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 |
|---|---|---|---|---|---|
| 1999/12/28 | 390 | 390 | 390 | 390 | 3,000 |
| 1999/12/24 | 390 | 390 | 315 | 315 | 9,000 |
| 1999/12/17 | 393 | 393 | 393 | 393 | 1,000 |
| 1999/12/16 | 393 | 393 | 393 | 393 | 1,000 |
| 1999/12/15 | 393 | 393 | 393 | 393 | 12,000 |
| 1999/12/14 | 399 | 401 | 399 | 401 | 15,000 |
| 1999/12/13 | 393 | 393 | 393 | 393 | 3,000 |
| 1999/12/10 | 393 | 393 | 393 | 393 | 2,000 |
| 1999/12/03 | 390 | 390 | 390 | 390 | 1,000 |
| 1999/12/02 | 326 | 326 | 326 | 326 | 1,000 |
| 1999/12/01 | 331 | 331 | 331 | 331 | 1,000 |
| 1999/11/25 | 399 | 399 | 399 | 399 | 8,000 |
| 1999/11/22 | 380 | 380 | 380 | 380 | 2,000 |
| 1999/11/10 | 405 | 405 | 380 | 380 | 2,000 |
| 1999/11/02 | 400 | 405 | 400 | 405 | 2,000 |
| 1999/11/01 | 420 | 420 | 420 | 420 | 10,000 |
| 1999/10/29 | 420 | 420 | 420 | 420 | 4,000 |
| 1999/10/27 | 420 | 420 | 420 | 420 | 6,000 |
| 1999/10/21 | 371 | 371 | 371 | 371 | 1,000 |
| 1999/10/20 | 377 | 377 | 377 | 377 | 1,000 |
| 1999/10/08 | 430 | 430 | 430 | 430 | 3,000 |
| 1999/10/04 | 450 | 450 | 376 | 376 | 3,000 |
| 1999/09/29 | 450 | 450 | 450 | 450 | 2,000 |
| 1999/09/28 | 450 | 450 | 450 | 450 | 2,000 |
| 1999/09/27 | 450 | 450 | 450 | 450 | 12,000 |
| 1999/09/24 | 435 | 440 | 435 | 435 | 5,000 |
| 1999/09/22 | 415 | 415 | 415 | 415 | 3,000 |
| 1999/09/17 | 408 | 408 | 408 | 408 | 3,000 |
| 1999/09/13 | 440 | 440 | 440 | 440 | 2,000 |
| 1999/09/08 | 440 | 440 | 435 | 435 | 4,000 |
| 1999/09/07 | 440 | 440 | 440 | 440 | 3,000 |
| 1999/09/03 | 445 | 445 | 440 | 440 | 5,000 |
| 1999/09/02 | 455 | 455 | 445 | 445 | 4,000 |
| 1999/09/01 | 455 | 455 | 445 | 455 | 3,000 |
| 1999/08/30 | 500 | 500 | 500 | 500 | 1,000 |
| 1999/08/27 | 500 | 500 | 500 | 500 | 15,000 |
| 1999/08/26 | 500 | 500 | 500 | 500 | 1,000 |
| 1999/08/25 | 474 | 474 | 474 | 474 | 3,000 |
| 1999/08/23 | 465 | 465 | 465 | 465 | 1,000 |
| 1999/08/19 | 465 | 465 | 465 | 465 | 1,000 |
| 1999/08/17 | 465 | 465 | 465 | 465 | 1,000 |
| 1999/08/16 | 460 | 465 | 460 | 465 | 2,000 |
| 1999/08/13 | 460 | 460 | 460 | 460 | 5,000 |
| 1999/08/11 | 450 | 450 | 450 | 450 | 5,000 |
| 1999/08/10 | 450 | 450 | 450 | 450 | 2,000 |
| 1999/08/09 | 510 | 510 | 510 | 510 | 1,000 |
| 1999/08/05 | 460 | 460 | 455 | 455 | 2,000 |
| 1999/07/30 | 460 | 460 | 460 | 460 | 1,000 |
| 1999/07/23 | 540 | 540 | 435 | 435 | 19,000 |
| 1999/07/15 | 530 | 530 | 530 | 530 | 1,000 |
| 1999/07/14 | 530 | 530 | 530 | 530 | 2,000 |
| 1999/07/12 | 577 | 577 | 530 | 530 | 25,000 |
| 1999/07/09 | 529 | 559 | 529 | 559 | 5,000 |
| 1999/07/08 | 529 | 529 | 529 | 529 | 2,000 |
| 1999/07/07 | 512 | 520 | 512 | 520 | 2,000 |
| 1999/07/06 | 498 | 507 | 498 | 507 | 11,000 |
| 1999/07/05 | 475 | 500 | 475 | 500 | 3,000 |
| 1999/07/02 | 471 | 471 | 471 | 471 | 2,000 |
| 1999/07/01 | 471 | 471 | 471 | 471 | 1,000 |
| 1999/06/29 | 471 | 471 | 471 | 471 | 6,000 |
| 1999/06/25 | 471 | 471 | 471 | 471 | 2,000 |
| 1999/06/24 | 460 | 460 | 451 | 451 | 4,000 |
| 1999/06/23 | 460 | 460 | 460 | 460 | 4,000 |
| 1999/06/22 | 460 | 460 | 460 | 460 | 5,000 |
| 1999/06/21 | 460 | 460 | 460 | 460 | 5,000 |
| 1999/06/18 | 460 | 460 | 460 | 460 | 8,000 |
| 1999/06/17 | 460 | 460 | 460 | 460 | 2,000 |
| 1999/06/16 | 460 | 460 | 460 | 460 | 1,000 |
| 1999/06/15 | 460 | 460 | 460 | 460 | 2,000 |
| 1999/06/14 | 461 | 461 | 460 | 460 | 5,000 |
| 1999/06/10 | 460 | 460 | 455 | 455 | 5,000 |
| 1999/06/09 | 460 | 460 | 460 | 460 | 2,000 |
| 1999/06/02 | 468 | 468 | 468 | 468 | 1,000 |
| 1999/06/01 | 468 | 468 | 468 | 468 | 1,000 |
| 1999/05/27 | 468 | 469 | 468 | 469 | 6,000 |
| 1999/05/26 | 468 | 468 | 468 | 468 | 4,000 |
| 1999/05/25 | 468 | 468 | 468 | 468 | 13,000 |
| 1999/05/21 | 465 | 465 | 465 | 465 | 1,000 |
| 1999/05/20 | 467 | 467 | 467 | 467 | 1,000 |
| 1999/05/19 | 480 | 480 | 470 | 470 | 3,000 |
| 1999/05/13 | 480 | 480 | 480 | 480 | 1,000 |
| 1999/05/12 | 480 | 480 | 480 | 480 | 4,000 |
| 1999/05/11 | 490 | 491 | 490 | 490 | 13,000 |
| 1999/05/10 | 485 | 485 | 485 | 485 | 1,000 |
| 1999/05/07 | 481 | 485 | 481 | 485 | 3,000 |
| 1999/05/06 | 481 | 481 | 481 | 481 | 1,000 |
| 1999/04/28 | 480 | 480 | 480 | 480 | 1,000 |
| 1999/04/26 | 480 | 480 | 480 | 480 | 11,000 |
| 1999/04/23 | 480 | 480 | 480 | 480 | 3,000 |
| 1999/04/19 | 470 | 470 | 470 | 470 | 1,000 |
| 1999/04/16 | 470 | 470 | 470 | 470 | 1,000 |
| 1999/04/15 | 480 | 480 | 480 | 480 | 4,000 |
| 1999/04/14 | 481 | 481 | 480 | 480 | 2,000 |
| 1999/04/13 | 485 | 485 | 485 | 485 | 1,000 |
| 1999/04/12 | 485 | 485 | 485 | 485 | 1,000 |
| 1999/04/08 | 470 | 480 | 470 | 480 | 2,000 |
| 1999/04/07 | 452 | 452 | 451 | 452 | 6,000 |
| 1999/04/05 | 450 | 450 | 405 | 405 | 6,000 |
| 1999/04/02 | 461 | 461 | 461 | 461 | 1,000 |
| 1999/03/31 | 470 | 470 | 470 | 470 | 1,000 |
| 1999/03/30 | 461 | 470 | 461 | 470 | 3,000 |
| 1999/03/29 | 461 | 461 | 461 | 461 | 11,000 |
| 1999/03/25 | 461 | 461 | 461 | 461 | 7,000 |
| 1999/03/24 | 448 | 448 | 448 | 448 | 1,000 |
| 1999/03/19 | 448 | 448 | 448 | 448 | 2,000 |
| 1999/03/18 | 445 | 448 | 440 | 448 | 4,000 |
| 1999/03/17 | 440 | 440 | 440 | 440 | 2,000 |
| 1999/03/16 | 446 | 446 | 446 | 446 | 1,000 |
| 1999/03/15 | 445 | 445 | 445 | 445 | 1,000 |
| 1999/03/12 | 431 | 450 | 431 | 450 | 4,000 |
| 1999/03/11 | 440 | 440 | 440 | 440 | 1,000 |
| 1999/03/08 | 450 | 450 | 450 | 450 | 1,000 |
| 1999/03/05 | 450 | 450 | 450 | 450 | 1,000 |
| 1999/03/04 | 450 | 450 | 450 | 450 | 1,000 |
| 1999/03/02 | 450 | 450 | 450 | 450 | 18,000 |
| 1999/03/01 | 450 | 450 | 450 | 450 | 2,000 |
| 1999/02/26 | 450 | 450 | 450 | 450 | 2,000 |
| 1999/02/24 | 430 | 430 | 430 | 430 | 1,000 |
| 1999/02/23 | 450 | 450 | 390 | 390 | 2,000 |
| 1999/02/19 | 450 | 450 | 450 | 450 | 1,000 |
| 1999/02/18 | 460 | 460 | 450 | 450 | 2,000 |
| 1999/02/16 | 450 | 450 | 450 | 450 | 2,000 |
| 1999/02/09 | 410 | 410 | 410 | 410 | 1,000 |
| 1999/02/08 | 490 | 490 | 490 | 490 | 3,000 |
| 1999/02/04 | 490 | 490 | 490 | 490 | 1,000 |
| 1999/02/03 | 490 | 490 | 490 | 490 | 1,000 |
| 1999/01/29 | 470 | 470 | 470 | 470 | 2,000 |
| 1999/01/28 | 470 | 470 | 470 | 470 | 1,000 |
| 1999/01/26 | 470 | 470 | 470 | 470 | 5,000 |
| 1999/01/25 | 470 | 470 | 470 | 470 | 6,000 |
| 1999/01/14 | 480 | 480 | 480 | 480 | 2,000 |
| 1999/01/06 | 505 | 505 | 500 | 500 | 3,000 |
| 1999/01/05 | 505 | 505 | 505 | 505 | 3,000 |