4367 広栄化学(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,311	2,311	2,290	2,311	300	2,311
2022-12-29	2,288	2,311	2,280	2,311	800	2,311
2022-12-28	2,282	2,299	2,281	2,283	3,000	2,283
2022-12-27	2,279	2,305	2,279	2,291	4,300	2,291
2022-12-26	2,270	2,288	2,263	2,288	6,700	2,288
2022-12-23	2,265	2,268	2,250	2,268	6,800	2,268
2022-12-22	2,253	2,260	2,245	2,255	6,200	2,255
2022-12-21	2,238	2,256	2,235	2,250	4,600	2,250
2022-12-20	2,262	2,263	2,220	2,235	6,900	2,235
2022-12-19	2,267	2,274	2,261	2,262	1,100	2,262
2022-12-16	2,273	2,285	2,267	2,267	6,800	2,267
2022-12-15	2,266	2,278	2,266	2,273	2,400	2,273
2022-12-14	2,267	2,268	2,260	2,266	1,900	2,266
2022-12-13	2,265	2,275	2,265	2,268	1,300	2,268
2022-12-12	2,266	2,266	2,258	2,265	700	2,265
2022-12-09	2,269	2,269	2,257	2,266	1,500	2,266
2022-12-08	2,251	2,257	2,245	2,257	1,500	2,257
2022-12-07	2,257	2,271	2,256	2,256	1,400	2,256
2022-12-06	2,260	2,265	2,257	2,257	2,600	2,257
2022-12-05	2,271	2,271	2,261	2,270	1,800	2,270
2022-12-02	2,277	2,277	2,270	2,271	1,000	2,271
2022-12-01	2,283	2,289	2,282	2,289	1,200	2,289
2022-11-30	2,277	2,289	2,266	2,289	3,300	2,289
2022-11-29	2,298	2,298	2,283	2,293	1,000	2,293
2022-11-28	2,298	2,304	2,290	2,304	2,100	2,304
2022-11-25	2,300	2,308	2,281	2,298	5,100	2,298
2022-11-24	2,290	2,290	2,278	2,290	5,400	2,290
2022-11-22	2,277	2,300	2,276	2,284	3,200	2,284
2022-11-21	2,280	2,290	2,276	2,290	3,200	2,290
2022-11-18	2,267	2,280	2,267	2,280	600	2,280
2022-11-17	2,268	2,271	2,266	2,267	1,100	2,267
2022-11-16	2,260	2,268	2,260	2,268	1,800	2,268
2022-11-15	2,250	2,281	2,250	2,260	2,900	2,260
2022-11-14	2,280	2,280	2,245	2,260	4,500	2,260
2022-11-11	2,290	2,305	2,220	2,304	6,800	2,304
2022-11-10	2,300	2,315	2,282	2,282	3,600	2,282
2022-11-09	2,303	2,320	2,301	2,301	700	2,301
2022-11-08	2,320	2,323	2,305	2,305	2,300	2,305
2022-11-07	2,325	2,325	2,320	2,320	900	2,320
2022-11-04	2,348	2,348	2,325	2,325	1,300	2,325
2022-11-02	2,352	2,352	2,333	2,349	3,700	2,349
2022-11-01	2,351	2,353	2,345	2,353	2,400	2,353
2022-10-31	2,357	2,400	2,315	2,351	7,000	2,351
2022-10-28	2,338	2,357	2,326	2,357	1,500	2,357
2022-10-27	2,345	2,350	2,325	2,325	2,000	2,325
2022-10-26	2,343	2,345	2,331	2,345	2,000	2,345
2022-10-25	2,340	2,343	2,320	2,343	4,400	2,343
2022-10-24	2,349	2,368	2,325	2,325	3,800	2,325
2022-10-21	2,234	2,349	2,234	2,310	17,100	2,310
2022-10-20	-	-	-	2,255	-	2,255
2022-10-19	2,232	2,259	2,228	2,255	900	2,255
2022-10-18	2,234	2,240	2,222	2,233	1,600	2,233
2022-10-17	2,233	2,236	2,227	2,234	3,000	2,234
2022-10-14	2,227	2,250	2,227	2,234	3,200	2,234
2022-10-13	2,245	2,250	2,210	2,226	16,600	2,226
2022-10-12	2,275	2,275	2,245	2,245	12,300	2,245
2022-10-11	2,281	2,281	2,246	2,275	2,800	2,275
2022-10-07	2,267	2,282	2,267	2,282	700	2,282
2022-10-06	2,270	2,281	2,265	2,267	2,300	2,267
2022-10-05	2,283	2,283	2,271	2,271	1,200	2,271
2022-10-04	2,295	2,295	2,270	2,281	9,100	2,281
2022-10-03	2,274	2,325	2,270	2,281	1,400	2,281
2022-09-30	2,291	2,291	2,290	2,290	1,500	2,290
2022-09-29	2,290	2,292	2,290	2,292	19,800	2,292
2022-09-28	2,332	2,377	2,330	2,330	1,500	2,330
2022-09-27	2,347	2,360	2,339	2,339	400	2,339
2022-09-26	2,346	2,380	2,346	2,348	3,100	2,348
2022-09-22	2,346	2,346	2,346	2,346	2,600	2,346
2022-09-21	2,340	2,340	2,340	2,340	300	2,340
2022-09-20	2,325	2,339	2,325	2,331	600	2,331
2022-09-16	2,340	2,340	2,316	2,317	600	2,317
2022-09-15	2,330	2,330	2,320	2,325	600	2,325
2022-09-14	2,350	2,350	2,348	2,348	200	2,348
2022-09-13	2,337	2,364	2,337	2,364	400	2,364
2022-09-12	2,332	2,344	2,332	2,344	300	2,344
2022-09-09	-	-	-	2,321	-	2,321
2022-09-08	2,321	2,345	2,321	2,321	2,400	2,321
2022-09-07	2,327	2,330	2,320	2,320	900	2,320
2022-09-06	-	-	-	2,335	-	2,335
2022-09-05	2,333	2,335	2,332	2,335	700	2,335
2022-09-02	2,348	2,348	2,332	2,333	300	2,333
2022-09-01	2,345	2,351	2,334	2,349	1,800	2,349
2022-08-31	2,330	2,333	2,328	2,330	1,600	2,330
2022-08-30	2,310	2,330	2,310	2,330	1,200	2,330
2022-08-29	2,300	2,306	2,300	2,306	400	2,306
2022-08-26	2,319	2,324	2,305	2,306	2,000	2,306
2022-08-25	2,290	2,319	2,290	2,319	2,300	2,319
2022-08-24	2,300	2,300	2,294	2,294	300	2,294
2022-08-23	2,301	2,312	2,285	2,294	2,600	2,294
2022-08-22	2,299	2,310	2,299	2,310	300	2,310
2022-08-19	2,305	2,316	2,290	2,296	1,700	2,296
2022-08-18	2,310	2,315	2,300	2,315	1,800	2,315
2022-08-17	2,304	2,309	2,304	2,309	1,600	2,309
2022-08-16	2,306	2,308	2,303	2,304	1,400	2,304
2022-08-15	2,307	2,311	2,306	2,306	3,100	2,306
2022-08-12	2,302	2,311	2,290	2,311	1,800	2,311
2022-08-10	2,302	2,302	2,286	2,300	400	2,300
2022-08-09	2,327	2,327	2,281	2,300	4,300	2,300
2022-08-08	2,310	2,313	2,310	2,313	4,100	2,313
2022-08-05	2,363	2,363	2,310	2,310	2,400	2,310
2022-08-04	2,330	2,347	2,315	2,347	1,400	2,347
2022-08-03	2,342	2,342	2,336	2,336	200	2,336
2022-08-02	2,343	2,344	2,342	2,342	900	2,342
2022-08-01	2,342	2,342	2,342	2,342	600	2,342
2022-07-29	2,394	2,394	2,328	2,342	1,900	2,342
2022-07-28	2,385	2,385	2,348	2,379	3,500	2,379
2022-07-27	2,390	2,395	2,390	2,390	2,700	2,390
2022-07-26	2,370	2,395	2,370	2,386	1,900	2,386
2022-07-25	2,373	2,397	2,370	2,370	2,600	2,370
2022-07-22	2,381	2,399	2,380	2,383	5,900	2,383
2022-07-21	2,393	2,395	2,380	2,380	800	2,380
2022-07-20	2,386	2,389	2,386	2,389	600	2,389
2022-07-19	2,385	2,385	2,362	2,362	1,000	2,362
2022-07-15	2,359	2,369	2,359	2,368	600	2,368
2022-07-14	-	-	-	2,352	-	2,352
2022-07-13	2,352	2,352	2,352	2,352	100	2,352
2022-07-12	2,351	2,352	2,351	2,352	200	2,352
2022-07-11	2,350	2,400	2,344	2,365	4,900	2,365
2022-07-08	2,381	2,381	2,350	2,350	1,700	2,350
2022-07-07	2,360	2,367	2,353	2,367	600	2,367
2022-07-06	2,385	2,385	2,360	2,360	1,300	2,360
2022-07-05	2,362	2,386	2,358	2,386	3,100	2,386
2022-07-04	2,337	2,363	2,337	2,363	1,700	2,363
2022-07-01	2,359	2,359	2,330	2,330	500	2,330
2022-06-30	2,356	2,356	2,345	2,345	700	2,345
2022-06-29	2,336	2,344	2,336	2,344	300	2,344
2022-06-28	2,344	2,347	2,329	2,347	2,000	2,347
2022-06-27	2,323	2,340	2,323	2,340	300	2,340
2022-06-24	2,325	2,333	2,323	2,323	2,500	2,323
2022-06-23	2,305	2,325	2,305	2,325	1,300	2,325
2022-06-22	2,318	2,325	2,280	2,284	1,100	2,284
2022-06-21	2,289	2,340	2,289	2,290	3,200	2,290
2022-06-20	2,340	2,340	2,284	2,294	12,600	2,294
2022-06-17	2,317	2,317	2,305	2,310	500	2,310
2022-06-16	2,342	2,360	2,330	2,334	1,200	2,334
2022-06-15	2,340	2,347	2,314	2,347	2,800	2,347
2022-06-14	2,377	2,377	2,271	2,340	3,400	2,340
2022-06-13	2,373	2,377	2,373	2,374	700	2,374
2022-06-10	2,400	2,400	2,378	2,400	1,200	2,400
2022-06-09	2,400	2,408	2,390	2,407	1,900	2,407
2022-06-08	2,360	2,399	2,360	2,399	3,400	2,399
2022-06-07	2,351	2,369	2,350	2,360	1,900	2,360
2022-06-06	2,360	2,371	2,350	2,370	1,600	2,370
2022-06-03	2,340	2,370	2,340	2,365	2,600	2,365
2022-06-02	2,346	2,346	2,335	2,340	600	2,340
2022-06-01	2,340	2,358	2,340	2,340	1,600	2,340
2022-05-31	2,298	2,375	2,296	2,349	2,600	2,349
2022-05-30	2,291	2,316	2,291	2,303	2,500	2,303
2022-05-27	2,273	2,304	2,273	2,304	1,100	2,304
2022-05-26	2,273	2,300	2,273	2,280	10,000	2,280
2022-05-25	2,275	2,275	2,250	2,273	5,600	2,273
2022-05-24	2,286	2,287	2,286	2,286	1,000	2,286
2022-05-23	2,286	2,331	2,286	2,294	4,100	2,294
2022-05-20	2,276	2,320	2,276	2,284	5,300	2,284
2022-05-19	2,244	2,300	2,235	2,289	2,600	2,289
2022-05-18	2,277	2,277	2,263	2,264	1,000	2,264
2022-05-17	2,255	2,280	2,250	2,280	1,000	2,280
2022-05-16	2,286	2,286	2,222	2,259	2,700	2,259
2022-05-13	2,248	2,269	2,248	2,269	3,900	2,269
2022-05-12	2,245	2,283	2,245	2,256	4,900	2,256
2022-05-11	2,240	2,277	2,240	2,277	700	2,277
2022-05-10	2,236	2,240	2,230	2,240	2,000	2,240
2022-05-09	2,252	2,303	2,241	2,258	3,600	2,258
2022-05-06	2,266	2,299	2,266	2,270	1,500	2,270
2022-05-02	2,259	2,290	2,259	2,270	3,300	2,270
2022-04-28	2,240	2,291	2,234	2,291	1,200	2,291
2022-04-27	2,240	2,257	2,240	2,257	1,000	2,257
2022-04-26	2,260	2,282	2,256	2,260	1,200	2,260
2022-04-25	2,255	2,260	2,255	2,260	1,500	2,260
2022-04-22	2,276	2,279	2,267	2,267	2,700	2,267
2022-04-21	2,285	2,290	2,279	2,290	1,400	2,290
2022-04-20	2,298	2,298	2,278	2,285	2,900	2,285
2022-04-19	2,277	2,298	2,277	2,298	800	2,298
2022-04-18	2,297	2,297	2,280	2,280	1,700	2,280
2022-04-15	2,295	2,295	2,295	2,295	500	2,295
2022-04-14	2,305	2,307	2,291	2,295	1,300	2,295
2022-04-13	2,308	2,318	2,290	2,318	1,400	2,318
2022-04-12	2,276	2,380	2,276	2,293	5,100	2,293
2022-04-11	2,306	2,307	2,286	2,286	7,200	2,286
2022-04-08	2,291	2,305	2,290	2,305	2,400	2,305
2022-04-07	2,310	2,310	2,300	2,300	2,500	2,300
2022-04-06	2,317	2,319	2,303	2,319	2,500	2,319
2022-04-05	2,312	2,359	2,312	2,320	3,400	2,320
2022-04-04	2,324	2,330	2,311	2,311	1,300	2,311
2022-04-01	2,351	2,351	2,302	2,340	2,300	2,340
2022-03-31	2,420	2,420	2,351	2,351	1,800	2,351
2022-03-30	2,422	2,424	2,418	2,420	19,000	2,420
2022-03-29	2,452	2,461	2,448	2,448	2,000	2,448
2022-03-28	2,450	2,460	2,430	2,460	2,100	2,460
2022-03-25	2,447	2,450	2,420	2,445	5,100	2,445
2022-03-24	2,447	2,447	2,404	2,440	2,300	2,440
2022-03-23	2,437	2,469	2,380	2,455	16,200	2,455
2022-03-22	2,433	2,433	2,381	2,428	2,100	2,428
2022-03-18	2,330	2,438	2,330	2,434	3,500	2,434
2022-03-17	2,344	2,346	2,196	2,328	9,200	2,328
2022-03-16	2,313	2,340	2,313	2,340	2,200	2,340
2022-03-15	2,300	2,331	2,293	2,331	1,700	2,331
2022-03-14	2,300	2,305	2,291	2,305	2,200	2,305
2022-03-11	2,304	2,310	2,290	2,290	2,600	2,290
2022-03-10	2,303	2,315	2,293	2,304	1,600	2,304
2022-03-09	2,283	2,305	2,279	2,299	2,200	2,299
2022-03-08	2,319	2,349	2,301	2,310	2,700	2,310
2022-03-07	2,397	2,397	2,300	2,358	7,800	2,358
2022-03-04	2,420	2,420	2,375	2,397	2,500	2,397
2022-03-03	2,438	2,438	2,420	2,420	2,000	2,420
2022-03-02	2,468	2,468	2,412	2,429	3,000	2,429
2022-03-01	2,432	2,473	2,432	2,468	4,000	2,468
2022-02-28	2,430	2,449	2,420	2,434	2,800	2,434
2022-02-25	2,427	2,434	2,421	2,426	1,700	2,426
2022-02-24	2,416	2,425	2,395	2,415	2,700	2,415
2022-02-22	2,403	2,429	2,403	2,424	1,400	2,424
2022-02-21	2,400	2,429	2,392	2,429	3,200	2,429
2022-02-18	2,400	2,423	2,400	2,407	2,500	2,407
2022-02-17	2,426	2,431	2,400	2,412	2,800	2,412
2022-02-16	2,383	2,429	2,381	2,425	4,300	2,425
2022-02-15	2,350	2,381	2,345	2,374	2,800	2,374
2022-02-14	2,352	2,375	2,350	2,350	2,100	2,350
2022-02-10	2,360	2,374	2,360	2,372	1,900	2,372
2022-02-09	2,374	2,375	2,355	2,361	2,100	2,361
2022-02-08	2,340	2,385	2,327	2,385	5,100	2,385
2022-02-07	2,310	2,347	2,310	2,341	1,300	2,341
2022-02-04	2,325	2,325	2,325	2,325	1,300	2,325
2022-02-03	2,310	2,325	2,310	2,325	1,300	2,325
2022-02-02	2,335	2,348	2,320	2,348	4,600	2,348
2022-02-01	2,335	2,335	2,325	2,325	2,100	2,325
2022-01-31	2,320	2,341	2,288	2,339	3,400	2,339
2022-01-28	2,260	2,308	2,260	2,295	2,900	2,295
2022-01-27	2,300	2,300	2,260	2,270	2,200	2,270
2022-01-26	2,280	2,281	2,280	2,281	700	2,281
2022-01-25	2,318	2,318	2,270	2,280	4,700	2,280
2022-01-24	2,281	2,301	2,280	2,301	1,500	2,301
2022-01-21	2,260	2,310	2,260	2,301	1,600	2,301
2022-01-20	2,263	2,280	2,258	2,263	800	2,263
2022-01-19	2,260	2,274	2,255	2,269	1,500	2,269
2022-01-18	2,300	2,300	2,269	2,269	3,300	2,269
2022-01-17	2,281	2,324	2,281	2,283	2,900	2,283
2022-01-14	2,321	2,332	2,283	2,283	2,900	2,283
2022-01-13	2,285	2,319	2,280	2,319	1,400	2,319
2022-01-12	2,296	2,317	2,280	2,280	2,300	2,280
2022-01-11	2,264	2,285	2,260	2,285	2,400	2,285
2022-01-07	2,246	2,273	2,246	2,264	2,300	2,264
2022-01-06	2,241	2,288	2,241	2,248	2,000	2,248
2022-01-05	2,238	2,277	2,238	2,241	10,900	2,241
2022-01-04	2,264	2,264	2,236	2,238	2,300	2,238

分割・併合履歴： [2017-09-27]1株→0.2株