4367 広栄化学(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,212	2,236	2,211	2,231	1,900	2,231
2021-12-29	2,204	2,224	2,204	2,224	1,600	2,224
2021-12-28	2,197	2,220	2,170	2,204	12,100	2,204
2021-12-27	2,202	2,214	2,197	2,197	9,500	2,197
2021-12-24	2,243	2,243	2,210	2,224	8,100	2,224
2021-12-23	2,224	2,229	2,201	2,228	6,300	2,228
2021-12-22	2,174	2,224	2,174	2,224	14,200	2,224
2021-12-21	2,198	2,198	2,171	2,184	13,400	2,184
2021-12-20	2,214	2,242	2,164	2,185	22,700	2,185
2021-12-17	2,261	2,270	2,223	2,234	11,800	2,234
2021-12-16	2,230	2,298	2,230	2,298	16,800	2,298
2021-12-15	2,249	2,250	2,210	2,228	13,100	2,228
2021-12-14	2,290	2,302	2,245	2,263	11,500	2,263
2021-12-13	2,319	2,320	2,288	2,289	8,900	2,289
2021-12-10	2,331	2,331	2,307	2,326	3,400	2,326
2021-12-09	2,312	2,332	2,308	2,308	8,800	2,308
2021-12-08	2,311	2,330	2,309	2,312	8,800	2,312
2021-12-07	2,280	2,339	2,280	2,326	10,800	2,326
2021-12-06	2,272	2,327	2,272	2,295	4,400	2,295
2021-12-03	2,324	2,329	2,291	2,295	17,700	2,295
2021-12-02	2,331	2,352	2,322	2,333	6,800	2,333
2021-12-01	2,360	2,371	2,331	2,368	5,100	2,368
2021-11-30	2,368	2,380	2,360	2,360	5,900	2,360
2021-11-29	2,400	2,400	2,366	2,380	16,400	2,380
2021-11-26	2,426	2,426	2,400	2,405	4,300	2,405
2021-11-25	2,458	2,458	2,418	2,425	3,600	2,425
2021-11-24	2,486	2,486	2,428	2,454	5,000	2,454
2021-11-22	2,496	2,499	2,485	2,486	1,900	2,486
2021-11-19	2,436	2,498	2,412	2,486	4,500	2,486
2021-11-18	2,401	2,451	2,401	2,444	5,500	2,444
2021-11-17	2,436	2,447	2,401	2,401	12,000	2,401
2021-11-16	2,460	2,461	2,443	2,445	8,100	2,445
2021-11-15	2,475	2,478	2,461	2,462	12,200	2,462
2021-11-12	2,480	2,499	2,475	2,490	10,200	2,490
2021-11-11	2,490	2,493	2,452	2,480	8,000	2,480
2021-11-10	2,481	2,510	2,474	2,489	9,800	2,489
2021-11-09	2,502	2,524	2,490	2,492	4,000	2,492
2021-11-08	2,526	2,528	2,500	2,503	15,100	2,503
2021-11-05	2,525	2,535	2,525	2,532	8,300	2,532
2021-11-04	2,548	2,550	2,530	2,539	4,900	2,539
2021-11-02	2,570	2,577	2,552	2,560	2,800	2,560
2021-11-01	2,570	2,581	2,570	2,575	2,700	2,575
2021-10-29	2,570	2,572	2,557	2,567	3,300	2,567
2021-10-28	2,585	2,589	2,577	2,584	1,900	2,584
2021-10-27	2,604	2,608	2,582	2,582	4,600	2,582
2021-10-26	2,643	2,677	2,604	2,604	8,100	2,604
2021-10-25	2,635	2,635	2,612	2,621	4,400	2,621
2021-10-22	2,635	2,656	2,635	2,647	3,200	2,647
2021-10-21	2,651	2,659	2,640	2,640	2,500	2,640
2021-10-20	2,665	2,665	2,643	2,658	1,700	2,658
2021-10-19	2,651	2,666	2,645	2,659	1,400	2,659
2021-10-18	2,678	2,678	2,646	2,646	5,000	2,646
2021-10-15	2,685	2,685	2,658	2,662	7,600	2,662
2021-10-14	2,687	2,687	2,661	2,661	1,400	2,661
2021-10-13	2,693	2,713	2,661	2,676	3,400	2,676
2021-10-12	2,730	2,740	2,657	2,679	2,200	2,679
2021-10-11	2,630	2,694	2,630	2,680	9,700	2,680
2021-10-08	2,645	2,650	2,627	2,630	3,900	2,630
2021-10-07	2,673	2,694	2,638	2,650	5,100	2,650
2021-10-06	2,675	2,680	2,638	2,673	4,100	2,673
2021-10-05	2,617	2,636	2,597	2,625	9,400	2,625
2021-10-04	2,797	2,797	2,640	2,663	13,200	2,663
2021-10-01	2,780	2,780	2,750	2,779	6,700	2,779
2021-09-30	2,818	2,818	2,790	2,807	2,900	2,807
2021-09-29	2,787	2,832	2,759	2,793	13,900	2,793
2021-09-28	2,970	2,970	2,880	2,887	16,100	2,887
2021-09-27	2,901	2,970	2,901	2,963	38,300	2,963
2021-09-24	2,840	2,840	2,816	2,839	3,900	2,839
2021-09-22	2,798	2,814	2,776	2,809	8,700	2,809
2021-09-21	2,771	2,812	2,771	2,788	9,800	2,788
2021-09-17	2,791	2,834	2,791	2,825	7,100	2,825
2021-09-16	2,794	2,815	2,773	2,800	17,000	2,800
2021-09-15	2,725	2,900	2,720	2,861	79,200	2,861
2021-09-14	2,670	2,701	2,660	2,675	4,900	2,675
2021-09-13	2,651	2,670	2,651	2,653	3,000	2,653
2021-09-10	2,655	2,689	2,650	2,659	1,600	2,659
2021-09-09	2,651	2,663	2,630	2,663	1,600	2,663
2021-09-08	2,687	2,687	2,646	2,669	2,600	2,669
2021-09-07	2,685	2,685	2,656	2,656	5,300	2,656
2021-09-06	2,700	2,700	2,625	2,685	7,100	2,685
2021-09-03	2,672	2,708	2,672	2,690	1,600	2,690
2021-09-02	2,733	2,733	2,693	2,697	3,000	2,697
2021-09-01	2,675	2,735	2,671	2,735	8,500	2,735
2021-08-31	2,660	2,699	2,660	2,675	3,200	2,675
2021-08-30	2,670	2,685	2,661	2,680	3,800	2,680
2021-08-27	2,677	2,677	2,657	2,675	2,000	2,675
2021-08-26	2,660	2,679	2,644	2,679	1,300	2,679
2021-08-25	2,677	2,678	2,655	2,655	5,500	2,655
2021-08-24	2,650	2,674	2,636	2,674	4,100	2,674
2021-08-23	2,663	2,690	2,637	2,687	11,200	2,687
2021-08-20	2,622	2,637	2,586	2,637	4,800	2,637
2021-08-19	2,681	2,681	2,623	2,636	10,400	2,636
2021-08-18	2,660	2,748	2,654	2,681	33,300	2,681
2021-08-17	2,700	2,700	2,601	2,615	9,700	2,615
2021-08-16	2,505	2,716	2,505	2,700	29,200	2,700
2021-08-13	2,520	2,521	2,483	2,483	9,000	2,483
2021-08-12	2,491	2,504	2,491	2,502	1,300	2,502
2021-08-11	2,506	2,506	2,482	2,500	2,300	2,500
2021-08-10	2,505	2,506	2,490	2,506	2,600	2,506
2021-08-06	2,480	2,514	2,480	2,500	2,700	2,500
2021-08-05	2,486	2,495	2,481	2,482	2,800	2,482
2021-08-04	2,522	2,522	2,487	2,489	13,800	2,489
2021-08-03	2,519	2,539	2,480	2,501	5,100	2,501
2021-08-02	2,498	2,509	2,490	2,509	5,100	2,509
2021-07-30	2,530	2,535	2,490	2,498	8,600	2,498
2021-07-29	2,523	2,531	2,515	2,528	3,500	2,528
2021-07-28	2,551	2,598	2,520	2,521	14,600	2,521
2021-07-27	2,549	2,562	2,549	2,551	6,200	2,551
2021-07-26	2,552	2,578	2,550	2,550	3,700	2,550
2021-07-21	2,568	2,586	2,545	2,550	12,100	2,550
2021-07-20	2,605	2,610	2,563	2,567	8,000	2,567
2021-07-19	2,620	2,620	2,606	2,606	900	2,606
2021-07-16	2,604	2,629	2,600	2,619	4,200	2,619
2021-07-15	2,608	2,623	2,608	2,608	1,200	2,608
2021-07-14	2,599	2,626	2,599	2,607	2,300	2,607
2021-07-13	2,600	2,611	2,600	2,605	2,300	2,605
2021-07-12	2,601	2,613	2,594	2,600	2,600	2,600
2021-07-09	2,582	2,596	2,574	2,596	3,300	2,596
2021-07-08	2,601	2,613	2,571	2,600	6,700	2,600
2021-07-07	2,607	2,620	2,602	2,606	5,600	2,606
2021-07-06	2,608	2,621	2,602	2,618	3,400	2,618
2021-07-05	2,627	2,648	2,600	2,608	5,100	2,608
2021-07-02	2,650	2,659	2,627	2,627	3,700	2,627
2021-07-01	2,647	2,662	2,647	2,651	600	2,651
2021-06-30	2,657	2,660	2,645	2,650	2,100	2,650
2021-06-29	2,644	2,658	2,644	2,657	900	2,657
2021-06-28	2,655	2,660	2,644	2,660	2,200	2,660
2021-06-25	2,655	2,656	2,645	2,655	7,600	2,655
2021-06-24	2,636	2,649	2,636	2,645	1,600	2,645
2021-06-23	2,648	2,649	2,632	2,636	5,200	2,636
2021-06-22	2,672	2,672	2,621	2,635	3,900	2,635
2021-06-21	2,610	2,641	2,592	2,641	6,400	2,641
2021-06-18	2,655	2,657	2,611	2,646	6,600	2,646
2021-06-17	2,666	2,678	2,645	2,678	3,100	2,678
2021-06-16	2,650	2,674	2,650	2,672	2,400	2,672
2021-06-15	2,656	2,657	2,645	2,650	3,200	2,650
2021-06-14	2,675	2,675	2,647	2,662	5,600	2,662
2021-06-11	2,670	2,675	2,639	2,675	2,600	2,675
2021-06-10	2,670	2,672	2,661	2,670	1,100	2,670
2021-06-09	2,660	2,670	2,655	2,670	2,600	2,670
2021-06-08	2,651	2,674	2,651	2,672	3,100	2,672
2021-06-07	2,656	2,667	2,640	2,641	4,900	2,641
2021-06-04	2,651	2,680	2,630	2,656	7,300	2,656
2021-06-03	2,684	2,698	2,638	2,693	7,600	2,693
2021-06-02	2,650	2,670	2,610	2,639	11,700	2,639
2021-06-01	2,698	2,698	2,620	2,643	10,200	2,643
2021-05-31	2,700	2,700	2,671	2,680	4,200	2,680
2021-05-28	2,701	2,719	2,700	2,700	2,000	2,700
2021-05-27	2,700	2,720	2,700	2,706	800	2,706
2021-05-26	2,707	2,715	2,700	2,700	3,200	2,700
2021-05-25	2,738	2,738	2,701	2,712	4,500	2,712
2021-05-24	2,722	2,746	2,716	2,738	5,500	2,738
2021-05-21	2,700	2,738	2,700	2,738	1,800	2,738
2021-05-20	2,735	2,760	2,699	2,710	5,400	2,710
2021-05-19	2,731	2,750	2,713	2,737	6,700	2,737
2021-05-18	2,727	2,791	2,727	2,761	5,700	2,761
2021-05-17	2,659	2,698	2,635	2,698	5,200	2,698
2021-05-14	2,650	2,686	2,622	2,673	17,300	2,673
2021-05-13	2,633	2,660	2,600	2,639	31,100	2,639
2021-05-12	2,871	2,892	2,617	2,668	51,900	2,668
2021-05-11	2,838	2,874	2,835	2,869	6,200	2,869
2021-05-10	2,836	2,850	2,818	2,850	7,800	2,850
2021-05-07	2,863	2,863	2,834	2,840	3,700	2,840
2021-05-06	2,815	2,866	2,815	2,854	7,600	2,854
2021-04-30	2,810	2,846	2,799	2,814	5,000	2,814
2021-04-28	2,840	2,840	2,806	2,806	6,300	2,806
2021-04-27	2,806	2,849	2,806	2,830	5,900	2,830
2021-04-26	2,805	2,818	2,796	2,803	5,500	2,803
2021-04-23	2,840	2,846	2,818	2,818	2,900	2,818
2021-04-22	2,821	2,851	2,821	2,836	2,200	2,836
2021-04-21	2,816	2,830	2,810	2,820	4,000	2,820
2021-04-20	2,828	2,850	2,825	2,835	1,200	2,835
2021-04-19	2,864	2,879	2,820	2,849	3,800	2,849
2021-04-16	2,863	2,863	2,836	2,854	1,200	2,854
2021-04-15	2,823	2,880	2,823	2,873	9,000	2,873
2021-04-14	2,825	2,829	2,807	2,822	5,800	2,822
2021-04-13	2,830	2,832	2,821	2,825	5,500	2,825
2021-04-12	2,832	2,838	2,830	2,830	3,600	2,830
2021-04-09	2,834	2,857	2,834	2,840	1,900	2,840
2021-04-08	2,855	2,855	2,823	2,848	8,100	2,848
2021-04-07	2,850	2,878	2,850	2,855	7,200	2,855
2021-04-06	2,868	2,880	2,849	2,870	8,400	2,870
2021-04-05	2,900	2,919	2,864	2,885	9,100	2,885
2021-04-02	2,902	2,908	2,871	2,883	11,300	2,883
2021-04-01	2,923	2,923	2,904	2,910	3,700	2,910
2021-03-31	2,920	2,959	2,901	2,935	9,600	2,935
2021-03-30	2,915	2,942	2,905	2,922	7,400	2,922
2021-03-29	2,978	2,988	2,924	2,939	8,300	2,939
2021-03-26	2,928	2,978	2,928	2,978	8,400	2,978
2021-03-25	2,924	2,967	2,924	2,936	6,300	2,936
2021-03-24	2,966	2,966	2,904	2,939	10,100	2,939
2021-03-23	2,965	2,984	2,959	2,970	9,900	2,970
2021-03-22	2,933	2,969	2,933	2,968	8,700	2,968
2021-03-19	2,951	2,965	2,941	2,956	1,900	2,956
2021-03-18	2,958	2,970	2,939	2,965	5,700	2,965
2021-03-17	2,942	2,942	2,918	2,941	2,200	2,941
2021-03-16	2,953	2,953	2,928	2,939	6,100	2,939
2021-03-15	2,890	2,960	2,889	2,958	22,100	2,958
2021-03-12	2,861	2,890	2,861	2,890	3,900	2,890
2021-03-11	2,860	2,890	2,822	2,887	9,600	2,887
2021-03-10	2,843	2,862	2,830	2,860	5,300	2,860
2021-03-09	2,860	2,860	2,842	2,845	1,400	2,845
2021-03-08	2,857	2,857	2,814	2,835	4,900	2,835
2021-03-05	2,826	2,833	2,794	2,833	9,300	2,833
2021-03-04	2,860	2,862	2,795	2,847	15,400	2,847
2021-03-03	2,819	2,865	2,817	2,851	9,300	2,851
2021-03-02	2,794	2,833	2,794	2,819	14,100	2,819
2021-03-01	2,766	2,787	2,748	2,787	6,800	2,787
2021-02-26	2,730	2,779	2,720	2,722	22,500	2,722
2021-02-25	2,788	2,788	2,729	2,730	24,600	2,730
2021-02-24	2,800	2,800	2,744	2,757	18,900	2,757
2021-02-22	2,792	2,836	2,790	2,798	12,800	2,798
2021-02-19	2,800	2,827	2,760	2,792	36,800	2,792
2021-02-18	2,869	2,884	2,802	2,805	33,800	2,805
2021-02-17	2,873	2,902	2,868	2,869	26,600	2,869
2021-02-16	2,883	2,900	2,873	2,876	22,600	2,876
2021-02-15	2,911	2,934	2,880	2,884	25,700	2,884
2021-02-12	2,924	2,928	2,904	2,911	15,000	2,911
2021-02-10	2,918	2,936	2,904	2,924	12,100	2,924
2021-02-09	2,928	2,935	2,893	2,921	31,700	2,921
2021-02-08	2,966	2,966	2,922	2,935	19,500	2,935
2021-02-05	2,960	2,999	2,924	2,936	23,200	2,936
2021-02-04	2,948	2,962	2,924	2,948	19,800	2,948
2021-02-03	2,973	2,973	2,934	2,936	17,100	2,936
2021-02-02	2,941	3,010	2,925	2,932	25,800	2,932
2021-02-01	2,860	2,941	2,830	2,929	32,200	2,929
2021-01-29	2,978	2,981	2,886	2,896	72,700	2,896
2021-01-28	3,155	3,235	2,950	2,976	136,800	2,976
2021-01-27	3,235	3,255	3,185	3,235	21,700	3,235
2021-01-26	3,185	3,225	3,170	3,225	27,300	3,225
2021-01-25	3,200	3,235	3,150	3,185	32,100	3,185
2021-01-22	3,100	3,170	3,075	3,155	23,400	3,155
2021-01-21	3,125	3,130	3,080	3,100	11,800	3,100
2021-01-20	3,090	3,135	3,045	3,125	23,600	3,125
2021-01-19	3,045	3,115	3,045	3,090	19,500	3,090
2021-01-18	3,045	3,050	2,985	3,025	17,800	3,025
2021-01-15	3,015	3,030	2,999	3,020	10,900	3,020
2021-01-14	3,065	3,085	2,991	3,000	20,200	3,000
2021-01-13	3,095	3,120	3,055	3,055	17,900	3,055
2021-01-12	3,075	3,085	3,035	3,075	18,100	3,075
2021-01-08	3,020	3,080	3,020	3,040	26,500	3,040
2021-01-07	2,940	3,030	2,940	2,997	27,400	2,997
2021-01-06	2,923	2,965	2,923	2,936	13,100	2,936
2021-01-05	2,928	2,960	2,920	2,955	12,500	2,955
2021-01-04	2,930	2,945	2,868	2,930	18,000	2,930

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