4367 広栄化学(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,500	2,599	2,484	2,556	43,100	2,556
2019-12-27	2,395	2,462	2,395	2,460	13,700	2,460
2019-12-26	2,390	2,424	2,389	2,390	12,600	2,390
2019-12-25	2,432	2,432	2,400	2,410	7,500	2,410
2019-12-24	2,401	2,436	2,359	2,436	17,600	2,436
2019-12-23	2,393	2,449	2,381	2,430	13,200	2,430
2019-12-20	2,434	2,446	2,386	2,410	15,600	2,410
2019-12-19	2,344	2,425	2,253	2,419	24,000	2,419
2019-12-18	2,490	2,497	2,331	2,343	69,000	2,343
2019-12-17	2,541	2,564	2,432	2,498	24,500	2,498
2019-12-16	2,420	2,525	2,408	2,525	38,000	2,525
2019-12-13	2,441	2,441	2,350	2,370	19,400	2,370
2019-12-12	2,338	2,461	2,327	2,443	31,600	2,443
2019-12-11	2,253	2,330	2,250	2,321	12,600	2,321
2019-12-10	2,303	2,310	2,252	2,252	12,900	2,252
2019-12-09	2,308	2,327	2,291	2,304	13,000	2,304
2019-12-06	2,362	2,374	2,280	2,289	51,400	2,289
2019-12-05	2,280	2,650	2,280	2,412	138,500	2,412
2019-12-04	2,089	2,235	2,065	2,235	49,600	2,235
2019-12-03	2,016	2,039	2,001	2,039	7,100	2,039
2019-12-02	1,995	2,029	1,995	2,029	8,800	2,029
2019-11-29	1,986	1,994	1,971	1,990	7,600	1,990
2019-11-28	1,974	1,987	1,960	1,985	10,100	1,985
2019-11-27	1,950	1,962	1,945	1,962	6,400	1,962
2019-11-26	1,928	1,945	1,912	1,945	3,800	1,945
2019-11-25	1,915	1,935	1,901	1,934	4,700	1,934
2019-11-22	1,893	1,894	1,885	1,886	1,300	1,886
2019-11-21	1,880	1,899	1,872	1,899	1,900	1,899
2019-11-20	1,881	1,898	1,873	1,885	2,300	1,885
2019-11-19	1,886	1,900	1,863	1,892	7,300	1,892
2019-11-18	1,905	1,905	1,891	1,902	2,000	1,902
2019-11-15	1,911	1,912	1,889	1,904	2,600	1,904
2019-11-14	1,888	1,921	1,888	1,895	4,500	1,895
2019-11-13	1,914	1,920	1,885	1,885	3,300	1,885
2019-11-12	1,930	1,932	1,912	1,912	3,600	1,912
2019-11-11	1,934	1,940	1,921	1,940	4,100	1,940
2019-11-08	1,950	1,950	1,921	1,940	6,400	1,940
2019-11-07	1,898	1,948	1,886	1,948	19,500	1,948
2019-11-06	1,865	1,877	1,864	1,877	3,900	1,877
2019-11-05	1,881	1,886	1,864	1,870	4,400	1,870
2019-11-01	1,831	1,881	1,830	1,880	6,700	1,880
2019-10-31	1,817	1,840	1,817	1,831	3,900	1,831
2019-10-30	1,820	1,827	1,813	1,816	7,000	1,816
2019-10-29	1,878	1,928	1,784	1,806	27,400	1,806
2019-10-28	1,870	1,879	1,870	1,879	3,100	1,879
2019-10-25	1,877	1,877	1,852	1,870	2,200	1,870
2019-10-24	1,859	1,865	1,855	1,855	1,400	1,855
2019-10-23	1,880	1,880	1,846	1,850	3,700	1,850
2019-10-21	1,846	1,879	1,846	1,875	7,900	1,875
2019-10-18	1,839	1,849	1,835	1,839	2,300	1,839
2019-10-17	1,828	1,858	1,826	1,838	5,100	1,838
2019-10-16	1,874	1,874	1,820	1,835	9,300	1,835
2019-10-15	1,836	1,873	1,836	1,873	9,500	1,873
2019-10-11	1,829	1,829	1,812	1,828	7,600	1,828
2019-10-10	1,780	1,809	1,777	1,797	9,000	1,797
2019-10-09	1,750	1,774	1,742	1,767	4,900	1,767
2019-10-08	1,725	1,755	1,725	1,752	9,700	1,752
2019-10-07	1,719	1,748	1,719	1,738	11,200	1,738
2019-10-04	1,683	1,700	1,679	1,696	3,500	1,696
2019-10-03	1,685	1,685	1,660	1,660	4,800	1,660
2019-10-02	1,679	1,692	1,679	1,689	1,600	1,689
2019-10-01	1,658	1,697	1,651	1,696	6,200	1,696
2019-09-30	1,646	1,669	1,642	1,649	3,300	1,649
2019-09-27	1,704	1,704	1,665	1,670	4,100	1,670
2019-09-26	1,688	1,700	1,680	1,694	5,700	1,694
2019-09-25	1,694	1,695	1,665	1,691	6,200	1,691
2019-09-24	1,672	1,709	1,656	1,694	7,100	1,694
2019-09-20	1,643	1,654	1,642	1,642	1,300	1,642
2019-09-19	1,639	1,657	1,639	1,640	2,800	1,640
2019-09-18	1,651	1,662	1,638	1,639	1,800	1,639
2019-09-17	1,660	1,679	1,651	1,651	4,200	1,651
2019-09-13	1,664	1,688	1,640	1,660	12,300	1,660
2019-09-12	1,645	1,664	1,645	1,664	6,200	1,664
2019-09-11	1,624	1,644	1,624	1,644	1,600	1,644
2019-09-10	1,614	1,630	1,614	1,630	4,200	1,630
2019-09-09	1,630	1,638	1,617	1,617	2,400	1,617
2019-09-06	1,638	1,638	1,623	1,630	1,900	1,630
2019-09-05	1,621	1,634	1,621	1,629	4,100	1,629
2019-09-04	1,604	1,622	1,604	1,613	3,000	1,613
2019-09-03	1,611	1,613	1,605	1,609	2,100	1,609
2019-09-02	1,609	1,617	1,609	1,611	2,000	1,611
2019-08-30	1,607	1,619	1,607	1,611	2,700	1,611
2019-08-29	1,620	1,620	1,606	1,608	3,200	1,608
2019-08-28	1,607	1,620	1,602	1,620	2,700	1,620
2019-08-27	1,601	1,630	1,601	1,612	4,200	1,612
2019-08-26	1,612	1,660	1,612	1,616	2,100	1,616
2019-08-23	1,640	1,641	1,617	1,641	1,800	1,641
2019-08-22	1,632	1,639	1,612	1,620	3,300	1,620
2019-08-21	1,637	1,642	1,632	1,632	1,900	1,632
2019-08-20	1,640	1,646	1,631	1,637	1,600	1,637
2019-08-19	1,619	1,689	1,619	1,643	3,200	1,643
2019-08-16	1,636	1,652	1,611	1,615	2,100	1,615
2019-08-15	1,630	1,645	1,607	1,645	2,200	1,645
2019-08-14	1,629	1,652	1,615	1,650	7,000	1,650
2019-08-13	1,607	1,622	1,607	1,613	900	1,613
2019-08-09	1,620	1,625	1,618	1,622	1,600	1,622
2019-08-08	1,606	1,628	1,606	1,620	4,400	1,620
2019-08-07	1,603	1,611	1,603	1,606	1,900	1,606
2019-08-06	1,590	1,617	1,583	1,602	3,400	1,602
2019-08-05	1,635	1,641	1,590	1,628	5,300	1,628
2019-08-02	1,655	1,661	1,634	1,635	2,200	1,635
2019-08-01	1,670	1,672	1,652	1,663	4,100	1,663
2019-07-31	1,692	1,692	1,663	1,681	6,800	1,681
2019-07-30	1,581	1,718	1,581	1,652	22,700	1,652
2019-07-29	1,584	1,584	1,575	1,582	3,900	1,582
2019-07-26	1,574	1,575	1,562	1,562	1,700	1,562
2019-07-25	1,577	1,589	1,570	1,580	3,900	1,580
2019-07-24	1,571	1,579	1,565	1,565	2,300	1,565
2019-07-23	1,564	1,577	1,563	1,573	1,700	1,573
2019-07-22	1,570	1,592	1,564	1,564	1,600	1,564
2019-07-19	1,570	1,579	1,561	1,570	5,100	1,570
2019-07-18	1,568	1,572	1,562	1,570	1,600	1,570
2019-07-17	1,564	1,585	1,561	1,575	1,900	1,575
2019-07-16	1,570	1,580	1,562	1,564	1,800	1,564
2019-07-12	1,571	1,589	1,570	1,570	2,200	1,570
2019-07-11	1,571	1,582	1,563	1,569	2,300	1,569
2019-07-10	1,585	1,585	1,564	1,572	4,200	1,572
2019-07-09	1,584	1,585	1,581	1,582	1,300	1,582
2019-07-08	1,602	1,602	1,583	1,585	3,100	1,585
2019-07-05	1,584	1,585	1,580	1,585	1,600	1,585
2019-07-04	1,588	1,610	1,561	1,586	3,500	1,586
2019-07-03	1,581	1,596	1,580	1,595	4,500	1,595
2019-07-02	1,568	1,581	1,562	1,581	4,100	1,581
2019-07-01	1,564	1,584	1,561	1,567	5,200	1,567
2019-06-28	1,573	1,573	1,552	1,555	2,000	1,555
2019-06-27	1,548	1,567	1,548	1,551	4,400	1,551
2019-06-26	1,541	1,562	1,541	1,548	2,900	1,548
2019-06-25	1,564	1,564	1,500	1,523	7,300	1,523
2019-06-24	1,537	1,547	1,537	1,541	30,100	1,541
2019-06-21	1,550	1,550	1,531	1,547	2,800	1,547
2019-06-20	1,570	1,570	1,536	1,565	2,700	1,565
2019-06-19	1,560	1,578	1,560	1,570	1,700	1,570
2019-06-18	1,540	1,562	1,530	1,554	2,100	1,554
2019-06-17	1,555	1,575	1,541	1,541	1,900	1,541
2019-06-14	1,565	1,579	1,562	1,563	1,400	1,563
2019-06-13	1,576	1,576	1,561	1,564	1,800	1,564
2019-06-12	1,580	1,596	1,568	1,574	2,000	1,574
2019-06-11	1,566	1,593	1,566	1,577	3,900	1,577
2019-06-10	1,565	1,600	1,565	1,570	4,700	1,570
2019-06-07	1,542	1,573	1,542	1,565	4,700	1,565
2019-06-06	1,556	1,593	1,539	1,540	5,900	1,540
2019-06-05	1,545	1,589	1,545	1,555	4,100	1,555
2019-06-04	1,526	1,550	1,515	1,543	2,800	1,543
2019-06-03	1,540	1,565	1,520	1,526	6,000	1,526
2019-05-31	1,561	1,563	1,550	1,550	3,200	1,550
2019-05-30	1,582	1,583	1,551	1,560	2,300	1,560
2019-05-29	1,584	1,591	1,581	1,583	2,200	1,583
2019-05-28	1,585	1,600	1,585	1,600	1,000	1,600
2019-05-27	1,567	1,610	1,567	1,575	3,000	1,575
2019-05-24	1,566	1,590	1,563	1,565	2,500	1,565
2019-05-23	1,598	1,598	1,562	1,566	3,600	1,566
2019-05-22	1,567	1,600	1,567	1,598	5,000	1,598
2019-05-21	1,556	1,616	1,555	1,575	8,700	1,575
2019-05-20	1,556	1,583	1,556	1,570	4,800	1,570
2019-05-17	1,550	1,570	1,545	1,554	5,000	1,554
2019-05-16	1,547	1,569	1,547	1,549	2,600	1,549
2019-05-15	1,540	1,679	1,535	1,552	13,100	1,552
2019-05-14	1,525	1,576	1,525	1,536	2,500	1,536
2019-05-13	1,576	1,576	1,542	1,542	3,400	1,542
2019-05-10	1,567	1,594	1,550	1,550	8,700	1,550
2019-05-09	1,603	1,605	1,566	1,572	34,700	1,572
2019-05-08	1,633	1,633	1,603	1,604	4,500	1,604
2019-05-07	1,657	1,660	1,640	1,640	2,300	1,640
2019-04-26	1,662	1,662	1,654	1,661	2,800	1,661
2019-04-25	1,682	1,682	1,661	1,662	3,600	1,662
2019-04-24	1,685	1,702	1,668	1,668	2,200	1,668
2019-04-23	1,681	1,729	1,681	1,683	1,700	1,683
2019-04-22	1,692	1,731	1,681	1,681	2,500	1,681
2019-04-19	1,702	1,703	1,688	1,690	3,000	1,690
2019-04-18	1,715	1,715	1,700	1,700	3,400	1,700
2019-04-17	1,688	1,735	1,688	1,725	4,600	1,725
2019-04-16	1,686	1,694	1,680	1,684	2,100	1,684
2019-04-15	1,680	1,698	1,680	1,685	2,700	1,685
2019-04-12	1,666	1,679	1,662	1,678	1,800	1,678
2019-04-11	1,679	1,679	1,663	1,666	2,100	1,666
2019-04-10	1,661	1,691	1,656	1,679	2,800	1,679
2019-04-09	1,665	1,666	1,656	1,660	7,300	1,660
2019-04-08	1,664	1,676	1,656	1,656	8,100	1,656
2019-04-05	1,655	1,663	1,651	1,661	5,200	1,661
2019-04-04	1,651	1,664	1,650	1,651	4,000	1,651
2019-04-03	1,649	1,657	1,637	1,650	6,300	1,650
2019-04-02	1,649	1,660	1,649	1,649	3,400	1,649
2019-04-01	1,643	1,660	1,643	1,648	4,600	1,648
2019-03-29	1,655	1,694	1,643	1,643	3,500	1,643
2019-03-28	1,655	1,675	1,651	1,654	3,800	1,654
2019-03-27	1,671	1,700	1,654	1,667	10,600	1,667
2019-03-26	1,704	1,716	1,689	1,691	4,400	1,691
2019-03-25	1,709	1,709	1,685	1,706	5,500	1,706
2019-03-22	1,718	1,718	1,692	1,710	4,200	1,710
2019-03-20	1,687	1,717	1,685	1,717	1,900	1,717
2019-03-19	1,688	1,718	1,686	1,686	2,400	1,686
2019-03-18	1,678	1,721	1,678	1,687	2,500	1,687
2019-03-15	1,672	1,697	1,672	1,673	3,100	1,673
2019-03-14	1,672	1,698	1,668	1,670	3,600	1,670
2019-03-13	1,677	1,703	1,671	1,672	1,800	1,672
2019-03-12	1,673	1,700	1,673	1,685	4,100	1,685
2019-03-11	1,683	1,716	1,673	1,673	2,900	1,673
2019-03-08	1,692	1,730	1,684	1,690	4,100	1,690
2019-03-07	1,715	1,738	1,703	1,706	5,600	1,706
2019-03-06	1,723	1,727	1,720	1,723	4,200	1,723
2019-03-05	1,732	1,740	1,722	1,723	6,400	1,723
2019-03-04	1,738	1,748	1,730	1,735	4,400	1,735
2019-03-01	1,724	1,733	1,721	1,722	2,700	1,722
2019-02-28	1,721	1,738	1,718	1,725	3,500	1,725
2019-02-27	1,722	1,728	1,719	1,721	3,000	1,721
2019-02-26	1,740	1,740	1,717	1,721	5,800	1,721
2019-02-25	1,730	1,747	1,727	1,727	5,200	1,727
2019-02-22	1,727	1,736	1,721	1,725	3,600	1,725
2019-02-21	1,732	1,749	1,724	1,730	2,700	1,730
2019-02-20	1,745	1,749	1,731	1,731	3,400	1,731
2019-02-19	1,725	1,744	1,720	1,743	5,400	1,743
2019-02-18	1,722	1,733	1,722	1,722	2,000	1,722
2019-02-15	1,725	1,739	1,712	1,712	4,800	1,712
2019-02-14	1,765	1,765	1,722	1,733	3,200	1,733
2019-02-13	1,752	1,766	1,736	1,765	4,500	1,765
2019-02-12	1,716	1,770	1,716	1,752	3,800	1,752
2019-02-08	1,742	1,742	1,706	1,711	4,400	1,711
2019-02-07	1,754	1,779	1,750	1,752	6,300	1,752
2019-02-06	1,729	1,764	1,729	1,746	6,300	1,746
2019-02-05	1,736	1,754	1,725	1,732	5,800	1,732
2019-02-04	1,734	1,738	1,720	1,720	3,200	1,720
2019-02-01	1,726	1,731	1,706	1,718	3,000	1,718
2019-01-31	1,725	1,729	1,680	1,726	7,700	1,726
2019-01-30	1,709	1,755	1,657	1,719	20,700	1,719
2019-01-29	1,658	1,710	1,657	1,710	9,100	1,710
2019-01-28	1,637	1,663	1,637	1,662	3,800	1,662
2019-01-25	1,617	1,656	1,617	1,636	3,900	1,636
2019-01-24	1,608	1,617	1,602	1,603	2,400	1,603
2019-01-23	1,601	1,626	1,600	1,608	1,400	1,608
2019-01-22	1,611	1,628	1,603	1,607	3,200	1,607
2019-01-21	1,611	1,628	1,611	1,612	3,500	1,612
2019-01-18	1,600	1,610	1,600	1,600	3,100	1,600
2019-01-17	1,593	1,603	1,590	1,596	2,800	1,596
2019-01-16	1,600	1,610	1,592	1,593	3,700	1,593
2019-01-15	1,618	1,618	1,590	1,595	2,500	1,595
2019-01-11	1,589	1,619	1,585	1,605	5,800	1,605
2019-01-10	1,614	1,634	1,586	1,586	2,500	1,586
2019-01-09	1,600	1,635	1,582	1,633	5,800	1,633
2019-01-08	1,546	1,602	1,546	1,585	5,400	1,585
2019-01-07	1,531	1,566	1,531	1,546	3,000	1,546
2019-01-04	1,480	1,529	1,480	1,529	3,400	1,529

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