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 |
|---|---|---|---|---|---|
| 2001/12/25 | 295 | 295 | 295 | 295 | 13,000 |
| 2001/12/12 | 295 | 295 | 295 | 295 | 17,000 |
| 2001/12/11 | 288 | 295 | 288 | 295 | 4,000 |
| 2001/12/10 | 273 | 273 | 273 | 273 | 2,000 |
| 2001/12/05 | 273 | 273 | 273 | 273 | 2,000 |
| 2001/11/30 | 255 | 255 | 255 | 255 | 1,000 |
| 2001/11/29 | 282 | 295 | 282 | 295 | 3,000 |
| 2001/11/28 | 270 | 270 | 270 | 270 | 2,000 |
| 2001/11/26 | 239 | 248 | 239 | 248 | 2,000 |
| 2001/11/22 | 230 | 239 | 230 | 239 | 2,000 |
| 2001/11/15 | 230 | 230 | 230 | 230 | 1,000 |
| 2001/11/14 | 239 | 239 | 239 | 239 | 1,000 |
| 2001/10/30 | 240 | 240 | 240 | 240 | 1,000 |
| 2001/10/25 | 236 | 236 | 235 | 236 | 8,000 |
| 2001/10/24 | 230 | 230 | 221 | 225 | 6,000 |
| 2001/10/19 | 260 | 260 | 260 | 260 | 1,000 |
| 2001/10/01 | 270 | 270 | 270 | 270 | 1,000 |
| 2001/09/26 | 290 | 290 | 290 | 290 | 4,000 |
| 2001/09/25 | 290 | 290 | 290 | 290 | 4,000 |
| 2001/08/27 | 320 | 320 | 320 | 320 | 4,000 |
| 2001/08/24 | 300 | 320 | 300 | 320 | 5,000 |
| 2001/08/23 | 300 | 300 | 300 | 300 | 2,000 |
| 2001/07/27 | 334 | 334 | 334 | 334 | 7,000 |
| 2001/07/26 | 295 | 335 | 295 | 335 | 5,000 |
| 2001/07/25 | 295 | 295 | 295 | 295 | 4,000 |
| 2001/07/24 | 295 | 295 | 295 | 295 | 2,000 |
| 2001/07/12 | 270 | 270 | 270 | 270 | 1,000 |
| 2001/07/06 | 270 | 270 | 270 | 270 | 1,000 |
| 2001/07/03 | 265 | 265 | 265 | 265 | 2,000 |
| 2001/07/02 | 265 | 265 | 265 | 265 | 1,000 |
| 2001/06/29 | 270 | 270 | 270 | 270 | 21,000 |
| 2001/06/27 | 270 | 270 | 270 | 270 | 1,000 |
| 2001/06/26 | 270 | 270 | 270 | 270 | 1,000 |
| 2001/06/25 | 270 | 270 | 270 | 270 | 10,000 |
| 2001/06/12 | 264 | 270 | 264 | 270 | 2,000 |
| 2001/06/11 | 280 | 289 | 280 | 289 | 2,000 |
| 2001/06/07 | 280 | 280 | 280 | 280 | 3,000 |
| 2001/06/05 | 260 | 260 | 260 | 260 | 1,000 |
| 2001/05/30 | 290 | 290 | 290 | 290 | 5,000 |
| 2001/05/28 | 296 | 296 | 296 | 296 | 1,000 |
| 2001/05/25 | 265 | 265 | 265 | 265 | 10,000 |
| 2001/05/24 | 265 | 265 | 265 | 265 | 1,000 |
| 2001/05/23 | 320 | 320 | 320 | 320 | 1,000 |
| 2001/05/18 | 260 | 260 | 260 | 260 | 1,000 |
| 2001/05/16 | 260 | 260 | 260 | 260 | 1,000 |
| 2001/05/11 | 248 | 248 | 248 | 248 | 1,000 |
| 2001/05/10 | 288 | 288 | 288 | 288 | 1,000 |
| 2001/05/09 | 280 | 280 | 280 | 280 | 2,000 |
| 2001/05/08 | 285 | 285 | 284 | 285 | 7,000 |
| 2001/05/07 | 285 | 288 | 285 | 288 | 4,000 |
| 2001/05/02 | 285 | 288 | 280 | 288 | 9,000 |
| 2001/05/01 | 280 | 280 | 280 | 280 | 1,000 |
| 2001/04/27 | 280 | 280 | 280 | 280 | 3,000 |
| 2001/04/25 | 260 | 260 | 260 | 260 | 3,000 |
| 2001/04/24 | 260 | 260 | 260 | 260 | 1,000 |
| 2001/04/23 | 274 | 274 | 260 | 260 | 2,000 |
| 2001/04/19 | 276 | 276 | 275 | 276 | 4,000 |
| 2001/04/18 | 265 | 275 | 265 | 275 | 8,000 |
| 2001/04/17 | 260 | 269 | 260 | 269 | 4,000 |
| 2001/04/16 | 250 | 250 | 250 | 250 | 10,000 |
| 2001/04/11 | 240 | 240 | 240 | 240 | 1,000 |
| 2001/04/10 | 245 | 245 | 240 | 240 | 6,000 |
| 2001/04/03 | 250 | 250 | 240 | 240 | 3,000 |
| 2001/04/02 | 240 | 250 | 240 | 250 | 4,000 |
| 2001/03/30 | 240 | 240 | 240 | 240 | 3,000 |
| 2001/03/28 | 240 | 240 | 240 | 240 | 2,000 |
| 2001/03/23 | 245 | 245 | 245 | 245 | 14,000 |
| 2001/03/22 | 245 | 245 | 245 | 245 | 1,000 |
| 2001/03/21 | 245 | 245 | 240 | 240 | 5,000 |
| 2001/03/16 | 249 | 249 | 249 | 249 | 1,000 |
| 2001/03/09 | 230 | 230 | 230 | 230 | 2,000 |
| 2001/03/08 | 245 | 245 | 245 | 245 | 3,000 |
| 2001/03/06 | 245 | 245 | 245 | 245 | 1,000 |
| 2001/03/02 | 249 | 249 | 245 | 245 | 6,000 |
| 2001/02/28 | 249 | 249 | 249 | 249 | 1,000 |
| 2001/02/23 | 258 | 258 | 258 | 258 | 9,000 |
| 2001/02/22 | 250 | 258 | 250 | 258 | 7,000 |
| 2001/02/16 | 249 | 250 | 249 | 250 | 3,000 |
| 2001/02/15 | 232 | 249 | 232 | 249 | 9,000 |
| 2001/02/14 | 230 | 232 | 230 | 232 | 3,000 |
| 2001/02/08 | 216 | 216 | 216 | 216 | 1,000 |
| 2001/02/07 | 215 | 215 | 215 | 215 | 1,000 |
| 2001/02/05 | 210 | 210 | 210 | 210 | 3,000 |
| 2001/02/02 | 210 | 210 | 210 | 210 | 1,000 |
| 2001/01/31 | 210 | 210 | 210 | 210 | 12,000 |
| 2001/01/30 | 210 | 210 | 210 | 210 | 1,000 |
| 2001/01/26 | 193 | 193 | 193 | 193 | 1,000 |
| 2001/01/25 | 193 | 193 | 192 | 192 | 13,000 |
| 2001/01/24 | 192 | 192 | 192 | 192 | 1,000 |
| 2001/01/23 | 191 | 191 | 191 | 191 | 1,000 |
| 2001/01/22 | 208 | 208 | 182 | 182 | 6,000 |
| 2001/01/19 | 221 | 221 | 209 | 209 | 5,000 |
| 2001/01/18 | 195 | 195 | 191 | 191 | 3,000 |
| 2001/01/17 | 219 | 219 | 195 | 195 | 13,000 |
| 2001/01/16 | 181 | 199 | 181 | 199 | 7,000 |
| 2001/01/15 | 180 | 184 | 172 | 181 | 18,000 |
| 2001/01/12 | 178 | 178 | 169 | 170 | 29,000 |
| 2001/01/11 | 199 | 199 | 169 | 169 | 12,000 |
| 2001/01/09 | 249 | 249 | 249 | 249 | 2,000 |