1. HOME >
  2. 株価時系列 >
  3. 4367 >
  4. 2012年

4367 広栄化学(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281941941941941,000970
2012-12-251981981941947,000970
2012-12-211921931921938,000965
2012-12-201921921921921,000960
2012-12-191911911911911,000955
2012-12-181921921911913,000955
2012-12-171911921911923,000960
2012-12-141901901891893,000945
2012-12-131901911901912,000955
2012-12-121911911881886,000940
2012-12-111881891881896,000945
2012-12-1019319319119314,000965
2012-12-0719119118818812,000940
2012-12-061891891881883,000940
2012-12-051881881881882,000940
2012-12-041891891891893,000945
2012-12-0318918918818817,000940
2012-11-291901901891894,000945
2012-11-281901901901903,000950
2012-11-2719319319019014,000950
2012-11-2619219218918915,000945
2012-11-2218919718919710,000985
2012-11-211911911891895,000945
2012-11-201901901901906,000950
2012-11-191921921921922,000960
2012-11-161901901901901,000950
2012-11-151901921901905,000950
2012-11-141911911911911,000955
2012-11-131901901901901,000950
2012-11-021901901901901,000950
2012-11-011901901901901,000950
2012-10-311951951951951,000975
2012-10-291991991991991,000995
2012-10-251991991991994,000995
2012-10-241951981951983,000990
2012-10-231971971971975,000985
2012-10-221981991981985,000990
2012-10-182032032032031,0001,015
2012-10-171991991991991,000995
2012-10-151991991991991,000995
2012-10-122002002002001,0001,000
2012-10-102012012012011,0001,005
2012-10-052002022002023,0001,010
2012-10-032002002002002,0001,000
2012-09-282022022022021,0001,010
2012-09-272012032012036,0001,015
2012-09-262002082002083,0001,040
2012-09-252122132112139,0001,065
2012-09-242042072042075,0001,035
2012-09-202042042042041,0001,020
2012-09-182062062052052,0001,025
2012-09-132012012012013,0001,005
2012-09-122002002002001,0001,000
2012-09-102022022022021,0001,010
2012-09-052072072002018,0001,005
2012-09-042082082082081,0001,040
2012-08-312052052052055,0001,025
2012-08-292092092072083,0001,040
2012-08-282102102072073,0001,035
2012-08-272122122102103,0001,050
2012-08-242122122122124,0001,060
2012-08-232102122102123,0001,060
2012-08-222082082062063,0001,030
2012-08-202092092092091,0001,045
2012-08-172072072072071,0001,035
2012-08-162062062062061,0001,030
2012-08-152062062062061,0001,030
2012-08-142102102102101,0001,050
2012-08-082052052052052,0001,025
2012-08-062092112092112,0001,055
2012-07-312072072072071,0001,035
2012-07-252062062032037,0001,015
2012-07-242122132122132,0001,065
2012-07-232122122052085,0001,040
2012-07-192122122122121,0001,060
2012-07-182122122122121,0001,060
2012-07-132152152152151,0001,075
2012-07-122182182182181,0001,090
2012-07-112182262182262,0001,130
2012-07-092142272142272,0001,135
2012-07-052152152152151,0001,075
2012-07-042182182182182,0001,090
2012-07-022292292262267,0001,130
2012-06-292222242222242,0001,120
2012-06-272252252252251,0001,125
2012-06-25225225225225154,0001,125
2012-06-222182202182202,0001,100
2012-06-212142142142141,0001,070
2012-06-192102102102101,0001,050
2012-06-082102102102101,0001,050
2012-06-062022022022022,0001,010
2012-06-052012012012011,0001,005
2012-05-282102102102103,0001,050
2012-05-252142142142144,0001,070
2012-05-2420920920920931,0001,045
2012-05-182072072072074,0001,035
2012-05-172132132132132,0001,065
2012-05-152102102102101,0001,050
2012-05-092152152152151,0001,075
2012-05-082102152102158,0001,075
2012-05-072152152152151,0001,075
2012-05-022152152152151,0001,075
2012-04-272152152132134,0001,065
2012-04-252182182152154,0001,075
2012-04-242192192192191,0001,095
2012-04-232192192192191,0001,095
2012-04-202182192112196,0001,095
2012-04-182172172172171,0001,085
2012-04-122232232232231,0001,115
2012-04-052252252252251,0001,125
2012-04-042252252252251,0001,125
2012-04-0322922922922932,0001,145
2012-03-292292292182235,0001,115
2012-03-272352352352351,0001,175
2012-03-262372372342343,0001,170
2012-03-232352372352375,0001,185
2012-03-212372372332332,0001,165
2012-03-192302332302333,0001,165
2012-03-162302332302333,0001,165
2012-03-152302302302305,0001,150
2012-03-142282282282285,0001,140
2012-03-1322222822222721,0001,135
2012-03-122302302272297,0001,145
2012-03-092302322302304,0001,150
2012-03-072302302302301,0001,150
2012-03-052382382382381,0001,190
2012-03-012392392392392,0001,195
2012-02-292312342312323,0001,160
2012-02-282332332332334,0001,165
2012-02-272352352352353,0001,175
2012-02-242332342332347,0001,170
2012-02-232302302302305,0001,150
2012-02-202302302302301,0001,150
2012-02-172232252232255,0001,125
2012-02-16220220220220139,0001,100
2012-02-152202202202201,0001,100
2012-02-102202242202246,0001,120
2012-02-092182182182181,0001,090
2012-02-082182182182182,0001,090
2012-02-072132142132142,0001,070
2012-02-062162162162163,0001,080
2012-02-022162162162162,0001,080
2012-02-0122222220621616,0001,080
2012-01-312222222222222,0001,110
2012-01-252262262262264,0001,130
2012-01-202172202172205,0001,100
2012-01-192182182182181,0001,090
2012-01-182192192192191,0001,095
2012-01-162162162162161,0001,080
2012-01-122162162162161,0001,080
2012-01-102192192192192,0001,095
2012-01-052142142142141,0001,070

分割・併合履歴 ： [2017-09-27]1株→0.2株