広栄化学(4367)の株価時系列情報
広栄化学(4367)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2002/12/27 | 90 | 90 | 90 | 90 | 2,000 |
2002/12/26 | 84 | 89 | 84 | 89 | 4,000 |
2002/12/25 | 97 | 97 | 69 | 83 | 50,000 |
2002/12/24 | 102 | 102 | 97 | 97 | 2,000 |
2002/12/18 | 101 | 102 | 101 | 102 | 6,000 |
2002/12/17 | 110 | 110 | 110 | 110 | 1,000 |
2002/12/16 | 109 | 109 | 109 | 109 | 1,000 |
2002/12/12 | 115 | 119 | 115 | 119 | 5,000 |
2002/12/10 | 120 | 120 | 120 | 120 | 24,000 |
2002/12/06 | 120 | 120 | 120 | 120 | 4,000 |
2002/12/05 | 120 | 120 | 120 | 120 | 1,000 |
2002/12/03 | 130 | 130 | 120 | 120 | 2,000 |
2002/12/02 | 125 | 125 | 125 | 125 | 3,000 |
2002/11/28 | 123 | 123 | 123 | 123 | 1,000 |
2002/11/27 | 133 | 133 | 133 | 133 | 1,000 |
2002/11/26 | 130 | 130 | 130 | 130 | 11,000 |
2002/11/25 | 131 | 131 | 130 | 130 | 3,000 |
2002/11/22 | 130 | 130 | 130 | 130 | 1,000 |
2002/11/21 | 130 | 130 | 130 | 130 | 1,000 |
2002/11/19 | 126 | 126 | 126 | 126 | 1,000 |
2002/11/13 | 125 | 125 | 125 | 125 | 1,000 |
2002/11/12 | 140 | 140 | 138 | 140 | 6,000 |
2002/11/07 | 145 | 145 | 145 | 145 | 1,000 |
2002/11/06 | 145 | 145 | 145 | 145 | 1,000 |
2002/11/01 | 145 | 145 | 145 | 145 | 1,000 |
2002/10/29 | 145 | 145 | 145 | 145 | 2,000 |
2002/10/28 | 150 | 150 | 150 | 150 | 1,000 |
2002/10/25 | 150 | 150 | 150 | 150 | 18,000 |
2002/10/11 | 150 | 150 | 150 | 150 | 1,000 |
2002/10/08 | 170 | 170 | 155 | 155 | 2,000 |
2002/10/03 | 170 | 170 | 170 | 170 | 2,000 |
2002/10/01 | 170 | 170 | 170 | 170 | 1,000 |
2002/09/30 | 170 | 170 | 170 | 170 | 1,000 |
2002/09/27 | 169 | 169 | 169 | 169 | 1,000 |
2002/09/26 | 166 | 166 | 166 | 166 | 1,000 |
2002/09/24 | 165 | 165 | 165 | 165 | 2,000 |
2002/09/20 | 190 | 190 | 185 | 185 | 2,000 |
2002/09/19 | 190 | 190 | 190 | 190 | 2,000 |
2002/08/30 | 190 | 190 | 190 | 190 | 1,000 |
2002/08/28 | 190 | 190 | 190 | 190 | 1,000 |
2002/08/26 | 195 | 195 | 195 | 195 | 1,000 |
2002/08/23 | 195 | 195 | 195 | 195 | 31,000 |
2002/08/16 | 195 | 195 | 195 | 195 | 4,000 |
2002/08/13 | 200 | 200 | 200 | 200 | 2,000 |
2002/08/12 | 196 | 196 | 196 | 196 | 1,000 |
2002/08/08 | 196 | 196 | 196 | 196 | 1,000 |
2002/08/07 | 205 | 205 | 205 | 205 | 1,000 |
2002/07/29 | 203 | 203 | 203 | 203 | 1,000 |
2002/07/25 | 200 | 200 | 200 | 200 | 15,000 |
2002/07/24 | 200 | 200 | 200 | 200 | 4,000 |
2002/07/23 | 195 | 200 | 195 | 200 | 2,000 |
2002/07/22 | 190 | 190 | 190 | 190 | 5,000 |
2002/07/12 | 230 | 230 | 220 | 220 | 4,000 |
2002/07/11 | 230 | 256 | 230 | 256 | 5,000 |
2002/07/09 | 220 | 220 | 220 | 220 | 1,000 |
2002/06/26 | 210 | 210 | 210 | 210 | 3,000 |
2002/06/25 | 210 | 210 | 210 | 210 | 1,000 |
2002/06/19 | 210 | 210 | 210 | 210 | 1,000 |
2002/06/10 | 200 | 200 | 200 | 200 | 3,000 |
2002/06/07 | 200 | 200 | 200 | 200 | 2,000 |
2002/06/06 | 216 | 216 | 186 | 186 | 2,000 |
2002/05/15 | 215 | 215 | 215 | 215 | 1,000 |
2002/05/08 | 221 | 222 | 221 | 222 | 2,000 |
2002/05/07 | 250 | 250 | 250 | 250 | 2,000 |
2002/05/02 | 250 | 250 | 250 | 250 | 4,000 |
2002/05/01 | 250 | 250 | 250 | 250 | 7,000 |
2002/04/30 | 250 | 250 | 250 | 250 | 1,000 |
2002/04/25 | 226 | 226 | 226 | 226 | 8,000 |
2002/04/22 | 229 | 229 | 226 | 226 | 2,000 |
2002/04/19 | 225 | 225 | 225 | 225 | 3,000 |
2002/04/17 | 225 | 225 | 225 | 225 | 1,000 |
2002/04/16 | 225 | 225 | 225 | 225 | 1,000 |
2002/04/12 | 225 | 225 | 225 | 225 | 3,000 |
2002/03/29 | 225 | 225 | 225 | 225 | 1,000 |
2002/03/22 | 230 | 235 | 220 | 235 | 12,000 |
2002/03/20 | 230 | 230 | 220 | 230 | 14,000 |
2002/03/19 | 230 | 230 | 230 | 230 | 1,000 |
2002/03/15 | 230 | 230 | 230 | 230 | 2,000 |
2002/03/12 | 230 | 230 | 230 | 230 | 3,000 |
2002/03/01 | 230 | 230 | 230 | 230 | 1,000 |
2002/02/26 | 230 | 230 | 230 | 230 | 5,000 |
2002/02/18 | 230 | 230 | 230 | 230 | 1,000 |
2002/02/08 | 230 | 230 | 230 | 230 | 8,000 |
2002/01/31 | 278 | 278 | 278 | 278 | 1,000 |
2002/01/29 | 278 | 278 | 278 | 278 | 4,000 |
2002/01/28 | 278 | 278 | 278 | 278 | 2,000 |
2002/01/25 | 250 | 278 | 250 | 278 | 2,000 |
2002/01/24 | 230 | 230 | 230 | 230 | 1,000 |
2002/01/22 | 230 | 230 | 230 | 230 | 1,000 |
2002/01/21 | 223 | 223 | 223 | 223 | 1,000 |