-142542592542567,0001,280
2011-02-102602602602605,0001,300
2011-02-0925726425726420,0001,320
2011-02-0824625024525013,0001,250
2011-02-072502522482489,0001,240
2011-02-032432502432506,0001,250
2011-02-022482482482481,0001,240
2011-02-012442442442442,0001,220
2011-01-312402402402402,0001,200
2011-01-282432432432431,0001,215
2011-01-2524625024624615,0001,230
2011-01-242452462452456,0001,225
2011-01-212492492452457,0001,225
2011-01-202492492492492,0001,245
2011-01-192502512502512,0001,255
2011-01-1824924924024211,0001,210
2011-01-172492492482486,0001,240
2011-01-1425425524824824,0001,240
2011-01-132552632552629,0001,310
2011-01-1226726725625925,0001,295
2011-01-1126526725726510,0001,325
2011-01-0724226524226525,0001,325
2011-01-0623524223524217,0001,210
2011-01-0522923422923415,0001,170

分割・併合履歴 ： [2017-09-27]1株→0.2株