4367 広栄化学(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,489	1,511	1,480	1,505	3,100	1,505
2018-12-27	1,472	1,492	1,460	1,472	4,800	1,472
2018-12-26	1,449	1,482	1,431	1,432	4,900	1,432
2018-12-25	1,481	1,481	1,406	1,406	23,500	1,406
2018-12-21	1,512	1,549	1,450	1,488	18,300	1,488
2018-12-20	1,606	1,622	1,521	1,537	10,400	1,537
2018-12-19	1,622	1,636	1,618	1,618	6,400	1,618
2018-12-18	1,632	1,637	1,621	1,621	3,900	1,621
2018-12-17	1,640	1,668	1,632	1,632	6,200	1,632
2018-12-14	1,627	1,640	1,620	1,640	4,300	1,640
2018-12-13	1,620	1,642	1,616	1,618	3,600	1,618
2018-12-12	1,612	1,630	1,612	1,630	31,100	1,630
2018-12-11	1,653	1,653	1,605	1,610	39,200	1,610
2018-12-10	1,680	1,697	1,647	1,653	10,000	1,653
2018-12-07	1,729	1,740	1,705	1,712	3,800	1,712
2018-12-06	1,756	1,767	1,722	1,723	3,800	1,723
2018-12-05	1,774	1,796	1,750	1,784	5,100	1,784
2018-12-04	1,800	1,818	1,780	1,780	4,000	1,780
2018-12-03	1,750	1,839	1,746	1,810	10,900	1,810
2018-11-30	1,746	1,753	1,740	1,750	1,900	1,750
2018-11-29	1,747	1,753	1,737	1,753	1,700	1,753
2018-11-28	1,728	1,753	1,728	1,736	3,400	1,736
2018-11-27	1,716	1,742	1,708	1,733	7,100	1,733
2018-11-26	1,700	1,718	1,698	1,704	25,800	1,704
2018-11-22	1,711	1,724	1,700	1,701	4,100	1,701
2018-11-21	1,716	1,749	1,707	1,710	2,300	1,710
2018-11-20	1,727	1,749	1,726	1,728	1,700	1,728
2018-11-19	1,733	1,754	1,727	1,752	65,100	1,752
2018-11-16	1,748	1,766	1,733	1,733	2,300	1,733
2018-11-15	1,757	1,775	1,737	1,745	4,300	1,745
2018-11-14	1,752	1,781	1,752	1,778	21,100	1,778
2018-11-13	1,784	1,785	1,730	1,752	22,000	1,752
2018-11-12	1,791	1,800	1,791	1,791	3,200	1,791
2018-11-09	1,810	1,850	1,794	1,798	3,900	1,798
2018-11-08	1,784	1,833	1,784	1,833	4,600	1,833
2018-11-07	1,793	1,793	1,767	1,770	2,200	1,770
2018-11-06	1,748	1,784	1,727	1,765	43,300	1,765
2018-11-05	1,827	1,829	1,800	1,801	17,200	1,801
2018-11-02	1,818	1,827	1,798	1,827	3,000	1,827
2018-11-01	1,834	1,834	1,808	1,816	5,800	1,816
2018-10-31	1,837	1,851	1,829	1,829	2,500	1,829
2018-10-30	1,784	1,834	1,781	1,828	4,000	1,828
2018-10-29	1,800	1,811	1,799	1,801	6,200	1,801
2018-10-26	1,813	1,860	1,811	1,819	6,500	1,819
2018-10-25	1,852	1,852	1,800	1,800	19,500	1,800
2018-10-24	1,869	1,886	1,853	1,853	14,000	1,853
2018-10-23	1,902	1,903	1,868	1,868	3,600	1,868
2018-10-22	1,911	1,911	1,901	1,902	1,300	1,902
2018-10-19	1,910	1,929	1,893	1,921	4,800	1,921
2018-10-18	1,900	1,939	1,900	1,926	5,000	1,926
2018-10-17	1,902	1,909	1,902	1,902	2,700	1,902
2018-10-16	1,913	1,953	1,900	1,900	1,900	1,900
2018-10-15	1,917	1,917	1,911	1,913	1,300	1,913
2018-10-12	1,880	1,996	1,880	1,917	16,400	1,917
2018-10-11	1,951	1,951	1,868	1,890	19,400	1,890
2018-10-10	1,967	1,969	1,958	1,960	14,900	1,960
2018-10-09	1,977	1,979	1,967	1,967	2,100	1,967
2018-10-05	1,982	1,982	1,980	1,980	1,900	1,980
2018-10-04	1,990	1,998	1,983	1,983	2,900	1,983
2018-10-03	2,000	2,000	1,991	1,992	2,600	1,992
2018-10-02	1,991	2,004	1,991	2,000	1,100	2,000
2018-10-01	1,991	2,000	1,990	1,991	2,400	1,991
2018-09-28	1,997	2,000	1,985	1,985	3,200	1,985
2018-09-27	1,987	2,005	1,985	1,985	3,000	1,985
2018-09-26	1,983	1,990	1,982	1,987	2,700	1,987
2018-09-25	2,037	2,037	2,005	2,007	3,000	2,007
2018-09-21	1,982	1,995	1,981	1,986	5,400	1,986
2018-09-20	1,984	1,984	1,980	1,980	4,600	1,980
2018-09-19	2,012	2,012	1,982	1,983	3,600	1,983
2018-09-18	1,977	1,999	1,976	1,980	3,700	1,980
2018-09-14	1,987	2,000	1,980	1,980	3,400	1,980
2018-09-13	1,982	1,994	1,971	1,972	2,400	1,972
2018-09-12	1,996	1,996	1,982	1,982	1,900	1,982
2018-09-11	2,002	2,022	1,985	2,019	4,600	2,019
2018-09-10	1,973	1,985	1,973	1,983	1,400	1,983
2018-09-07	2,036	2,036	1,960	1,972	16,800	1,972
2018-09-06	2,077	2,089	2,041	2,042	3,000	2,042
2018-09-05	2,100	2,100	2,070	2,079	1,600	2,079
2018-09-04	2,091	2,110	2,086	2,094	2,400	2,094
2018-09-03	2,088	2,099	2,065	2,091	3,200	2,091
2018-08-31	2,053	2,100	2,053	2,066	4,300	2,066
2018-08-30	2,065	2,100	2,038	2,086	5,400	2,086
2018-08-29	2,034	2,052	2,034	2,052	1,900	2,052
2018-08-28	2,020	2,049	2,013	2,024	2,400	2,024
2018-08-27	2,000	2,011	2,000	2,011	700	2,011
2018-08-24	2,010	2,012	2,010	2,010	1,900	2,010
2018-08-23	2,036	2,037	1,996	2,008	1,900	2,008
2018-08-22	2,000	2,040	1,990	2,040	4,600	2,040
2018-08-21	2,010	2,010	1,998	1,998	2,700	1,998
2018-08-20	2,034	2,034	2,013	2,025	1,100	2,025
2018-08-17	2,043	2,043	2,010	2,022	2,200	2,022
2018-08-16	2,050	2,050	2,037	2,050	2,200	2,050
2018-08-15	2,072	2,072	2,052	2,053	1,000	2,053
2018-08-14	2,090	2,090	2,071	2,083	900	2,083
2018-08-13	2,098	2,130	2,077	2,078	8,700	2,078
2018-08-10	2,095	2,105	2,060	2,098	3,200	2,098
2018-08-09	2,098	2,120	2,051	2,093	4,200	2,093
2018-08-08	2,057	2,090	2,051	2,090	5,100	2,090
2018-08-07	2,041	2,052	2,000	2,051	5,700	2,051
2018-08-06	2,060	2,060	2,045	2,047	4,100	2,047
2018-08-03	2,080	2,080	2,061	2,066	1,000	2,066
2018-08-02	2,100	2,100	2,086	2,086	1,100	2,086
2018-08-01	2,136	2,136	2,108	2,108	1,100	2,108
2018-07-31	2,094	2,118	2,094	2,115	1,500	2,115
2018-07-30	2,115	2,140	2,098	2,098	7,500	2,098
2018-07-27	2,100	2,110	2,100	2,110	4,300	2,110
2018-07-26	2,117	2,117	2,097	2,100	1,100	2,100
2018-07-25	2,080	2,106	2,080	2,104	3,800	2,104
2018-07-24	2,040	2,087	2,020	2,087	2,700	2,087
2018-07-23	2,009	2,030	1,980	2,029	5,500	2,029
2018-07-20	2,002	2,002	1,986	1,988	9,700	1,988
2018-07-19	2,000	2,088	2,000	2,002	3,200	2,002
2018-07-18	2,011	2,011	1,995	1,995	5,900	1,995
2018-07-17	2,021	2,025	2,001	2,010	4,600	2,010
2018-07-13	1,986	2,020	1,986	2,020	5,000	2,020
2018-07-12	1,966	1,990	1,966	1,980	6,500	1,980
2018-07-11	2,000	2,000	1,990	1,990	2,600	1,990
2018-07-10	1,994	2,007	1,985	1,999	3,400	1,999
2018-07-09	1,982	1,999	1,962	1,978	7,900	1,978
2018-07-06	1,990	1,998	1,951	1,995	6,200	1,995
2018-07-05	2,003	2,019	1,990	1,990	9,300	1,990
2018-07-04	2,010	2,015	2,000	2,015	1,900	2,015
2018-07-03	2,031	2,033	2,013	2,024	2,400	2,024
2018-07-02	2,054	2,054	2,030	2,038	5,900	2,038
2018-06-29	2,036	2,056	2,020	2,041	8,300	2,041
2018-06-28	2,067	2,067	2,040	2,044	2,300	2,044
2018-06-27	2,050	2,070	2,050	2,070	1,400	2,070
2018-06-26	2,063	2,063	2,040	2,050	1,700	2,050
2018-06-25	2,075	2,080	2,070	2,074	3,600	2,074
2018-06-22	2,075	2,075	2,057	2,075	1,600	2,075
2018-06-21	2,078	2,096	2,075	2,075	2,700	2,075
2018-06-20	2,110	2,112	2,050	2,092	9,100	2,092
2018-06-19	2,151	2,153	2,116	2,116	3,100	2,116
2018-06-18	2,178	2,197	2,151	2,151	3,600	2,151
2018-06-15	2,203	2,203	2,188	2,188	3,800	2,188
2018-06-14	2,232	2,232	2,207	2,207	1,600	2,207
2018-06-13	2,211	2,230	2,211	2,230	1,900	2,230
2018-06-12	2,211	2,229	2,205	2,213	4,300	2,213
2018-06-11	2,230	2,230	2,210	2,225	2,100	2,225
2018-06-08	2,228	2,228	2,215	2,225	2,400	2,225
2018-06-07	2,227	2,227	2,198	2,198	3,800	2,198
2018-06-06	2,200	2,200	2,191	2,194	1,400	2,194
2018-06-05	2,192	2,197	2,190	2,190	2,300	2,190
2018-06-04	2,185	2,194	2,185	2,190	1,500	2,190
2018-06-01	2,174	2,194	2,170	2,184	2,700	2,184
2018-05-31	2,206	2,206	2,174	2,175	21,500	2,175
2018-05-30	2,210	2,214	2,192	2,193	4,100	2,193
2018-05-29	2,250	2,250	2,212	2,212	1,500	2,212
2018-05-28	2,205	2,254	2,205	2,237	6,600	2,237
2018-05-25	2,211	2,257	2,210	2,254	2,600	2,254
2018-05-24	2,244	2,263	2,229	2,230	4,500	2,230
2018-05-23	2,274	2,274	2,226	2,240	9,800	2,240
2018-05-22	2,281	2,310	2,274	2,274	5,300	2,274
2018-05-21	2,353	2,353	2,279	2,280	7,500	2,280
2018-05-18	2,317	2,387	2,317	2,360	16,000	2,360
2018-05-17	2,223	2,329	2,223	2,329	17,500	2,329
2018-05-16	2,261	2,280	2,231	2,231	7,400	2,231
2018-05-15	2,254	2,300	2,236	2,251	15,300	2,251
2018-05-14	2,250	2,258	2,233	2,233	8,000	2,233
2018-05-11	2,295	2,295	2,245	2,250	15,800	2,250
2018-05-10	2,284	2,293	2,261	2,293	3,000	2,293
2018-05-09	2,294	2,294	2,255	2,255	3,600	2,255
2018-05-08	2,281	2,300	2,278	2,278	4,300	2,278
2018-05-07	2,267	2,307	2,267	2,280	3,700	2,280
2018-05-02	2,270	2,275	2,262	2,262	3,600	2,262
2018-05-01	2,264	2,266	2,258	2,266	1,700	2,266
2018-04-27	2,266	2,267	2,233	2,248	6,900	2,248
2018-04-26	2,291	2,295	2,263	2,266	5,500	2,266
2018-04-25	2,273	2,293	2,273	2,291	2,600	2,291
2018-04-24	2,312	2,312	2,280	2,283	11,400	2,283
2018-04-23	2,312	2,326	2,309	2,309	6,200	2,309
2018-04-20	2,326	2,326	2,316	2,320	1,900	2,320
2018-04-19	2,318	2,328	2,315	2,327	4,800	2,327
2018-04-18	2,319	2,319	2,296	2,309	1,300	2,309
2018-04-17	2,316	2,326	2,295	2,295	6,800	2,295
2018-04-16	2,361	2,361	2,300	2,300	7,000	2,300
2018-04-13	2,352	2,369	2,352	2,353	2,800	2,353
2018-04-12	2,337	2,360	2,330	2,352	4,000	2,352
2018-04-11	2,340	2,373	2,337	2,344	3,800	2,344
2018-04-10	2,356	2,362	2,355	2,355	2,700	2,355
2018-04-09	2,381	2,381	2,362	2,362	4,400	2,362
2018-04-06	2,424	2,424	2,380	2,381	8,400	2,381
2018-04-05	2,420	2,428	2,400	2,402	5,600	2,402
2018-04-04	2,410	2,429	2,402	2,429	2,800	2,429
2018-04-03	2,420	2,440	2,408	2,410	3,800	2,410
2018-03-30	2,433	2,461	2,433	2,448	2,600	2,448
2018-03-29	2,437	2,440	2,412	2,437	2,600	2,437
2018-03-28	2,402	2,436	2,395	2,410	2,400	2,410
2018-03-27	2,430	2,480	2,430	2,453	7,400	2,453
2018-03-26	2,381	2,449	2,380	2,411	4,700	2,411
2018-03-23	2,548	2,548	2,370	2,403	23,600	2,403
2018-03-22	2,618	2,638	2,560	2,581	12,900	2,581
2018-03-20	2,681	2,681	2,627	2,638	7,600	2,638
2018-03-19	2,742	2,742	2,693	2,693	7,000	2,693
2018-03-16	2,709	2,742	2,709	2,742	11,100	2,742
2018-03-15	2,700	2,706	2,683	2,706	3,400	2,706
2018-03-14	2,702	2,714	2,702	2,703	2,400	2,703
2018-03-13	2,700	2,734	2,700	2,701	2,700	2,701
2018-03-12	2,705	2,730	2,696	2,700	4,800	2,700
2018-03-09	2,684	2,720	2,684	2,690	2,900	2,690
2018-03-08	2,687	2,729	2,681	2,682	3,600	2,682
2018-03-07	2,749	2,750	2,681	2,681	5,000	2,681
2018-03-06	2,773	2,773	2,710	2,710	5,600	2,710
2018-03-05	2,712	2,712	2,671	2,671	5,900	2,671
2018-03-02	2,721	2,739	2,701	2,712	7,300	2,712
2018-03-01	2,813	2,814	2,750	2,783	16,600	2,783
2018-02-28	2,816	2,849	2,816	2,840	7,400	2,840
2018-02-27	2,827	2,837	2,815	2,815	6,300	2,815
2018-02-26	2,854	2,854	2,805	2,819	5,100	2,819
2018-02-23	2,831	2,839	2,780	2,804	7,800	2,804
2018-02-22	2,816	2,831	2,780	2,801	10,100	2,801
2018-02-21	2,800	2,829	2,800	2,812	8,900	2,812
2018-02-20	2,751	2,795	2,751	2,790	14,300	2,790
2018-02-19	2,667	2,727	2,651	2,727	14,000	2,727
2018-02-16	2,573	2,595	2,572	2,591	8,400	2,591
2018-02-15	2,560	2,596	2,560	2,572	6,100	2,572
2018-02-14	2,634	2,670	2,553	2,553	22,700	2,553
2018-02-13	2,727	2,727	2,644	2,645	15,000	2,645
2018-02-09	2,651	2,693	2,612	2,660	14,900	2,660
2018-02-08	2,713	2,730	2,695	2,719	7,000	2,719
2018-02-07	2,850	2,896	2,656	2,669	18,500	2,669
2018-02-06	2,804	2,820	2,556	2,650	32,900	2,650
2018-02-05	2,923	2,959	2,903	2,904	18,100	2,904
2018-02-02	3,135	3,135	2,979	2,994	34,900	2,994
2018-02-01	3,185	3,185	3,090	3,095	25,700	3,095
2018-01-31	3,240	3,290	3,160	3,160	27,300	3,160
2018-01-30	3,440	3,580	3,105	3,225	71,100	3,225
2018-01-29	3,525	3,540	3,430	3,510	13,900	3,510
2018-01-26	3,560	3,580	3,515	3,525	10,200	3,525
2018-01-25	3,605	3,610	3,550	3,585	11,700	3,585
2018-01-24	3,580	3,610	3,565	3,610	18,300	3,610
2018-01-23	3,575	3,575	3,540	3,550	8,900	3,550
2018-01-22	3,550	3,565	3,500	3,535	5,200	3,535
2018-01-19	3,505	3,530	3,490	3,530	7,400	3,530
2018-01-18	3,575	3,590	3,500	3,510	16,000	3,510
2018-01-17	3,570	3,595	3,560	3,575	21,400	3,575
2018-01-16	3,550	3,580	3,470	3,575	38,700	3,575
2018-01-15	3,350	3,400	3,340	3,390	15,200	3,390
2018-01-12	3,285	3,410	3,270	3,375	19,200	3,375
2018-01-11	3,255	3,280	3,255	3,255	7,000	3,255
2018-01-10	3,245	3,280	3,240	3,280	5,300	3,280
2018-01-09	3,250	3,250	3,205	3,235	10,800	3,235
2018-01-05	3,190	3,240	3,180	3,215	13,800	3,215
2018-01-04	3,150	3,180	3,125	3,170	9,700	3,170

分割・併合履歴： [2017-09-27]1株→0.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30