1. HOME >
  2. 株価時系列 >
  3. 4367 >
  4. 2014年

4367 広栄化学(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-302152192152193,0001,095
2014-12-2921821821421512,0001,075
2014-12-262152152152152,0001,075
2014-12-252152182152189,0001,090
2014-12-2421521821521818,0001,090
2014-12-222182182182182,0001,090
2014-12-192172192172198,0001,095
2014-12-182182202172175,0001,085
2014-12-172172202162209,0001,100
2014-12-162152172152177,0001,085
2014-12-1521422321421528,0001,075
2014-12-1221321521121514,0001,075
2014-12-1121821821221513,0001,075
2014-12-1021722021721914,0001,095
2014-12-092202202172175,0001,085
2014-12-0822022222022118,0001,105
2014-12-052162202162199,0001,095
2014-12-042162182162183,0001,090
2014-12-032172182172183,0001,090
2014-12-022182182172177,0001,085
2014-12-0121921921821914,0001,095
2014-11-2821621721621719,0001,085
2014-11-2721621621521611,0001,080
2014-11-2621321521321512,0001,075
2014-11-2521521521021319,0001,065
2014-11-212122122102119,0001,055
2014-11-2021521521221216,0001,060
2014-11-1921021521021414,0001,070
2014-11-1820422020421339,0001,065
2014-11-1720120419920499,0001,020
2014-11-1420120220120146,0001,005
2014-11-1320420420020151,0001,005
2014-11-122042062042065,0001,030
2014-11-1120620720420515,0001,025
2014-11-102112112062068,0001,030
2014-11-072122122122123,0001,060
2014-11-0620621120620812,0001,040
2014-11-052062062062062,0001,030
2014-11-042082082062065,0001,030
2014-10-312042062042063,0001,030
2014-10-302052062032068,0001,030
2014-10-292062062032057,0001,025
2014-10-272062062062061,0001,030
2014-10-242052062052066,0001,030
2014-10-232042052042054,0001,025
2014-10-222042072042045,0001,020
2014-10-212062062032053,0001,025
2014-10-202082082002059,0001,025
2014-10-172022032022034,0001,015
2014-10-162022062022066,0001,030
2014-10-142042082042082,0001,040
2014-10-102072122072096,0001,045
2014-10-092092092092092,0001,045
2014-10-0821121220921111,0001,055
2014-10-072142142142142,0001,070
2014-10-062132142132143,0001,070
2014-10-032132152132153,0001,075
2014-10-022192192132136,0001,065
2014-10-012182202182196,0001,095
2014-09-3022022021922012,0001,100
2014-09-292222232202208,0001,100
2014-09-2621922021922020,0001,100
2014-09-2522523222522826,0001,140
2014-09-242192242192246,0001,120
2014-09-2221821921821810,0001,090
2014-09-192172172172172,0001,085
2014-09-182152152152152,0001,075
2014-09-162142142142141,0001,070
2014-09-1221721721321311,0001,065
2014-09-112172172152176,0001,085
2014-09-102152152152154,0001,075
2014-09-092142142142141,0001,070
2014-09-082122142122149,0001,070
2014-09-052142142132144,0001,070
2014-09-042142152142155,0001,075
2014-09-032122122122127,0001,060
2014-09-022132132132132,0001,065
2014-09-012102122102126,0001,060
2014-08-2920921120921011,0001,050
2014-08-2821021020520831,0001,040
2014-08-272102102092093,0001,045
2014-08-262092112092113,0001,055
2014-08-252082092082089,0001,040
2014-08-222072082072088,0001,040
2014-08-2120820820620810,0001,040
2014-08-2021421420821010,0001,050
2014-08-192142142132136,0001,065
2014-08-182082112082112,0001,055
2014-08-152142142142141,0001,070
2014-08-132152152062066,0001,030
2014-08-122112112112111,0001,055
2014-08-112122122122121,0001,060
2014-08-082072072062073,0001,035
2014-08-072072072072071,0001,035
2014-08-062082082072073,0001,035
2014-08-042102102082085,0001,040
2014-08-012102102072078,0001,035
2014-07-3121421421221211,0001,060
2014-07-302172182172183,0001,090
2014-07-2921722021221414,0001,070
2014-07-2821521621521510,0001,075
2014-07-252142142142146,0001,070
2014-07-242102112102112,0001,055
2014-07-232102102092095,0001,045
2014-07-182092092082085,0001,040
2014-07-172102102102101,0001,050
2014-07-162112122112125,0001,060
2014-07-152092122092127,0001,060
2014-07-112082082062065,0001,030
2014-07-102092092092091,0001,045
2014-07-092092112092112,0001,055
2014-07-082092102092102,0001,050
2014-07-072102112102108,0001,050
2014-07-032112112112112,0001,055
2014-07-022112112112111,0001,055
2014-07-012122122082129,0001,060
2014-06-302082102082098,0001,045
2014-06-272052052052051,0001,025
2014-06-262072072072073,0001,035
2014-06-2521021020320310,0001,015
2014-06-242082092082093,0001,045
2014-06-2320520920520727,0001,035
2014-06-202022022022027,0001,010
2014-06-192032042022027,0001,010
2014-06-182022032022026,0001,010
2014-06-1720120120120110,0001,005
2014-06-1620020120020113,0001,005
2014-06-132002002002001,0001,000
2014-06-121992001982004,0001,000
2014-06-111992001992002,0001,000
2014-06-102002001991992,000995
2014-06-091982001982004,0001,000
2014-06-061991991971974,000985
2014-06-051991991991991,000995
2014-06-041991991991991,000995
2014-06-031991991991994,000995
2014-06-021981981981981,000990
2014-05-281981981981983,000990
2014-05-262012012012011,0001,005
2014-05-232012012012014,0001,005
2014-05-222012012012011,0001,005
2014-05-191981981981981,000990
2014-05-161981981981981,000990
2014-05-151981981981981,000990
2014-05-141981981981981,000990
2014-05-131991991981984,000990
2014-05-122002032002004,0001,000
2014-05-081991991981985,000990
2014-05-021982001981993,000995
2014-04-281981981981986,000990
2014-04-252002011982014,0001,005
2014-04-242002002002002,0001,000
2014-04-211991991991991,000995
2014-04-181981981981984,000990
2014-04-172012011991993,000995
2014-04-161992011992012,0001,005
2014-04-141991991991992,000995
2014-04-111991991991991,000995
2014-04-101991991991991,000995
2014-04-091991991981984,000990
2014-04-041991991991992,000995
2014-04-032002012002012,0001,005
2014-04-022002002002002,0001,000
2014-04-011991991991991,000995
2014-03-312002002002001,0001,000
2014-03-282012011991992,000995
2014-03-271991991991991,000995
2014-03-261991991991991,000995
2014-03-252012011991995,000995
2014-03-241992001992002,0001,000
2014-03-202032031991995,000995
2014-03-192012022012023,0001,010
2014-03-182002002002002,0001,000
2014-03-172002002002001,0001,000
2014-03-142002002002001,0001,000
2014-03-121992001992008,0001,000
2014-03-112022021991995,000995
2014-03-072012012012012,0001,005
2014-03-061991991991992,000995
2014-03-052002012002013,0001,005
2014-03-041981991971977,000985
2014-03-0319620019619617,000980
2014-02-282022032022034,0001,015
2014-02-262022022022021,0001,010
2014-02-252012052012059,0001,025
2014-02-241992011992012,0001,005
2014-02-201991991991991,000995
2014-02-181981981981983,000990
2014-02-172002002002003,0001,000
2014-02-142012012002002,0001,000
2014-02-132032032032031,0001,015
2014-02-122012042012042,0001,020
2014-02-102022022012012,0001,005
2014-02-072062062032033,0001,015
2014-02-062002002002001,0001,000
2014-02-052002002002003,0001,000
2014-02-0420120520120412,0001,020
2014-02-0320620620320312,0001,015
2014-01-312062072062072,0001,035
2014-01-3020620720520712,0001,035
2014-01-292072082072082,0001,040
2014-01-282022062022058,0001,025
2014-01-2720420520220412,0001,020
2014-01-242062082062089,0001,040
2014-01-232092112092107,0001,050
2014-01-222132132132132,0001,065
2014-01-2121021121021111,0001,055
2014-01-202132132132134,0001,065
2014-01-1721021321021021,0001,050
2014-01-1620721020721014,0001,050
2014-01-1520320520320518,0001,025
2014-01-142022062022066,0001,030
2014-01-1020120620120411,0001,020
2014-01-092012022002006,0001,000
2014-01-082002012002004,0001,000
2014-01-0719820019820010,0001,000
2014-01-062002011992018,0001,005

分割・併合履歴 ： [2017-09-27]1株→0.2株