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 |
---|---|---|---|---|---|
2000/12/25 | 250 | 250 | 250 | 250 | 10,000 |
2000/12/19 | 250 | 250 | 250 | 250 | 1,000 |
2000/12/15 | 250 | 250 | 250 | 250 | 2,000 |
2000/12/13 | 250 | 250 | 250 | 250 | 1,000 |
2000/12/08 | 250 | 250 | 250 | 250 | 20,000 |
2000/12/07 | 250 | 250 | 250 | 250 | 10,000 |
2000/11/28 | 251 | 251 | 251 | 251 | 1,000 |
2000/11/24 | 252 | 252 | 251 | 251 | 13,000 |
2000/11/21 | 255 | 255 | 252 | 252 | 2,000 |
2000/11/20 | 255 | 255 | 255 | 255 | 1,000 |
2000/11/07 | 260 | 260 | 260 | 260 | 1,000 |
2000/11/02 | 260 | 260 | 260 | 260 | 1,000 |
2000/11/01 | 260 | 260 | 260 | 260 | 1,000 |
2000/10/31 | 260 | 260 | 260 | 260 | 1,000 |
2000/10/30 | 260 | 260 | 260 | 260 | 1,000 |
2000/10/27 | 265 | 265 | 265 | 265 | 1,000 |
2000/10/25 | 260 | 260 | 260 | 260 | 12,000 |
2000/10/20 | 260 | 260 | 260 | 260 | 2,000 |
2000/10/13 | 270 | 270 | 270 | 270 | 2,000 |
2000/10/10 | 265 | 265 | 265 | 265 | 1,000 |
2000/10/03 | 260 | 260 | 260 | 260 | 1,000 |
2000/09/28 | 281 | 281 | 280 | 281 | 3,000 |
2000/09/27 | 283 | 283 | 283 | 283 | 1,000 |
2000/09/25 | 285 | 285 | 285 | 285 | 10,000 |
2000/09/21 | 285 | 285 | 285 | 285 | 2,000 |
2000/09/20 | 285 | 285 | 285 | 285 | 1,000 |
2000/09/19 | 285 | 285 | 285 | 285 | 1,000 |
2000/09/18 | 285 | 285 | 285 | 285 | 1,000 |
2000/09/13 | 285 | 285 | 285 | 285 | 1,000 |
2000/09/12 | 285 | 285 | 285 | 285 | 1,000 |
2000/09/04 | 285 | 285 | 285 | 285 | 2,000 |
2000/09/01 | 285 | 290 | 285 | 290 | 23,000 |
2000/08/31 | 285 | 285 | 285 | 285 | 2,000 |
2000/08/30 | 285 | 285 | 285 | 285 | 1,000 |
2000/08/29 | 300 | 300 | 300 | 300 | 6,000 |
2000/08/28 | 300 | 300 | 300 | 300 | 1,000 |
2000/08/25 | 300 | 300 | 300 | 300 | 3,000 |
2000/08/22 | 300 | 300 | 300 | 300 | 2,000 |
2000/08/09 | 313 | 313 | 313 | 313 | 1,000 |
2000/08/08 | 283 | 283 | 283 | 283 | 1,000 |
2000/08/07 | 299 | 299 | 280 | 280 | 5,000 |
2000/08/02 | 305 | 305 | 300 | 300 | 3,000 |
2000/07/25 | 314 | 314 | 314 | 314 | 11,000 |
2000/07/24 | 314 | 314 | 314 | 314 | 1,000 |
2000/07/21 | 315 | 315 | 315 | 315 | 6,000 |
2000/07/06 | 350 | 350 | 350 | 350 | 5,000 |
2000/07/04 | 325 | 325 | 325 | 325 | 1,000 |
2000/07/03 | 350 | 350 | 348 | 350 | 5,000 |
2000/06/30 | 325 | 325 | 325 | 325 | 12,000 |
2000/06/27 | 325 | 325 | 325 | 325 | 6,000 |
2000/06/23 | 325 | 325 | 325 | 325 | 2,000 |
2000/06/12 | 320 | 320 | 320 | 320 | 2,000 |
2000/06/09 | 310 | 310 | 310 | 310 | 1,000 |
2000/06/07 | 307 | 307 | 307 | 307 | 3,000 |
2000/06/02 | 307 | 307 | 307 | 307 | 2,000 |
2000/05/29 | 307 | 307 | 307 | 307 | 1,000 |
2000/05/25 | 350 | 350 | 350 | 350 | 7,000 |
2000/05/15 | 350 | 350 | 350 | 350 | 1,000 |
2000/05/09 | 320 | 320 | 320 | 320 | 3,000 |
2000/05/02 | 320 | 320 | 320 | 320 | 4,000 |
2000/05/01 | 320 | 320 | 320 | 320 | 6,000 |
2000/04/28 | 320 | 320 | 320 | 320 | 2,000 |
2000/04/25 | 330 | 330 | 330 | 330 | 9,000 |
2000/04/20 | 319 | 335 | 319 | 335 | 4,000 |
2000/04/19 | 320 | 320 | 320 | 320 | 1,000 |
2000/04/11 | 337 | 337 | 337 | 337 | 1,000 |
2000/04/10 | 335 | 335 | 335 | 335 | 2,000 |
2000/04/04 | 348 | 348 | 335 | 335 | 4,000 |
2000/03/30 | 338 | 338 | 338 | 338 | 1,000 |
2000/03/29 | 340 | 340 | 340 | 340 | 1,000 |
2000/03/24 | 340 | 350 | 340 | 350 | 8,000 |
2000/03/23 | 320 | 320 | 315 | 320 | 4,000 |
2000/03/21 | 306 | 306 | 306 | 306 | 1,000 |
2000/03/09 | 350 | 350 | 350 | 350 | 3,000 |
2000/03/01 | 350 | 350 | 350 | 350 | 1,000 |
2000/02/29 | 350 | 350 | 350 | 350 | 1,000 |
2000/02/28 | 355 | 355 | 355 | 355 | 7,000 |
2000/02/25 | 345 | 345 | 345 | 345 | 3,000 |
2000/02/24 | 320 | 320 | 320 | 320 | 2,000 |
2000/02/21 | 335 | 335 | 335 | 335 | 1,000 |
2000/02/18 | 339 | 340 | 339 | 340 | 4,000 |
2000/02/15 | 350 | 350 | 350 | 350 | 1,000 |
2000/02/07 | 345 | 350 | 345 | 350 | 3,000 |
2000/02/03 | 340 | 340 | 340 | 340 | 1,000 |
2000/02/02 | 340 | 340 | 340 | 340 | 1,000 |
2000/02/01 | 380 | 380 | 380 | 380 | 1,000 |
2000/01/28 | 380 | 380 | 380 | 380 | 1,000 |
2000/01/25 | 385 | 385 | 385 | 385 | 7,000 |
2000/01/24 | 390 | 390 | 390 | 390 | 1,000 |
2000/01/21 | 380 | 380 | 380 | 380 | 1,000 |
2000/01/17 | 390 | 390 | 380 | 380 | 2,000 |
2000/01/12 | 390 | 390 | 390 | 390 | 3,000 |
2000/01/11 | 390 | 390 | 390 | 390 | 4,000 |
2000/01/06 | 385 | 390 | 385 | 390 | 3,000 |