4367 広栄化学(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 3,150 | 3,160 | 3,125 | 3,135 | 4,100 | 3,135 |
| 2017-12-28 | 3,120 | 3,160 | 3,120 | 3,135 | 3,200 | 3,135 |
| 2017-12-27 | 3,150 | 3,150 | 3,110 | 3,110 | 6,200 | 3,110 |
| 2017-12-26 | 3,105 | 3,145 | 3,085 | 3,135 | 10,500 | 3,135 |
| 2017-12-25 | 3,230 | 3,230 | 3,105 | 3,105 | 11,700 | 3,105 |
| 2017-12-22 | 3,270 | 3,270 | 3,180 | 3,185 | 8,800 | 3,185 |
| 2017-12-21 | 3,295 | 3,295 | 3,215 | 3,265 | 10,200 | 3,265 |
| 2017-12-20 | 3,215 | 3,305 | 3,210 | 3,250 | 20,000 | 3,250 |
| 2017-12-19 | 3,140 | 3,195 | 3,140 | 3,195 | 20,300 | 3,195 |
| 2017-12-18 | 3,080 | 3,170 | 3,060 | 3,125 | 25,900 | 3,125 |
| 2017-12-15 | 3,035 | 3,045 | 3,005 | 3,030 | 9,800 | 3,030 |
| 2017-12-14 | 3,000 | 3,025 | 2,995 | 3,025 | 3,800 | 3,025 |
| 2017-12-13 | 3,015 | 3,015 | 2,983 | 2,998 | 2,400 | 2,998 |
| 2017-12-12 | 3,015 | 3,035 | 2,986 | 3,000 | 6,600 | 3,000 |
| 2017-12-11 | 2,990 | 3,040 | 2,990 | 3,015 | 5,600 | 3,015 |
| 2017-12-08 | 2,977 | 2,993 | 2,975 | 2,988 | 37,900 | 2,988 |
| 2017-12-07 | 2,986 | 2,986 | 2,953 | 2,979 | 8,700 | 2,979 |
| 2017-12-06 | 2,997 | 2,997 | 2,931 | 2,986 | 2,800 | 2,986 |
| 2017-12-05 | 2,988 | 2,997 | 2,928 | 2,981 | 7,200 | 2,981 |
| 2017-12-04 | 3,035 | 3,050 | 2,992 | 2,996 | 7,200 | 2,996 |
| 2017-12-01 | 3,030 | 3,035 | 3,015 | 3,035 | 2,400 | 3,035 |
| 2017-11-30 | 3,065 | 3,065 | 3,025 | 3,025 | 4,300 | 3,025 |
| 2017-11-29 | 3,075 | 3,075 | 3,010 | 3,070 | 11,500 | 3,070 |
| 2017-11-28 | 3,075 | 3,075 | 3,035 | 3,075 | 14,300 | 3,075 |
| 2017-11-27 | 3,030 | 3,075 | 3,010 | 3,010 | 3,400 | 3,010 |
| 2017-11-24 | 3,070 | 3,090 | 3,030 | 3,030 | 4,000 | 3,030 |
| 2017-11-22 | 3,095 | 3,095 | 3,020 | 3,060 | 4,200 | 3,060 |
| 2017-11-21 | 3,045 | 3,080 | 2,995 | 3,065 | 16,100 | 3,065 |
| 2017-11-20 | 2,980 | 3,045 | 2,980 | 3,030 | 19,200 | 3,030 |
| 2017-11-17 | 2,848 | 2,996 | 2,848 | 2,990 | 9,700 | 2,990 |
| 2017-11-16 | 2,786 | 2,894 | 2,785 | 2,840 | 6,700 | 2,840 |
| 2017-11-15 | 2,823 | 2,900 | 2,785 | 2,785 | 13,700 | 2,785 |
| 2017-11-13 | 2,895 | 2,895 | 2,850 | 2,859 | 5,500 | 2,859 |
| 2017-11-10 | 2,910 | 2,910 | 2,880 | 2,882 | 6,600 | 2,882 |
| 2017-11-09 | 2,922 | 2,944 | 2,913 | 2,924 | 18,300 | 2,924 |
| 2017-11-08 | 2,990 | 2,990 | 2,931 | 2,940 | 11,200 | 2,940 |
| 2017-11-07 | 3,020 | 3,025 | 2,976 | 2,987 | 16,000 | 2,987 |
| 2017-11-06 | 2,995 | 3,025 | 2,995 | 3,020 | 6,200 | 3,020 |
| 2017-11-02 | 3,060 | 3,070 | 2,991 | 2,992 | 17,400 | 2,992 |
| 2017-11-01 | 3,100 | 3,100 | 3,025 | 3,070 | 24,800 | 3,070 |
| 2017-10-31 | 3,080 | 3,125 | 3,080 | 3,080 | 10,400 | 3,080 |
| 2017-10-30 | 3,285 | 3,500 | 3,000 | 3,080 | 106,400 | 3,080 |
| 2017-10-27 | 3,250 | 3,285 | 3,230 | 3,230 | 17,500 | 3,230 |
| 2017-10-26 | 3,265 | 3,265 | 3,225 | 3,250 | 11,800 | 3,250 |
| 2017-10-25 | 3,185 | 3,275 | 3,170 | 3,235 | 31,900 | 3,235 |
| 2017-10-24 | 3,030 | 3,145 | 3,010 | 3,115 | 12,700 | 3,115 |
| 2017-10-23 | 3,025 | 3,065 | 3,025 | 3,030 | 13,200 | 3,030 |
| 2017-10-20 | 3,035 | 3,060 | 3,000 | 3,005 | 4,000 | 3,005 |
| 2017-10-19 | 3,060 | 3,090 | 3,020 | 3,030 | 9,500 | 3,030 |
| 2017-10-18 | 3,045 | 3,095 | 3,045 | 3,090 | 6,600 | 3,090 |
| 2017-10-17 | 3,010 | 3,080 | 3,000 | 3,065 | 10,700 | 3,065 |
| 2017-10-16 | 3,035 | 3,095 | 3,000 | 3,005 | 21,900 | 3,005 |
| 2017-10-13 | 3,140 | 3,180 | 3,055 | 3,100 | 6,600 | 3,100 |
| 2017-10-12 | 3,135 | 3,175 | 3,055 | 3,140 | 10,100 | 3,140 |
| 2017-10-11 | 3,215 | 3,215 | 3,105 | 3,135 | 9,300 | 3,135 |
| 2017-10-10 | 3,190 | 3,255 | 3,155 | 3,195 | 13,200 | 3,195 |
| 2017-10-06 | 3,160 | 3,255 | 3,110 | 3,190 | 16,000 | 3,190 |
| 2017-10-05 | 3,335 | 3,365 | 3,200 | 3,200 | 21,200 | 3,200 |
| 2017-10-04 | 3,350 | 3,370 | 3,325 | 3,370 | 11,500 | 3,370 |
| 2017-10-03 | 3,275 | 3,350 | 3,270 | 3,320 | 11,700 | 3,320 |
| 2017-10-02 | 3,355 | 3,365 | 3,260 | 3,270 | 14,000 | 3,270 |
| 2017-09-29 | 3,410 | 3,410 | 3,195 | 3,335 | 30,200 | 3,335 |
| 2017-09-28 | 3,650 | 3,660 | 3,275 | 3,415 | 25,300 | 3,415 |
| 2017-09-27 | 3,450 | 3,620 | 3,450 | 3,590 | 12,500 | 3,590 |
| 2017-09-26 | 692 | 696 | 662 | 686 | 210,000 | 3,430 |
| 2017-09-25 | 707 | 713 | 680 | 699 | 126,000 | 3,495 |
| 2017-09-22 | 715 | 715 | 702 | 703 | 76,000 | 3,515 |
| 2017-09-21 | 711 | 715 | 706 | 715 | 80,000 | 3,575 |
| 2017-09-20 | 714 | 715 | 702 | 702 | 82,000 | 3,510 |
| 2017-09-19 | 730 | 744 | 717 | 718 | 135,000 | 3,590 |
| 2017-09-15 | 698 | 740 | 697 | 729 | 260,000 | 3,645 |
| 2017-09-14 | 660 | 701 | 653 | 688 | 268,000 | 3,440 |
| 2017-09-13 | 661 | 661 | 651 | 660 | 57,000 | 3,300 |
| 2017-09-12 | 630 | 678 | 630 | 663 | 186,000 | 3,315 |
| 2017-09-11 | 620 | 629 | 617 | 629 | 80,000 | 3,145 |
| 2017-09-08 | 606 | 620 | 606 | 615 | 83,000 | 3,075 |
| 2017-09-07 | 610 | 616 | 603 | 603 | 41,000 | 3,015 |
| 2017-09-06 | 607 | 611 | 595 | 608 | 89,000 | 3,040 |
| 2017-09-05 | 614 | 620 | 587 | 611 | 184,000 | 3,055 |
| 2017-09-04 | 619 | 630 | 595 | 614 | 177,000 | 3,070 |
| 2017-09-01 | 606 | 620 | 597 | 619 | 184,000 | 3,095 |
| 2017-08-31 | 595 | 614 | 593 | 608 | 178,000 | 3,040 |
| 2017-08-30 | 579 | 595 | 572 | 595 | 133,000 | 2,975 |
| 2017-08-29 | 549 | 583 | 549 | 583 | 231,000 | 2,915 |
| 2017-08-28 | 546 | 553 | 544 | 549 | 92,000 | 2,745 |
| 2017-08-25 | 536 | 547 | 536 | 540 | 129,000 | 2,700 |
| 2017-08-24 | 533 | 548 | 530 | 543 | 82,000 | 2,715 |
| 2017-08-23 | 553 | 554 | 524 | 543 | 177,000 | 2,715 |
| 2017-08-22 | 559 | 569 | 555 | 557 | 138,000 | 2,785 |
| 2017-08-21 | 546 | 568 | 545 | 567 | 243,000 | 2,835 |
| 2017-08-18 | 523 | 543 | 518 | 543 | 243,000 | 2,715 |
| 2017-08-17 | 521 | 529 | 520 | 529 | 101,000 | 2,645 |
| 2017-08-16 | 508 | 529 | 508 | 524 | 175,000 | 2,620 |
| 2017-08-15 | 490 | 509 | 489 | 509 | 71,000 | 2,545 |
| 2017-08-14 | 491 | 502 | 478 | 498 | 63,000 | 2,490 |
| 2017-08-10 | 497 | 500 | 491 | 495 | 86,000 | 2,475 |
| 2017-08-09 | 500 | 509 | 486 | 506 | 230,000 | 2,530 |
| 2017-08-08 | 488 | 499 | 485 | 495 | 44,000 | 2,475 |
| 2017-08-07 | 480 | 497 | 479 | 492 | 74,000 | 2,460 |
| 2017-08-04 | 477 | 480 | 475 | 480 | 42,000 | 2,400 |
| 2017-08-03 | 480 | 490 | 471 | 475 | 92,000 | 2,375 |
| 2017-08-02 | 466 | 486 | 466 | 483 | 117,000 | 2,415 |
| 2017-08-01 | 494 | 494 | 462 | 468 | 127,000 | 2,340 |
| 2017-07-31 | 490 | 502 | 489 | 491 | 239,000 | 2,455 |
| 2017-07-28 | 454 | 533 | 453 | 489 | 938,000 | 2,445 |
| 2017-07-27 | 466 | 467 | 454 | 459 | 51,000 | 2,295 |
| 2017-07-26 | 452 | 470 | 452 | 461 | 82,000 | 2,305 |
| 2017-07-25 | 447 | 452 | 445 | 452 | 40,000 | 2,260 |
| 2017-07-24 | 432 | 446 | 432 | 445 | 46,000 | 2,225 |
| 2017-07-21 | 434 | 434 | 431 | 432 | 10,000 | 2,160 |
| 2017-07-20 | 431 | 437 | 431 | 434 | 30,000 | 2,170 |
| 2017-07-19 | 432 | 433 | 430 | 433 | 34,000 | 2,165 |
| 2017-07-18 | 435 | 435 | 433 | 433 | 18,000 | 2,165 |
| 2017-07-14 | 435 | 437 | 433 | 437 | 16,000 | 2,185 |
| 2017-07-13 | 444 | 444 | 435 | 435 | 13,000 | 2,175 |
| 2017-07-12 | 444 | 445 | 440 | 444 | 24,000 | 2,220 |
| 2017-07-11 | 440 | 442 | 436 | 442 | 27,000 | 2,210 |
| 2017-07-10 | 435 | 442 | 435 | 440 | 15,000 | 2,200 |
| 2017-07-07 | 433 | 436 | 431 | 432 | 49,000 | 2,160 |
| 2017-07-06 | 443 | 443 | 437 | 439 | 43,000 | 2,195 |
| 2017-07-05 | 455 | 457 | 443 | 450 | 59,000 | 2,250 |
| 2017-07-04 | 470 | 471 | 454 | 458 | 130,000 | 2,290 |
| 2017-07-03 | 455 | 468 | 448 | 468 | 164,000 | 2,340 |
| 2017-06-30 | 436 | 456 | 436 | 441 | 130,000 | 2,205 |
| 2017-06-29 | 427 | 444 | 427 | 436 | 19,000 | 2,180 |
| 2017-06-28 | 426 | 436 | 426 | 429 | 36,000 | 2,145 |
| 2017-06-27 | 428 | 430 | 426 | 426 | 23,000 | 2,130 |
| 2017-06-26 | 426 | 434 | 426 | 430 | 35,000 | 2,150 |
| 2017-06-23 | 427 | 428 | 420 | 422 | 41,000 | 2,110 |
| 2017-06-22 | 432 | 432 | 427 | 427 | 33,000 | 2,135 |
| 2017-06-21 | 423 | 432 | 423 | 431 | 31,000 | 2,155 |
| 2017-06-20 | 427 | 427 | 420 | 420 | 66,000 | 2,100 |
| 2017-06-19 | 429 | 429 | 420 | 423 | 102,000 | 2,115 |
| 2017-06-16 | 452 | 452 | 432 | 433 | 121,000 | 2,165 |
| 2017-06-15 | 463 | 463 | 455 | 456 | 32,000 | 2,280 |
| 2017-06-14 | 469 | 470 | 459 | 461 | 45,000 | 2,305 |
| 2017-06-13 | 459 | 466 | 453 | 466 | 34,000 | 2,330 |
| 2017-06-12 | 457 | 463 | 450 | 463 | 44,000 | 2,315 |
| 2017-06-09 | 458 | 462 | 455 | 457 | 30,000 | 2,285 |
| 2017-06-08 | 469 | 469 | 458 | 459 | 60,000 | 2,295 |
| 2017-06-07 | 470 | 471 | 465 | 470 | 57,000 | 2,350 |
| 2017-06-06 | 478 | 488 | 464 | 468 | 127,000 | 2,340 |
| 2017-06-05 | 467 | 485 | 467 | 478 | 98,000 | 2,390 |
| 2017-06-02 | 464 | 477 | 464 | 467 | 66,000 | 2,335 |
| 2017-06-01 | 465 | 466 | 461 | 461 | 66,000 | 2,305 |
| 2017-05-31 | 472 | 472 | 456 | 467 | 112,000 | 2,335 |
| 2017-05-30 | 471 | 485 | 468 | 472 | 222,000 | 2,360 |
| 2017-05-29 | 499 | 500 | 479 | 479 | 108,000 | 2,395 |
| 2017-05-26 | 510 | 510 | 489 | 491 | 234,000 | 2,455 |
| 2017-05-25 | 513 | 535 | 485 | 507 | 835,000 | 2,535 |
| 2017-05-24 | 466 | 513 | 466 | 497 | 1,198,000 | 2,485 |
| 2017-05-23 | 404 | 454 | 404 | 452 | 832,000 | 2,260 |
| 2017-05-22 | 388 | 410 | 388 | 401 | 280,000 | 2,005 |
| 2017-05-19 | 389 | 390 | 384 | 386 | 104,000 | 1,930 |
| 2017-05-18 | 384 | 391 | 382 | 389 | 178,000 | 1,945 |
| 2017-05-17 | 401 | 407 | 393 | 397 | 341,000 | 1,985 |
| 2017-05-16 | 477 | 510 | 400 | 408 | 1,393,000 | 2,040 |
| 2017-05-15 | 444 | 472 | 444 | 472 | 227,000 | 2,360 |
| 2017-05-12 | 445 | 448 | 439 | 443 | 76,000 | 2,215 |
| 2017-05-11 | 437 | 448 | 436 | 448 | 97,000 | 2,240 |
| 2017-05-10 | 437 | 438 | 430 | 437 | 65,000 | 2,185 |
| 2017-05-09 | 443 | 443 | 431 | 439 | 109,000 | 2,195 |
| 2017-05-08 | 435 | 453 | 433 | 446 | 182,000 | 2,230 |
| 2017-05-02 | 422 | 428 | 420 | 428 | 113,000 | 2,140 |
| 2017-05-01 | 424 | 431 | 414 | 428 | 117,000 | 2,140 |
| 2017-04-28 | 437 | 448 | 420 | 430 | 292,000 | 2,150 |
| 2017-04-27 | 453 | 468 | 417 | 453 | 585,000 | 2,265 |
| 2017-04-26 | 460 | 484 | 452 | 453 | 2,898,000 | 2,265 |
| 2017-04-25 | 322 | 404 | 321 | 404 | 341,000 | 2,020 |
| 2017-04-24 | 324 | 329 | 323 | 324 | 43,000 | 1,620 |
| 2017-04-21 | 324 | 328 | 323 | 323 | 23,000 | 1,615 |
| 2017-04-20 | 319 | 334 | 319 | 325 | 31,000 | 1,625 |
| 2017-04-19 | 316 | 321 | 316 | 319 | 18,000 | 1,595 |
| 2017-04-18 | 310 | 323 | 310 | 319 | 35,000 | 1,595 |
| 2017-04-17 | 306 | 307 | 300 | 306 | 54,000 | 1,530 |
| 2017-04-14 | 305 | 309 | 303 | 306 | 44,000 | 1,530 |
| 2017-04-13 | 300 | 308 | 298 | 305 | 62,000 | 1,525 |
| 2017-04-12 | 313 | 313 | 304 | 304 | 48,000 | 1,520 |
| 2017-04-11 | 323 | 323 | 315 | 316 | 38,000 | 1,580 |
| 2017-04-10 | 319 | 325 | 318 | 325 | 82,000 | 1,625 |
| 2017-04-07 | 324 | 327 | 315 | 321 | 102,000 | 1,605 |
| 2017-04-06 | 332 | 332 | 320 | 324 | 75,000 | 1,620 |
| 2017-04-05 | 335 | 336 | 329 | 334 | 62,000 | 1,670 |
| 2017-04-04 | 348 | 348 | 335 | 337 | 103,000 | 1,685 |
| 2017-04-03 | 356 | 356 | 343 | 348 | 90,000 | 1,740 |
| 2017-03-31 | 363 | 365 | 359 | 359 | 73,000 | 1,795 |
| 2017-03-30 | 377 | 377 | 370 | 370 | 46,000 | 1,850 |
| 2017-03-29 | 384 | 386 | 376 | 377 | 37,000 | 1,885 |
| 2017-03-28 | 393 | 395 | 388 | 388 | 37,000 | 1,940 |
| 2017-03-27 | 393 | 395 | 391 | 393 | 35,000 | 1,965 |
| 2017-03-24 | 393 | 398 | 392 | 395 | 32,000 | 1,975 |
| 2017-03-23 | 398 | 401 | 396 | 396 | 39,000 | 1,980 |
| 2017-03-22 | 401 | 407 | 401 | 401 | 26,000 | 2,005 |
| 2017-03-21 | 397 | 415 | 390 | 409 | 68,000 | 2,045 |
| 2017-03-17 | 402 | 402 | 399 | 399 | 8,000 | 1,995 |
| 2017-03-16 | 403 | 405 | 395 | 405 | 24,000 | 2,025 |
| 2017-03-15 | 409 | 414 | 401 | 405 | 18,000 | 2,025 |
| 2017-03-14 | 404 | 415 | 401 | 415 | 19,000 | 2,075 |
| 2017-03-13 | 411 | 411 | 393 | 405 | 45,000 | 2,025 |
| 2017-03-10 | 412 | 415 | 402 | 415 | 49,000 | 2,075 |
| 2017-03-09 | 415 | 415 | 410 | 415 | 44,000 | 2,075 |
| 2017-03-08 | 393 | 425 | 393 | 415 | 114,000 | 2,075 |
| 2017-03-07 | 367 | 402 | 367 | 399 | 137,000 | 1,995 |
| 2017-03-06 | 371 | 375 | 365 | 367 | 36,000 | 1,835 |
| 2017-03-03 | 363 | 380 | 356 | 374 | 83,000 | 1,870 |
| 2017-03-02 | 363 | 367 | 363 | 363 | 35,000 | 1,815 |
| 2017-03-01 | 365 | 368 | 362 | 363 | 12,000 | 1,815 |
| 2017-02-28 | 366 | 369 | 366 | 369 | 24,000 | 1,845 |
| 2017-02-27 | 355 | 371 | 355 | 367 | 89,000 | 1,835 |
| 2017-02-24 | 357 | 362 | 357 | 360 | 27,000 | 1,800 |
| 2017-02-23 | 360 | 363 | 352 | 358 | 83,000 | 1,790 |
| 2017-02-22 | 361 | 369 | 357 | 363 | 64,000 | 1,815 |
| 2017-02-21 | 351 | 360 | 351 | 360 | 37,000 | 1,800 |
| 2017-02-20 | 357 | 357 | 350 | 353 | 33,000 | 1,765 |
| 2017-02-17 | 360 | 363 | 358 | 359 | 53,000 | 1,795 |
| 2017-02-16 | 356 | 364 | 353 | 360 | 75,000 | 1,800 |
| 2017-02-15 | 339 | 362 | 339 | 358 | 101,000 | 1,790 |
| 2017-02-14 | 338 | 340 | 337 | 339 | 18,000 | 1,695 |
| 2017-02-13 | 341 | 342 | 337 | 338 | 47,000 | 1,690 |
| 2017-02-10 | 331 | 343 | 331 | 342 | 28,000 | 1,710 |
| 2017-02-09 | 328 | 330 | 327 | 329 | 16,000 | 1,645 |
| 2017-02-08 | 332 | 335 | 327 | 328 | 29,000 | 1,640 |
| 2017-02-07 | 340 | 341 | 338 | 338 | 16,000 | 1,690 |
| 2017-02-06 | 341 | 348 | 340 | 342 | 21,000 | 1,710 |
| 2017-02-03 | 343 | 350 | 343 | 346 | 21,000 | 1,730 |
| 2017-02-02 | 338 | 358 | 338 | 351 | 161,000 | 1,755 |
| 2017-02-01 | 325 | 337 | 325 | 336 | 47,000 | 1,680 |
| 2017-01-31 | 323 | 327 | 320 | 326 | 24,000 | 1,630 |
| 2017-01-30 | 326 | 335 | 322 | 329 | 133,000 | 1,645 |
| 2017-01-27 | 295 | 336 | 295 | 329 | 465,000 | 1,645 |
| 2017-01-26 | 296 | 296 | 292 | 293 | 21,000 | 1,465 |
| 2017-01-25 | 282 | 294 | 282 | 294 | 53,000 | 1,470 |
| 2017-01-24 | 282 | 283 | 280 | 280 | 15,000 | 1,400 |
| 2017-01-23 | 282 | 284 | 282 | 284 | 6,000 | 1,420 |
| 2017-01-20 | 282 | 282 | 282 | 282 | 3,000 | 1,410 |
| 2017-01-18 | 280 | 282 | 280 | 282 | 4,000 | 1,410 |
| 2017-01-17 | 283 | 284 | 278 | 284 | 22,000 | 1,420 |
| 2017-01-16 | 284 | 284 | 284 | 284 | 11,000 | 1,420 |
| 2017-01-13 | 281 | 283 | 280 | 283 | 27,000 | 1,415 |
| 2017-01-12 | 279 | 285 | 278 | 285 | 17,000 | 1,425 |
| 2017-01-11 | 280 | 282 | 280 | 282 | 9,000 | 1,410 |
| 2017-01-10 | 280 | 280 | 277 | 280 | 8,000 | 1,400 |
| 2017-01-06 | 278 | 280 | 278 | 280 | 25,000 | 1,400 |
| 2017-01-05 | 280 | 280 | 278 | 278 | 12,000 | 1,390 |
| 2017-01-04 | 275 | 285 | 275 | 285 | 36,000 | 1,425 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
