4367 広栄化学(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 307 | 307 | 307 | 307 | 2,000 | 1,535 |
| 2015-12-28 | 304 | 311 | 304 | 307 | 10,000 | 1,535 |
| 2015-12-25 | 312 | 312 | 304 | 304 | 15,000 | 1,520 |
| 2015-12-24 | 305 | 306 | 304 | 306 | 9,000 | 1,530 |
| 2015-12-22 | 306 | 306 | 303 | 305 | 7,000 | 1,525 |
| 2015-12-21 | 307 | 310 | 306 | 306 | 13,000 | 1,530 |
| 2015-12-18 | 307 | 313 | 306 | 307 | 22,000 | 1,535 |
| 2015-12-17 | 309 | 311 | 307 | 310 | 16,000 | 1,550 |
| 2015-12-16 | 307 | 311 | 307 | 307 | 18,000 | 1,535 |
| 2015-12-15 | 303 | 307 | 303 | 307 | 12,000 | 1,535 |
| 2015-12-14 | 302 | 304 | 299 | 303 | 34,000 | 1,515 |
| 2015-12-11 | 311 | 311 | 305 | 306 | 20,000 | 1,530 |
| 2015-12-10 | 317 | 319 | 309 | 312 | 35,000 | 1,560 |
| 2015-12-09 | 310 | 322 | 305 | 319 | 85,000 | 1,595 |
| 2015-12-08 | 309 | 310 | 309 | 310 | 8,000 | 1,550 |
| 2015-12-07 | 299 | 310 | 299 | 305 | 24,000 | 1,525 |
| 2015-12-04 | 301 | 305 | 297 | 297 | 24,000 | 1,485 |
| 2015-12-03 | 300 | 307 | 296 | 301 | 36,000 | 1,505 |
| 2015-12-02 | 296 | 300 | 295 | 300 | 20,000 | 1,500 |
| 2015-12-01 | 304 | 304 | 295 | 296 | 30,000 | 1,480 |
| 2015-11-30 | 294 | 307 | 290 | 304 | 50,000 | 1,520 |
| 2015-11-27 | 290 | 305 | 284 | 287 | 33,000 | 1,435 |
| 2015-11-26 | 285 | 297 | 284 | 284 | 33,000 | 1,420 |
| 2015-11-25 | 280 | 280 | 280 | 280 | 12,000 | 1,400 |
| 2015-11-24 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 2015-11-20 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2015-11-19 | 277 | 280 | 277 | 280 | 9,000 | 1,400 |
| 2015-11-18 | 280 | 280 | 275 | 275 | 8,000 | 1,375 |
| 2015-11-17 | 278 | 285 | 278 | 280 | 38,000 | 1,400 |
| 2015-11-16 | 278 | 278 | 275 | 277 | 5,000 | 1,385 |
| 2015-11-13 | 280 | 280 | 278 | 278 | 5,000 | 1,390 |
| 2015-11-12 | 284 | 285 | 284 | 285 | 3,000 | 1,425 |
| 2015-11-11 | 278 | 294 | 278 | 294 | 18,000 | 1,470 |
| 2015-11-10 | 277 | 278 | 275 | 278 | 7,000 | 1,390 |
| 2015-11-09 | 275 | 277 | 273 | 277 | 26,000 | 1,385 |
| 2015-11-06 | 276 | 276 | 275 | 275 | 9,000 | 1,375 |
| 2015-11-05 | 280 | 280 | 275 | 275 | 10,000 | 1,375 |
| 2015-11-04 | 280 | 280 | 278 | 278 | 14,000 | 1,390 |
| 2015-11-02 | 279 | 279 | 279 | 279 | 2,000 | 1,395 |
| 2015-10-30 | 277 | 280 | 273 | 280 | 13,000 | 1,400 |
| 2015-10-29 | 267 | 284 | 266 | 270 | 29,000 | 1,350 |
| 2015-10-28 | 264 | 264 | 264 | 264 | 1,000 | 1,320 |
| 2015-10-27 | 265 | 265 | 263 | 263 | 9,000 | 1,315 |
| 2015-10-26 | 260 | 261 | 257 | 261 | 9,000 | 1,305 |
| 2015-10-23 | 260 | 262 | 257 | 257 | 20,000 | 1,285 |
| 2015-10-22 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2015-10-21 | 257 | 260 | 257 | 258 | 3,000 | 1,290 |
| 2015-10-20 | 258 | 258 | 257 | 257 | 2,000 | 1,285 |
| 2015-10-19 | 261 | 263 | 259 | 259 | 12,000 | 1,295 |
| 2015-10-16 | 265 | 265 | 261 | 261 | 7,000 | 1,305 |
| 2015-10-15 | 256 | 260 | 256 | 260 | 3,000 | 1,300 |
| 2015-10-14 | 257 | 260 | 257 | 260 | 2,000 | 1,300 |
| 2015-10-13 | 257 | 263 | 257 | 258 | 12,000 | 1,290 |
| 2015-10-09 | 260 | 260 | 258 | 259 | 9,000 | 1,295 |
| 2015-10-08 | 260 | 265 | 260 | 260 | 6,000 | 1,300 |
| 2015-10-07 | 268 | 268 | 261 | 261 | 6,000 | 1,305 |
| 2015-10-06 | 270 | 270 | 268 | 268 | 7,000 | 1,340 |
| 2015-10-05 | 251 | 269 | 251 | 269 | 7,000 | 1,345 |
| 2015-10-02 | 251 | 257 | 251 | 257 | 12,000 | 1,285 |
| 2015-10-01 | 253 | 258 | 253 | 253 | 11,000 | 1,265 |
| 2015-09-30 | 249 | 250 | 244 | 245 | 26,000 | 1,225 |
| 2015-09-29 | 259 | 259 | 235 | 244 | 35,000 | 1,220 |
| 2015-09-28 | 264 | 265 | 261 | 261 | 14,000 | 1,305 |
| 2015-09-25 | 278 | 278 | 270 | 271 | 15,000 | 1,355 |
| 2015-09-24 | 282 | 285 | 278 | 278 | 8,000 | 1,390 |
| 2015-09-18 | 285 | 285 | 281 | 281 | 12,000 | 1,405 |
| 2015-09-17 | 274 | 298 | 274 | 298 | 15,000 | 1,490 |
| 2015-09-16 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2015-09-15 | 273 | 273 | 273 | 273 | 3,000 | 1,365 |
| 2015-09-14 | 280 | 280 | 271 | 271 | 5,000 | 1,355 |
| 2015-09-11 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2015-09-10 | 279 | 279 | 276 | 276 | 2,000 | 1,380 |
| 2015-09-09 | 269 | 285 | 264 | 276 | 23,000 | 1,380 |
| 2015-09-08 | 280 | 281 | 264 | 264 | 12,000 | 1,320 |
| 2015-09-07 | 290 | 290 | 270 | 272 | 21,000 | 1,360 |
| 2015-09-04 | 300 | 300 | 290 | 290 | 7,000 | 1,450 |
| 2015-09-03 | 295 | 296 | 295 | 295 | 4,000 | 1,475 |
| 2015-09-02 | 294 | 295 | 294 | 295 | 8,000 | 1,475 |
| 2015-09-01 | 300 | 300 | 298 | 298 | 8,000 | 1,490 |
| 2015-08-31 | 308 | 308 | 300 | 300 | 10,000 | 1,500 |
| 2015-08-28 | 300 | 302 | 298 | 302 | 4,000 | 1,510 |
| 2015-08-27 | 297 | 305 | 297 | 302 | 18,000 | 1,510 |
| 2015-08-26 | 271 | 289 | 271 | 289 | 10,000 | 1,445 |
| 2015-08-25 | 270 | 286 | 265 | 271 | 41,000 | 1,355 |
| 2015-08-24 | 285 | 290 | 274 | 275 | 35,000 | 1,375 |
| 2015-08-21 | 303 | 305 | 294 | 295 | 41,000 | 1,475 |
| 2015-08-20 | 313 | 313 | 311 | 311 | 31,000 | 1,555 |
| 2015-08-19 | 320 | 320 | 315 | 315 | 13,000 | 1,575 |
| 2015-08-18 | 318 | 320 | 318 | 320 | 12,000 | 1,600 |
| 2015-08-17 | 315 | 317 | 310 | 317 | 12,000 | 1,585 |
| 2015-08-14 | 312 | 315 | 312 | 315 | 15,000 | 1,575 |
| 2015-08-13 | 308 | 315 | 308 | 312 | 13,000 | 1,560 |
| 2015-08-12 | 301 | 310 | 301 | 307 | 18,000 | 1,535 |
| 2015-08-11 | 307 | 307 | 302 | 302 | 36,000 | 1,510 |
| 2015-08-10 | 311 | 311 | 308 | 308 | 18,000 | 1,540 |
| 2015-08-07 | 313 | 317 | 310 | 317 | 19,000 | 1,585 |
| 2015-08-06 | 312 | 321 | 312 | 320 | 13,000 | 1,600 |
| 2015-08-05 | 330 | 330 | 315 | 315 | 47,000 | 1,575 |
| 2015-08-04 | 336 | 338 | 331 | 331 | 12,000 | 1,655 |
| 2015-08-03 | 336 | 340 | 336 | 336 | 6,000 | 1,680 |
| 2015-07-31 | 338 | 338 | 336 | 336 | 4,000 | 1,680 |
| 2015-07-30 | 334 | 338 | 332 | 336 | 17,000 | 1,680 |
| 2015-07-29 | 345 | 355 | 332 | 332 | 61,000 | 1,660 |
| 2015-07-28 | 333 | 352 | 333 | 345 | 51,000 | 1,725 |
| 2015-07-27 | 336 | 340 | 332 | 340 | 14,000 | 1,700 |
| 2015-07-24 | 335 | 343 | 334 | 338 | 25,000 | 1,690 |
| 2015-07-23 | 341 | 341 | 332 | 335 | 31,000 | 1,675 |
| 2015-07-22 | 324 | 343 | 322 | 342 | 86,000 | 1,710 |
| 2015-07-21 | 333 | 339 | 325 | 332 | 65,000 | 1,660 |
| 2015-07-17 | 311 | 322 | 310 | 320 | 34,000 | 1,600 |
| 2015-07-16 | 307 | 310 | 307 | 310 | 15,000 | 1,550 |
| 2015-07-15 | 308 | 310 | 300 | 310 | 32,000 | 1,550 |
| 2015-07-14 | 308 | 308 | 298 | 300 | 14,000 | 1,500 |
| 2015-07-13 | 294 | 294 | 291 | 292 | 10,000 | 1,460 |
| 2015-07-10 | 300 | 301 | 298 | 299 | 9,000 | 1,495 |
| 2015-07-09 | 302 | 304 | 300 | 304 | 21,000 | 1,520 |
| 2015-07-08 | 312 | 329 | 304 | 304 | 26,000 | 1,520 |
| 2015-07-07 | 303 | 311 | 302 | 311 | 19,000 | 1,555 |
| 2015-07-06 | 301 | 302 | 300 | 302 | 13,000 | 1,510 |
| 2015-07-03 | 300 | 300 | 300 | 300 | 5,000 | 1,500 |
| 2015-07-02 | 298 | 300 | 298 | 300 | 12,000 | 1,500 |
| 2015-07-01 | 292 | 297 | 292 | 297 | 7,000 | 1,485 |
| 2015-06-30 | 288 | 290 | 287 | 290 | 7,000 | 1,450 |
| 2015-06-29 | 295 | 295 | 289 | 289 | 13,000 | 1,445 |
| 2015-06-26 | 303 | 303 | 288 | 290 | 20,000 | 1,450 |
| 2015-06-25 | 289 | 305 | 289 | 305 | 63,000 | 1,525 |
| 2015-06-24 | 289 | 289 | 288 | 289 | 17,000 | 1,445 |
| 2015-06-23 | 288 | 289 | 288 | 289 | 10,000 | 1,445 |
| 2015-06-19 | 284 | 288 | 284 | 287 | 8,000 | 1,435 |
| 2015-06-18 | 289 | 289 | 284 | 284 | 18,000 | 1,420 |
| 2015-06-17 | 288 | 289 | 288 | 289 | 4,000 | 1,445 |
| 2015-06-16 | 287 | 288 | 287 | 287 | 5,000 | 1,435 |
| 2015-06-15 | 290 | 291 | 290 | 291 | 12,000 | 1,455 |
| 2015-06-12 | 290 | 292 | 285 | 289 | 12,000 | 1,445 |
| 2015-06-11 | 293 | 293 | 287 | 287 | 4,000 | 1,435 |
| 2015-06-10 | 286 | 293 | 286 | 293 | 6,000 | 1,465 |
| 2015-06-09 | 288 | 296 | 286 | 286 | 13,000 | 1,430 |
| 2015-06-08 | 285 | 286 | 281 | 286 | 15,000 | 1,430 |
| 2015-06-05 | 280 | 281 | 280 | 280 | 9,000 | 1,400 |
| 2015-06-04 | 285 | 293 | 280 | 280 | 11,000 | 1,400 |
| 2015-06-03 | 283 | 283 | 280 | 280 | 2,000 | 1,400 |
| 2015-06-02 | 284 | 284 | 284 | 284 | 3,000 | 1,420 |
| 2015-06-01 | 283 | 289 | 283 | 285 | 7,000 | 1,425 |
| 2015-05-29 | 283 | 283 | 283 | 283 | 4,000 | 1,415 |
| 2015-05-28 | 283 | 285 | 283 | 283 | 9,000 | 1,415 |
| 2015-05-27 | 281 | 283 | 281 | 283 | 4,000 | 1,415 |
| 2015-05-26 | 283 | 283 | 283 | 283 | 5,000 | 1,415 |
| 2015-05-25 | 282 | 283 | 282 | 283 | 3,000 | 1,415 |
| 2015-05-22 | 281 | 283 | 281 | 282 | 4,000 | 1,410 |
| 2015-05-21 | 284 | 284 | 279 | 279 | 5,000 | 1,395 |
| 2015-05-20 | 279 | 282 | 279 | 281 | 9,000 | 1,405 |
| 2015-05-19 | 279 | 279 | 279 | 279 | 1,000 | 1,395 |
| 2015-05-15 | 282 | 283 | 281 | 281 | 6,000 | 1,405 |
| 2015-05-14 | 287 | 287 | 283 | 283 | 4,000 | 1,415 |
| 2015-05-13 | 285 | 287 | 285 | 287 | 7,000 | 1,435 |
| 2015-05-12 | 289 | 292 | 283 | 283 | 59,000 | 1,415 |
| 2015-05-11 | 289 | 289 | 285 | 289 | 11,000 | 1,445 |
| 2015-05-08 | 281 | 289 | 281 | 289 | 14,000 | 1,445 |
| 2015-05-07 | 281 | 281 | 280 | 280 | 5,000 | 1,400 |
| 2015-05-01 | 290 | 290 | 270 | 281 | 21,000 | 1,405 |
| 2015-04-30 | 296 | 296 | 290 | 290 | 9,000 | 1,450 |
| 2015-04-28 | 299 | 299 | 292 | 295 | 22,000 | 1,475 |
| 2015-04-27 | 292 | 310 | 285 | 298 | 77,000 | 1,490 |
| 2015-04-24 | 286 | 286 | 285 | 285 | 11,000 | 1,425 |
| 2015-04-23 | 285 | 285 | 282 | 282 | 2,000 | 1,410 |
| 2015-04-22 | 283 | 283 | 280 | 282 | 4,000 | 1,410 |
| 2015-04-21 | 279 | 279 | 279 | 279 | 2,000 | 1,395 |
| 2015-04-20 | 282 | 282 | 280 | 281 | 10,000 | 1,405 |
| 2015-04-17 | 283 | 283 | 283 | 283 | 5,000 | 1,415 |
| 2015-04-16 | 286 | 286 | 282 | 282 | 10,000 | 1,410 |
| 2015-04-15 | 286 | 287 | 284 | 287 | 15,000 | 1,435 |
| 2015-04-14 | 287 | 287 | 282 | 283 | 18,000 | 1,415 |
| 2015-04-13 | 285 | 287 | 285 | 287 | 11,000 | 1,435 |
| 2015-04-10 | 285 | 285 | 285 | 285 | 3,000 | 1,425 |
| 2015-04-09 | 276 | 280 | 276 | 280 | 4,000 | 1,400 |
| 2015-04-08 | 280 | 283 | 275 | 278 | 10,000 | 1,390 |
| 2015-04-07 | 272 | 282 | 272 | 278 | 18,000 | 1,390 |
| 2015-04-06 | 280 | 280 | 278 | 278 | 3,000 | 1,390 |
| 2015-04-03 | 282 | 282 | 271 | 282 | 15,000 | 1,410 |
| 2015-04-02 | 280 | 288 | 280 | 288 | 5,000 | 1,440 |
| 2015-03-31 | 282 | 282 | 277 | 281 | 8,000 | 1,405 |
| 2015-03-30 | 282 | 283 | 282 | 283 | 4,000 | 1,415 |
| 2015-03-27 | 285 | 285 | 282 | 282 | 6,000 | 1,410 |
| 2015-03-26 | 291 | 291 | 284 | 288 | 11,000 | 1,440 |
| 2015-03-25 | 296 | 296 | 284 | 292 | 20,000 | 1,460 |
| 2015-03-24 | 277 | 294 | 277 | 294 | 36,000 | 1,470 |
| 2015-03-23 | 282 | 285 | 273 | 277 | 36,000 | 1,385 |
| 2015-03-20 | 290 | 290 | 281 | 281 | 11,000 | 1,405 |
| 2015-03-19 | 277 | 290 | 255 | 286 | 79,000 | 1,430 |
| 2015-03-18 | 298 | 299 | 282 | 282 | 49,000 | 1,410 |
| 2015-03-17 | 293 | 319 | 290 | 304 | 190,000 | 1,520 |
| 2015-03-16 | 266 | 290 | 264 | 288 | 139,000 | 1,440 |
| 2015-03-13 | 240 | 258 | 239 | 258 | 84,000 | 1,290 |
| 2015-03-12 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 2015-03-11 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2015-03-10 | 236 | 236 | 235 | 235 | 5,000 | 1,175 |
| 2015-03-09 | 233 | 235 | 233 | 234 | 6,000 | 1,170 |
| 2015-03-06 | 233 | 236 | 231 | 236 | 10,000 | 1,180 |
| 2015-03-05 | 234 | 234 | 233 | 233 | 5,000 | 1,165 |
| 2015-03-04 | 233 | 236 | 233 | 236 | 5,000 | 1,180 |
| 2015-03-03 | 236 | 236 | 236 | 236 | 2,000 | 1,180 |
| 2015-03-02 | 236 | 236 | 235 | 236 | 5,000 | 1,180 |
| 2015-02-27 | 239 | 239 | 236 | 236 | 5,000 | 1,180 |
| 2015-02-26 | 238 | 240 | 236 | 240 | 7,000 | 1,200 |
| 2015-02-25 | 240 | 240 | 236 | 236 | 19,000 | 1,180 |
| 2015-02-24 | 240 | 241 | 236 | 240 | 18,000 | 1,200 |
| 2015-02-23 | 237 | 240 | 234 | 240 | 36,000 | 1,200 |
| 2015-02-20 | 237 | 237 | 235 | 237 | 10,000 | 1,185 |
| 2015-02-19 | 240 | 243 | 236 | 236 | 19,000 | 1,180 |
| 2015-02-18 | 237 | 237 | 233 | 235 | 13,000 | 1,175 |
| 2015-02-17 | 234 | 239 | 234 | 236 | 24,000 | 1,180 |
| 2015-02-16 | 230 | 233 | 230 | 232 | 13,000 | 1,160 |
| 2015-02-13 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2015-02-12 | 226 | 229 | 226 | 229 | 4,000 | 1,145 |
| 2015-02-10 | 227 | 227 | 227 | 227 | 1,000 | 1,135 |
| 2015-02-09 | 223 | 228 | 223 | 225 | 9,000 | 1,125 |
| 2015-02-06 | 226 | 226 | 223 | 226 | 5,000 | 1,130 |
| 2015-02-05 | 228 | 229 | 221 | 226 | 18,000 | 1,130 |
| 2015-02-04 | 226 | 228 | 226 | 228 | 17,000 | 1,140 |
| 2015-02-03 | 234 | 235 | 230 | 230 | 18,000 | 1,150 |
| 2015-02-02 | 230 | 237 | 230 | 230 | 24,000 | 1,150 |
| 2015-01-30 | 228 | 228 | 227 | 227 | 3,000 | 1,135 |
| 2015-01-29 | 227 | 230 | 227 | 230 | 5,000 | 1,150 |
| 2015-01-28 | 229 | 231 | 227 | 227 | 14,000 | 1,135 |
| 2015-01-27 | 225 | 229 | 225 | 229 | 4,000 | 1,145 |
| 2015-01-26 | 232 | 232 | 225 | 225 | 7,000 | 1,125 |
| 2015-01-23 | 222 | 226 | 222 | 223 | 16,000 | 1,115 |
| 2015-01-22 | 222 | 222 | 220 | 221 | 5,000 | 1,105 |
| 2015-01-21 | 232 | 232 | 221 | 221 | 9,000 | 1,105 |
| 2015-01-20 | 215 | 244 | 215 | 236 | 15,000 | 1,180 |
| 2015-01-19 | 219 | 219 | 215 | 215 | 2,000 | 1,075 |
| 2015-01-16 | 217 | 217 | 217 | 217 | 1,000 | 1,085 |
| 2015-01-14 | 217 | 217 | 217 | 217 | 1,000 | 1,085 |
| 2015-01-13 | 215 | 215 | 215 | 215 | 4,000 | 1,075 |
| 2015-01-09 | 220 | 220 | 217 | 217 | 2,000 | 1,085 |
| 2015-01-08 | 219 | 220 | 219 | 220 | 3,000 | 1,100 |
| 2015-01-07 | 219 | 219 | 219 | 219 | 1,000 | 1,095 |
| 2015-01-06 | 216 | 216 | 216 | 216 | 2,000 | 1,080 |
| 2015-01-05 | 225 | 225 | 217 | 217 | 16,000 | 1,085 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
