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 |
---|---|---|---|---|---|
1998/12/29 | 505 | 505 | 505 | 505 | 4,000 |
1998/12/28 | 505 | 505 | 505 | 505 | 2,000 |
1998/12/25 | 500 | 500 | 500 | 500 | 9,000 |
1998/12/24 | 500 | 500 | 500 | 500 | 2,000 |
1998/12/21 | 500 | 500 | 500 | 500 | 2,000 |
1998/12/18 | 500 | 500 | 500 | 500 | 1,000 |
1998/12/17 | 500 | 500 | 500 | 500 | 8,000 |
1998/12/16 | 500 | 500 | 500 | 500 | 5,000 |
1998/12/15 | 500 | 500 | 500 | 500 | 5,000 |
1998/12/14 | 500 | 500 | 500 | 500 | 2,000 |
1998/12/11 | 500 | 500 | 500 | 500 | 1,000 |
1998/12/10 | 500 | 500 | 500 | 500 | 7,000 |
1998/12/08 | 490 | 490 | 490 | 490 | 2,000 |
1998/12/07 | 480 | 480 | 480 | 480 | 1,000 |
1998/11/30 | 470 | 470 | 469 | 470 | 4,000 |
1998/11/27 | 469 | 470 | 469 | 470 | 3,000 |
1998/11/26 | 470 | 470 | 469 | 469 | 4,000 |
1998/11/25 | 469 | 469 | 469 | 469 | 7,000 |
1998/11/20 | 451 | 451 | 451 | 451 | 1,000 |
1998/11/19 | 451 | 451 | 451 | 451 | 2,000 |
1998/11/17 | 451 | 451 | 451 | 451 | 1,000 |
1998/11/16 | 464 | 464 | 450 | 450 | 4,000 |
1998/11/13 | 464 | 464 | 464 | 464 | 1,000 |
1998/11/10 | 450 | 450 | 450 | 450 | 1,000 |
1998/11/09 | 447 | 447 | 447 | 447 | 1,000 |
1998/11/05 | 446 | 446 | 446 | 446 | 2,000 |
1998/11/04 | 446 | 446 | 446 | 446 | 5,000 |
1998/11/02 | 445 | 445 | 445 | 445 | 1,000 |
1998/10/29 | 447 | 447 | 447 | 447 | 4,000 |
1998/10/27 | 450 | 450 | 448 | 448 | 27,000 |
1998/10/23 | 450 | 450 | 450 | 450 | 2,000 |
1998/10/22 | 445 | 445 | 445 | 445 | 5,000 |
1998/10/21 | 445 | 445 | 445 | 445 | 3,000 |
1998/10/19 | 447 | 447 | 447 | 447 | 1,000 |
1998/10/16 | 447 | 447 | 447 | 447 | 1,000 |
1998/10/14 | 447 | 447 | 447 | 447 | 2,000 |
1998/10/12 | 455 | 455 | 446 | 446 | 2,000 |
1998/10/06 | 435 | 435 | 435 | 435 | 1,000 |
1998/10/05 | 435 | 435 | 435 | 435 | 1,000 |
1998/10/02 | 430 | 435 | 430 | 435 | 2,000 |
1998/10/01 | 510 | 510 | 510 | 510 | 1,000 |
1998/09/30 | 510 | 510 | 510 | 510 | 9,000 |
1998/09/29 | 510 | 510 | 510 | 510 | 6,000 |
1998/09/28 | 510 | 510 | 510 | 510 | 2,000 |
1998/09/25 | 505 | 505 | 505 | 505 | 1,000 |
1998/09/22 | 459 | 459 | 459 | 459 | 2,000 |
1998/09/14 | 459 | 459 | 459 | 459 | 2,000 |
1998/09/10 | 490 | 490 | 490 | 490 | 1,000 |
1998/09/02 | 500 | 500 | 500 | 500 | 1,000 |
1998/09/01 | 500 | 500 | 500 | 500 | 4,000 |
1998/08/31 | 500 | 500 | 500 | 500 | 3,000 |
1998/08/28 | 500 | 500 | 500 | 500 | 1,000 |
1998/08/27 | 500 | 500 | 500 | 500 | 2,000 |
1998/08/25 | 500 | 500 | 500 | 500 | 11,000 |
1998/08/24 | 485 | 485 | 480 | 480 | 5,000 |
1998/08/18 | 480 | 480 | 480 | 480 | 6,000 |
1998/08/13 | 480 | 480 | 480 | 480 | 1,000 |
1998/08/11 | 480 | 480 | 480 | 480 | 2,000 |
1998/08/10 | 481 | 481 | 480 | 480 | 5,000 |
1998/08/07 | 480 | 480 | 480 | 480 | 6,000 |
1998/08/05 | 480 | 480 | 480 | 480 | 1,000 |
1998/08/04 | 480 | 480 | 480 | 480 | 1,000 |
1998/07/31 | 485 | 485 | 480 | 480 | 2,000 |
1998/07/30 | 480 | 480 | 480 | 480 | 1,000 |
1998/07/29 | 530 | 530 | 530 | 530 | 13,000 |
1998/07/28 | 530 | 530 | 530 | 530 | 3,000 |
1998/07/27 | 530 | 530 | 530 | 530 | 2,000 |
1998/07/24 | 530 | 530 | 530 | 530 | 4,000 |
1998/07/17 | 530 | 530 | 530 | 530 | 2,000 |
1998/07/15 | 520 | 520 | 520 | 520 | 1,000 |
1998/07/13 | 540 | 540 | 540 | 540 | 1,000 |
1998/07/10 | 540 | 540 | 540 | 540 | 4,000 |
1998/07/09 | 540 | 540 | 540 | 540 | 1,000 |
1998/07/06 | 550 | 550 | 550 | 550 | 1,000 |
1998/07/03 | 530 | 530 | 530 | 530 | 3,000 |
1998/07/02 | 530 | 550 | 530 | 530 | 14,000 |
1998/07/01 | 530 | 530 | 530 | 530 | 4,000 |
1998/06/30 | 530 | 530 | 530 | 530 | 1,000 |
1998/06/29 | 530 | 530 | 530 | 530 | 5,000 |
1998/06/25 | 530 | 530 | 530 | 530 | 17,000 |
1998/06/24 | 480 | 480 | 480 | 480 | 1,000 |
1998/06/16 | 530 | 530 | 530 | 530 | 1,000 |
1998/06/12 | 530 | 530 | 530 | 530 | 2,000 |
1998/06/11 | 530 | 530 | 530 | 530 | 2,000 |
1998/06/08 | 535 | 535 | 535 | 535 | 3,000 |
1998/06/05 | 535 | 535 | 535 | 535 | 1,000 |
1998/06/04 | 530 | 530 | 530 | 530 | 3,000 |
1998/06/03 | 528 | 530 | 528 | 530 | 4,000 |
1998/06/02 | 530 | 530 | 530 | 530 | 2,000 |
1998/06/01 | 535 | 535 | 535 | 535 | 3,000 |
1998/05/29 | 535 | 535 | 535 | 535 | 4,000 |
1998/05/28 | 535 | 535 | 535 | 535 | 7,000 |
1998/05/27 | 530 | 530 | 530 | 530 | 3,000 |
1998/05/26 | 530 | 530 | 530 | 530 | 7,000 |
1998/05/25 | 529 | 530 | 529 | 530 | 3,000 |
1998/05/22 | 525 | 525 | 525 | 525 | 1,000 |
1998/05/21 | 528 | 528 | 528 | 528 | 3,000 |
1998/05/20 | 528 | 528 | 528 | 528 | 3,000 |
1998/05/19 | 528 | 528 | 528 | 528 | 5,000 |
1998/05/15 | 530 | 530 | 530 | 530 | 3,000 |
1998/05/14 | 530 | 530 | 530 | 530 | 1,000 |
1998/05/13 | 530 | 530 | 530 | 530 | 6,000 |
1998/05/12 | 530 | 530 | 530 | 530 | 1,000 |
1998/05/11 | 535 | 535 | 530 | 530 | 2,000 |
1998/05/07 | 530 | 530 | 530 | 530 | 3,000 |
1998/05/06 | 532 | 532 | 532 | 532 | 4,000 |
1998/05/01 | 532 | 532 | 532 | 532 | 3,000 |
1998/04/30 | 532 | 532 | 532 | 532 | 1,000 |
1998/04/28 | 532 | 532 | 532 | 532 | 5,000 |
1998/04/27 | 532 | 532 | 532 | 532 | 1,000 |
1998/04/24 | 532 | 532 | 532 | 532 | 5,000 |
1998/04/23 | 510 | 510 | 510 | 510 | 3,000 |
1998/04/22 | 510 | 510 | 510 | 510 | 2,000 |
1998/04/21 | 510 | 510 | 510 | 510 | 3,000 |
1998/04/17 | 502 | 515 | 502 | 510 | 9,000 |
1998/04/16 | 510 | 510 | 510 | 510 | 3,000 |
1998/04/15 | 510 | 510 | 510 | 510 | 8,000 |
1998/04/14 | 510 | 510 | 510 | 510 | 2,000 |
1998/04/09 | 520 | 520 | 520 | 520 | 1,000 |
1998/04/07 | 480 | 490 | 480 | 483 | 4,000 |
1998/04/06 | 480 | 480 | 480 | 480 | 1,000 |
1998/04/01 | 540 | 540 | 540 | 540 | 6,000 |
1998/03/30 | 540 | 540 | 540 | 540 | 4,000 |
1998/03/27 | 540 | 560 | 540 | 540 | 8,000 |
1998/03/25 | 522 | 522 | 522 | 522 | 7,000 |
1998/03/24 | 510 | 510 | 501 | 501 | 4,000 |
1998/03/23 | 520 | 520 | 520 | 520 | 2,000 |
1998/03/20 | 530 | 530 | 520 | 520 | 4,000 |
1998/03/19 | 540 | 540 | 540 | 540 | 1,000 |
1998/03/18 | 540 | 540 | 540 | 540 | 1,000 |
1998/03/17 | 539 | 545 | 539 | 545 | 11,000 |
1998/03/16 | 540 | 540 | 540 | 540 | 1,000 |
1998/03/13 | 510 | 560 | 510 | 560 | 7,000 |
1998/03/12 | 511 | 511 | 500 | 500 | 4,000 |
1998/03/11 | 551 | 551 | 551 | 551 | 3,000 |
1998/03/10 | 560 | 560 | 551 | 551 | 5,000 |
1998/03/09 | 560 | 560 | 551 | 560 | 9,000 |
1998/03/06 | 550 | 550 | 550 | 550 | 1,000 |
1998/03/04 | 555 | 555 | 550 | 550 | 2,000 |
1998/03/03 | 565 | 565 | 555 | 555 | 13,000 |
1998/03/02 | 561 | 565 | 560 | 565 | 14,000 |
1998/02/27 | 562 | 562 | 561 | 561 | 8,000 |
1998/02/26 | 561 | 562 | 561 | 562 | 3,000 |
1998/02/25 | 570 | 580 | 560 | 560 | 27,000 |
1998/02/24 | 560 | 569 | 555 | 555 | 7,000 |
1998/02/23 | 570 | 570 | 555 | 570 | 5,000 |
1998/02/20 | 570 | 570 | 560 | 560 | 7,000 |
1998/02/19 | 560 | 565 | 555 | 560 | 18,000 |
1998/02/18 | 560 | 560 | 551 | 555 | 8,000 |
1998/02/17 | 552 | 560 | 548 | 560 | 16,000 |
1998/02/16 | 555 | 560 | 549 | 555 | 13,000 |
1998/02/13 | 550 | 550 | 545 | 546 | 6,000 |
1998/02/12 | 541 | 558 | 541 | 558 | 10,000 |
1998/02/10 | 560 | 560 | 550 | 550 | 22,000 |
1998/02/09 | 539 | 560 | 530 | 560 | 12,000 |
1998/02/06 | 518 | 523 | 516 | 522 | 7,000 |
1998/02/05 | 528 | 528 | 528 | 528 | 1,000 |
1998/02/04 | 526 | 530 | 526 | 528 | 6,000 |
1998/02/03 | 530 | 530 | 520 | 520 | 5,000 |
1998/02/02 | 520 | 520 | 520 | 520 | 7,000 |
1998/01/30 | 520 | 520 | 520 | 520 | 5,000 |
1998/01/29 | 537 | 552 | 535 | 535 | 11,000 |
1998/01/28 | 518 | 530 | 517 | 530 | 8,000 |
1998/01/27 | 525 | 530 | 516 | 516 | 26,000 |
1998/01/26 | 520 | 554 | 520 | 525 | 37,000 |
1998/01/23 | 510 | 520 | 510 | 520 | 37,000 |
1998/01/22 | 470 | 500 | 470 | 500 | 6,000 |
1998/01/21 | 465 | 475 | 460 | 470 | 27,000 |
1998/01/20 | 454 | 454 | 454 | 454 | 10,000 |
1998/01/19 | 456 | 456 | 450 | 450 | 11,000 |
1998/01/16 | 455 | 455 | 450 | 451 | 18,000 |
1998/01/14 | 451 | 451 | 451 | 451 | 2,000 |
1998/01/12 | 450 | 450 | 450 | 450 | 17,000 |
1998/01/08 | 450 | 451 | 450 | 450 | 15,000 |
1998/01/07 | 465 | 465 | 450 | 450 | 18,000 |
1998/01/06 | 460 | 460 | 460 | 460 | 1,000 |
1998/01/05 | 450 | 450 | 450 | 450 | 23,000 |