1. HOME >
  2. 株価時系列 >
  3. 4367 >
  4. 2016年

4367 広栄化学(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3027828127828116,0001,405
2016-12-2927527827527834,0001,390
2016-12-282722752722756,0001,375
2016-12-2727427627427515,0001,375
2016-12-262772772732732,0001,365
2016-12-2227627827627824,0001,390
2016-12-2127327627027612,0001,380
2016-12-2027327627327310,0001,365
2016-12-192762762762763,0001,380
2016-12-1627427627327611,0001,380
2016-12-152722742722743,0001,370
2016-12-142722722722725,0001,360
2016-12-132752752712739,0001,365
2016-12-1227628027327323,0001,365
2016-12-0927827827027317,0001,365
2016-12-082742742732735,0001,365
2016-12-072732732732732,0001,365
2016-12-062762762752753,0001,375
2016-12-0227028026628017,0001,400
2016-12-012752782752786,0001,390
2016-11-302742742742741,0001,370
2016-11-292782782772775,0001,385
2016-11-2827527827527713,0001,385
2016-11-2527927926727517,0001,375
2016-11-2427027726927710,0001,385
2016-11-222742742702707,0001,350
2016-11-212722752722752,0001,375
2016-11-1827127527127513,0001,375
2016-11-1727327527127214,0001,360
2016-11-162752752722725,0001,360
2016-11-1527328327327646,0001,380
2016-11-1426527226426514,0001,325
2016-11-1126327026026221,0001,310
2016-11-1026326325726310,0001,315
2016-11-0926026025025525,0001,275
2016-11-082692692592637,0001,315
2016-11-0726026525326552,0001,325
2016-11-042492492472477,0001,235
2016-11-022482482482481,0001,240
2016-11-012502512502512,0001,255
2016-10-312502552502556,0001,275
2016-10-282492492492491,0001,245
2016-10-272462492462493,0001,245
2016-10-252482482462474,0001,235
2016-10-212472502472503,0001,250
2016-10-202462462462463,0001,230
2016-10-192442442442442,0001,220
2016-10-1824424424324319,0001,215
2016-10-1724924924424413,0001,220
2016-10-142462462462461,0001,230
2016-10-132512512462466,0001,230
2016-10-122492492462463,0001,230
2016-10-112512512512511,0001,255
2016-10-0724925524925318,0001,265
2016-10-062472472472473,0001,235
2016-10-052412442412445,0001,220
2016-10-0424324324224212,0001,210
2016-10-032412412412412,0001,205
2016-09-292412412402408,0001,200
2016-09-282442442442443,0001,220
2016-09-2624124824024116,0001,205
2016-09-232422432422436,0001,215
2016-09-2123824023723928,0001,195
2016-09-2024024023723716,0001,185
2016-09-162402402402401,0001,200
2016-09-152412412382387,0001,190
2016-09-132372372372372,0001,185
2016-09-092402402392397,0001,195
2016-09-082412412412413,0001,205
2016-09-072422432412428,0001,210
2016-09-062422422422421,0001,210
2016-09-052392472392467,0001,230
2016-09-022392412392396,0001,195
2016-09-012392392392397,0001,195
2016-08-3123923923423524,0001,175
2016-08-302392392392391,0001,195
2016-08-292402402382382,0001,190
2016-08-262422422372376,0001,185
2016-08-252402402402408,0001,200
2016-08-2424224223623714,0001,185
2016-08-232412412402402,0001,200
2016-08-222412412412411,0001,205
2016-08-1924024523824011,0001,200
2016-08-1824124123623837,0001,190
2016-08-162502502502501,0001,250
2016-08-122452532452454,0001,225
2016-08-102452452452451,0001,225
2016-08-092462472462474,0001,235
2016-08-042492492492491,0001,245
2016-08-0324724824724811,0001,240
2016-08-022552552542542,0001,270
2016-07-292572572542555,0001,275
2016-07-282582622582609,0001,300
2016-07-272562562562561,0001,280
2016-07-262552592552593,0001,295
2016-07-252582582582581,0001,290
2016-07-222572572562574,0001,285
2016-07-212582602582602,0001,300
2016-07-2025526025526015,0001,300
2016-07-152572572562562,0001,280
2016-07-142562592542594,0001,295
2016-07-132582612562607,0001,300
2016-07-122602602562565,0001,280
2016-07-112572572572571,0001,285
2016-07-082572572552556,0001,275
2016-07-062572572572575,0001,285
2016-07-052572572572571,0001,285
2016-07-042562562562564,0001,280
2016-07-012552552552554,0001,275
2016-06-302602602562568,0001,280
2016-06-292552552542543,0001,270
2016-06-282512512502505,0001,250
2016-06-272512512512516,0001,255
2016-06-2426626725025024,0001,250
2016-06-232572602572606,0001,300
2016-06-2226126525725720,0001,285
2016-06-212662662662662,0001,330
2016-06-202572612572612,0001,305
2016-06-172612612612611,0001,305
2016-06-162562612562612,0001,305
2016-06-152642642642641,0001,320
2016-06-1426026525326528,0001,325
2016-06-132662662612626,0001,310
2016-06-092662662662661,0001,330
2016-06-082722722682685,0001,340
2016-06-072642712642666,0001,330
2016-06-062622682602659,0001,325
2016-06-022652652642647,0001,320
2016-06-012682732672677,0001,335
2016-05-312682682682681,0001,340
2016-05-3026727026326836,0001,340
2016-05-272752752752752,0001,375
2016-05-262792842792843,0001,420
2016-05-252792792792792,0001,395
2016-05-242732732732731,0001,365
2016-05-202702782702783,0001,390
2016-05-182832832832834,0001,415
2016-05-162852852852852,0001,425
2016-05-132752752752751,0001,375
2016-05-1226227426226721,0001,335
2016-05-112932932772778,0001,385
2016-05-102852872852856,0001,425
2016-05-092852852852852,0001,425
2016-05-062852932852855,0001,425
2016-05-022882882882881,0001,440
2016-04-2829729728628841,0001,440
2016-04-2729930029229723,0001,485
2016-04-2630030029729925,0001,495
2016-04-2529929928529323,0001,465
2016-04-2228629828629819,0001,490
2016-04-2128828828328612,0001,430
2016-04-2028929028028125,0001,405
2016-04-1928328528328512,0001,425
2016-04-182802812762816,0001,405
2016-04-1427428627227241,0001,360
2016-04-1326627826627011,0001,350
2016-04-1225826125726113,0001,305
2016-04-112602602572576,0001,285
2016-04-082602612602612,0001,305
2016-04-062612622602603,0001,300
2016-04-052632632612618,0001,305
2016-04-0426327126326410,0001,320
2016-04-012702712682718,0001,355
2016-03-3126827526827412,0001,370
2016-03-3027428027027032,0001,350
2016-03-2927527626827611,0001,380
2016-03-282772772772772,0001,385
2016-03-2527827827527719,0001,385
2016-03-2427327627127612,0001,380
2016-03-2327127727127421,0001,370
2016-03-2226727226727118,0001,355
2016-03-182622672602677,0001,335
2016-03-1726627026626616,0001,330
2016-03-162672672662665,0001,330
2016-03-152662662652668,0001,330
2016-03-1426827326826810,0001,340
2016-03-112682682672678,0001,335
2016-03-1026826826626634,0001,330
2016-03-092672692612656,0001,325
2016-03-082712712652678,0001,335
2016-03-0727327326226844,0001,340
2016-03-0427327726527321,0001,365
2016-03-0327227326627216,0001,360
2016-03-0227227226927213,0001,360
2016-03-012602632602634,0001,315
2016-02-2927327326126411,0001,320
2016-02-262732732662664,0001,330
2016-02-252652752652667,0001,330
2016-02-242702702632644,0001,320
2016-02-232782782682753,0001,375
2016-02-222642722642723,0001,360
2016-02-192602622602623,0001,310
2016-02-1825925925925921,0001,295
2016-02-172632632632636,0001,315
2016-02-1626326326026012,0001,300
2016-02-1526026324726311,0001,315
2016-02-122452462452453,0001,225
2016-02-102552552512516,0001,255
2016-02-092582582552558,0001,275
2016-02-052732732702702,0001,350
2016-02-042762832752756,0001,375
2016-02-032782842772846,0001,420
2016-02-022892902882886,0001,440
2016-02-0128929328029228,0001,460
2016-01-2929530327027428,0001,370
2016-01-2827128526427521,0001,375
2016-01-2726928226928221,0001,410
2016-01-2627027226926913,0001,345
2016-01-2526927126026230,0001,310
2016-01-222572622572629,0001,310
2016-01-2125025624725613,0001,280
2016-01-2026226225025016,0001,250
2016-01-1926826825826517,0001,325
2016-01-1826526526026020,0001,300
2016-01-152822832812813,0001,405
2016-01-142882882802803,0001,400
2016-01-132902932902934,0001,465
2016-01-1230330328028235,0001,410
2016-01-0830030330030311,0001,515
2016-01-073033033033031,0001,515
2016-01-063033053033053,0001,525
2016-01-053003033003033,0001,515
2016-01-0430330630030012,0001,500

分割・併合履歴 ： [2017-09-27]1株→0.2株