1. HOME >
  2. 株価時系列 >
  3. 4367 >
  4. 2013年

4367 広栄化学(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302002002002004,0001,000
2013-12-272002001991993,000995
2013-12-261981991981994,000995
2013-12-2519919919819813,000990
2013-12-241982001981987,000990
2013-12-202012011971985,000990
2013-12-191981991981994,000995
2013-12-1820220219819828,000990
2013-12-1720220220220217,0001,010
2013-12-1620120720120116,0001,005
2013-12-132032032022023,0001,010
2013-12-122042072032078,0001,035
2013-12-112072072052052,0001,025
2013-12-1020620720420732,0001,035
2013-12-0920420720420671,0001,030
2013-12-062032042032043,0001,020
2013-12-052022022022022,0001,010
2013-12-042032032032033,0001,015
2013-12-032052062032058,0001,025
2013-12-0220520520320366,0001,015
2013-11-292032032032031,0001,015
2013-11-282012032002037,0001,015
2013-11-272002002002003,0001,000
2013-11-262012022012022,0001,010
2013-11-252022022012016,0001,005
2013-11-222012022012022,0001,010
2013-11-212012012012014,0001,005
2013-11-202002012002013,0001,005
2013-11-192002012002012,0001,005
2013-11-182002002002005,0001,000
2013-11-1520020020020010,0001,000
2013-11-14198201198200130,0001,000
2013-11-131961961961962,000980
2013-11-121991991991991,000995
2013-11-111992001992002,0001,000
2013-11-081971981971984,000990
2013-11-0719919919719715,000985
2013-11-062002002002002,0001,000
2013-11-052002012002014,0001,005
2013-11-012042042022027,0001,010
2013-10-312082082062068,0001,030
2013-10-302102102102104,0001,050
2013-10-292082102082106,0001,050
2013-10-282072072072071,0001,035
2013-10-252102102102103,0001,050
2013-10-242082082082082,0001,040
2013-10-222092092082087,0001,040
2013-10-212082082082084,0001,040
2013-10-182072072072071,0001,035
2013-10-172092092092091,0001,045
2013-10-152062092062093,0001,045
2013-10-112112112062063,0001,030
2013-10-082072072062063,0001,030
2013-10-0721021020820812,0001,040
2013-10-042112122112126,0001,060
2013-10-032112112112112,0001,055
2013-10-022112112092096,0001,045
2013-10-012132132132134,0001,065
2013-09-302112112062067,0001,030
2013-09-272092112092116,0001,055
2013-09-2621221220520918,0001,045
2013-09-2522022022022011,0001,100
2013-09-2421322021321721,0001,085
2013-09-202122132122136,0001,065
2013-09-192102122092099,0001,045
2013-09-182122122112114,0001,055
2013-09-172112132112129,0001,060
2013-09-132082082082088,0001,040
2013-09-122082082062063,0001,030
2013-09-112042062042065,0001,030
2013-09-102082082082081,0001,040
2013-09-092072082072082,0001,040
2013-09-062032032032032,0001,015
2013-09-042052062032038,0001,015
2013-09-032062062062062,0001,030
2013-09-022072072072073,0001,035
2013-08-302062072052073,0001,035
2013-08-292082082082084,0001,040
2013-08-282072072062062,0001,030
2013-08-272072082072085,0001,040
2013-08-262072072072071,0001,035
2013-08-232072072072074,0001,035
2013-08-222082082072073,0001,035
2013-08-212082082082082,0001,040
2013-08-202072072062062,0001,030
2013-08-162052052052051,0001,025
2013-08-152072072052052,0001,025
2013-08-142062062052052,0001,025
2013-08-132062062062061,0001,030
2013-08-122062072062073,0001,035
2013-08-092052052052051,0001,025
2013-08-082072082072073,0001,035
2013-08-072062082062085,0001,040
2013-08-062072072072071,0001,035
2013-08-052072072052052,0001,025
2013-08-022052072052072,0001,035
2013-08-012032072032073,0001,035
2013-07-312022032022026,0001,010
2013-07-292012011991997,000995
2013-07-262032032032031,0001,015
2013-07-252052052042044,0001,020
2013-07-242072072062062,0001,030
2013-07-232052052052052,0001,025
2013-07-222052052052053,0001,025
2013-07-182072072032033,0001,015
2013-07-1720120520120510,0001,025
2013-07-162052082052082,0001,040
2013-07-122032042032048,0001,020
2013-07-102032032032034,0001,015
2013-07-0920320320120330,0001,015
2013-07-082072072072079,0001,035
2013-07-052012012012014,0001,005
2013-07-032032032032032,0001,015
2013-07-022032032032031,0001,015
2013-07-01207207199201124,0001,005
2013-06-281982021982024,0001,010
2013-06-252022022022026,0001,010
2013-06-242012012012012,0001,005
2013-06-212002002002002,0001,000
2013-06-202002002002002,0001,000
2013-06-191981981981981,000990
2013-06-181992001992002,0001,000
2013-06-171981981941986,000990
2013-06-141991991991991,000995
2013-06-121962001961993,000995
2013-06-111961961941943,000970
2013-06-101961961961961,000980
2013-06-071971971961964,000980
2013-06-061971981971982,000990
2013-06-052002002002001,0001,000
2013-06-041981981981981,000990
2013-06-032002001971974,000985
2013-05-311972021972026,0001,010
2013-05-3020020519319518,000975
2013-05-292032032032031,0001,015
2013-05-282012012002004,0001,000
2013-05-272032032012018,0001,005
2013-05-2421021020220816,0001,040
2013-05-2321521520221030,0001,050
2013-05-222142162122158,0001,075
2013-05-2121221521121215,0001,060
2013-05-202122122102107,0001,050
2013-05-172072072072077,0001,035
2013-05-162072072062076,0001,035
2013-05-152112122112125,0001,060
2013-05-1420721220321226,0001,060
2013-05-132052062052053,0001,025
2013-05-102022032022035,0001,015
2013-05-0920220720220210,0001,010
2013-05-0820821020020021,0001,000
2013-05-0720220520220419,0001,020
2013-05-022022022022026,0001,010
2013-05-012012022012024,0001,010
2013-04-302002021992016,0001,005
2013-04-2620420420020113,0001,005
2013-04-252022042022048,0001,020
2013-04-242012042002048,0001,020
2013-04-232002012002012,0001,005
2013-04-221991991991994,000995
2013-04-191971971971973,000985
2013-04-181961961961961,000980
2013-04-171962001961974,000985
2013-04-161981991981993,000995
2013-04-152002002002004,0001,000
2013-04-121991991991992,000995
2013-04-112002001992007,0001,000
2013-04-102002012002013,0001,005
2013-04-091991991991991,000995
2013-04-082002012002007,0001,000
2013-04-052002012002003,0001,000
2013-04-041992001992004,0001,000
2013-04-031991991991991,000995
2013-04-021951951941943,000970
2013-04-0120220219619613,000980
2013-03-292062062062063,0001,030
2013-03-282022022022021,0001,010
2013-03-272032032012012,0001,005
2013-03-262112112092093,0001,045
2013-03-252112112112114,0001,055
2013-03-222122132122123,0001,060
2013-03-2120921420921410,0001,070
2013-03-192062062062061,0001,030
2013-03-182032062032063,0001,030
2013-03-1520720720220213,0001,010
2013-03-142062072062076,0001,035
2013-03-132092092062064,0001,030
2013-03-112092092032036,0001,015
2013-03-082032032032031,0001,015
2013-03-0720520920320315,0001,015
2013-03-062072072032033,0001,015
2013-03-052082082072077,0001,035
2013-03-0420521020520613,0001,030
2013-03-0120520520520510,0001,025
2013-02-272042052042053,0001,025
2013-02-262032032012013,0001,005
2013-02-252042042002005,0001,000
2013-02-222002032002035,0001,015
2013-02-211982021982025,0001,010
2013-02-202012012012011,0001,005
2013-02-191971971971971,000985
2013-02-181962031962033,0001,015
2013-02-151981981961962,000980
2013-02-141981981981981,000990
2013-02-131981981971984,000990
2013-02-122002001981983,000990
2013-02-082012011981996,000995
2013-02-072002002002001,0001,000
2013-02-062012012002019,0001,005
2013-02-051992001992007,0001,000
2013-02-0419920019620014,0001,000
2013-02-012022022002019,0001,005
2013-01-292072072072075,0001,035
2013-01-2820120320120380,0001,015
2013-01-252052052022026,0001,010
2013-01-242042042032033,0001,015
2013-01-232012042012017,0001,005
2013-01-2220020220020268,0001,010
2013-01-211971981971984,000990
2013-01-1820020019519617,000980
2013-01-162022022002005,0001,000
2013-01-152002012002015,0001,005
2013-01-111992001982007,0001,000
2013-01-101981981981986,000990
2013-01-091981981981982,000990
2013-01-0819820019520016,0001,000
2013-01-071952011952013,0001,005
2013-01-041951951921922,000960

分割・併合履歴 ： [2017-09-27]1株→0.2株