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 |
|---|---|---|---|---|---|
| 2003/12/30 | 243 | 250 | 243 | 250 | 13,000 |
| 2003/12/29 | 225 | 248 | 225 | 248 | 4,000 |
| 2003/12/26 | 223 | 223 | 223 | 223 | 1,000 |
| 2003/12/25 | 215 | 220 | 215 | 220 | 3,000 |
| 2003/12/24 | 211 | 211 | 211 | 211 | 3,000 |
| 2003/12/22 | 219 | 220 | 210 | 210 | 33,000 |
| 2003/12/15 | 225 | 225 | 225 | 225 | 2,000 |
| 2003/12/10 | 224 | 224 | 224 | 224 | 12,000 |
| 2003/12/09 | 214 | 224 | 214 | 224 | 4,000 |
| 2003/12/08 | 211 | 211 | 211 | 211 | 1,000 |
| 2003/12/05 | 210 | 210 | 210 | 210 | 4,000 |
| 2003/12/04 | 212 | 212 | 210 | 210 | 2,000 |
| 2003/12/03 | 210 | 210 | 210 | 210 | 1,000 |
| 2003/12/02 | 220 | 220 | 220 | 220 | 5,000 |
| 2003/11/28 | 235 | 250 | 235 | 250 | 7,000 |
| 2003/11/26 | 212 | 225 | 212 | 225 | 3,000 |
| 2003/11/25 | 220 | 220 | 211 | 211 | 2,000 |
| 2003/11/20 | 211 | 211 | 211 | 211 | 1,000 |
| 2003/11/19 | 210 | 210 | 210 | 210 | 1,000 |
| 2003/11/18 | 211 | 211 | 211 | 211 | 1,000 |
| 2003/11/17 | 217 | 217 | 210 | 210 | 4,000 |
| 2003/11/14 | 229 | 229 | 211 | 211 | 3,000 |
| 2003/11/10 | 240 | 240 | 240 | 240 | 2,000 |
| 2003/11/07 | 260 | 260 | 250 | 250 | 5,000 |
| 2003/11/06 | 249 | 261 | 249 | 260 | 12,000 |
| 2003/11/05 | 240 | 240 | 230 | 230 | 2,000 |
| 2003/11/04 | 227 | 227 | 225 | 225 | 5,000 |
| 2003/10/29 | 223 | 223 | 223 | 223 | 2,000 |
| 2003/10/23 | 230 | 230 | 215 | 215 | 9,000 |
| 2003/10/14 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/10/10 | 226 | 226 | 216 | 216 | 6,000 |
| 2003/10/09 | 216 | 226 | 216 | 226 | 2,000 |
| 2003/10/08 | 226 | 226 | 226 | 226 | 1,000 |
| 2003/10/07 | 220 | 230 | 220 | 225 | 7,000 |
| 2003/10/06 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/10/03 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/09/30 | 214 | 214 | 213 | 213 | 2,000 |
| 2003/09/26 | 212 | 212 | 212 | 212 | 1,000 |
| 2003/09/25 | 212 | 212 | 212 | 212 | 1,000 |
| 2003/09/24 | 212 | 212 | 212 | 212 | 1,000 |
| 2003/09/18 | 212 | 213 | 211 | 211 | 10,000 |
| 2003/09/17 | 210 | 210 | 210 | 210 | 1,000 |
| 2003/09/16 | 206 | 206 | 206 | 206 | 1,000 |
| 2003/09/11 | 205 | 205 | 205 | 205 | 1,000 |
| 2003/09/10 | 207 | 207 | 207 | 207 | 1,000 |
| 2003/09/05 | 220 | 220 | 220 | 220 | 3,000 |
| 2003/09/03 | 205 | 205 | 205 | 205 | 8,000 |
| 2003/09/02 | 205 | 205 | 205 | 205 | 10,000 |
| 2003/09/01 | 205 | 205 | 205 | 205 | 12,000 |
| 2003/08/29 | 205 | 205 | 205 | 205 | 2,000 |
| 2003/08/28 | 205 | 205 | 205 | 205 | 11,000 |
| 2003/08/26 | 205 | 205 | 205 | 205 | 7,000 |
| 2003/08/25 | 203 | 205 | 203 | 205 | 3,000 |
| 2003/08/22 | 200 | 200 | 200 | 200 | 3,000 |
| 2003/08/21 | 206 | 206 | 200 | 205 | 10,000 |
| 2003/08/20 | 206 | 206 | 206 | 206 | 1,000 |
| 2003/08/19 | 211 | 211 | 211 | 211 | 1,000 |
| 2003/08/18 | 206 | 208 | 206 | 208 | 5,000 |
| 2003/08/15 | 207 | 207 | 206 | 206 | 2,000 |
| 2003/08/13 | 217 | 217 | 217 | 217 | 1,000 |
| 2003/08/12 | 208 | 210 | 206 | 210 | 6,000 |
| 2003/08/11 | 219 | 219 | 205 | 205 | 4,000 |
| 2003/08/07 | 240 | 240 | 240 | 240 | 2,000 |
| 2003/08/06 | 230 | 230 | 230 | 230 | 2,000 |
| 2003/08/05 | 234 | 234 | 230 | 230 | 4,000 |
| 2003/08/04 | 225 | 240 | 225 | 228 | 7,000 |
| 2003/08/01 | 260 | 280 | 260 | 265 | 7,000 |
| 2003/07/31 | 299 | 299 | 290 | 290 | 9,000 |
| 2003/07/30 | 245 | 320 | 245 | 320 | 23,000 |
| 2003/07/29 | 210 | 245 | 210 | 240 | 12,000 |
| 2003/07/28 | 197 | 205 | 196 | 205 | 17,000 |
| 2003/07/25 | 183 | 183 | 183 | 183 | 14,000 |
| 2003/07/24 | 183 | 183 | 183 | 183 | 1,000 |
| 2003/07/23 | 163 | 163 | 163 | 163 | 5,000 |
| 2003/07/22 | 161 | 162 | 161 | 162 | 2,000 |
| 2003/07/18 | 187 | 187 | 187 | 187 | 1,000 |
| 2003/07/11 | 190 | 190 | 190 | 190 | 1,000 |
| 2003/07/10 | 180 | 190 | 180 | 190 | 4,000 |
| 2003/07/09 | 184 | 184 | 176 | 180 | 10,000 |
| 2003/07/08 | 190 | 190 | 190 | 190 | 1,000 |
| 2003/07/07 | 190 | 190 | 190 | 190 | 1,000 |
| 2003/07/04 | 190 | 210 | 190 | 210 | 8,000 |
| 2003/07/03 | 195 | 195 | 190 | 190 | 3,000 |
| 2003/07/02 | 189 | 190 | 185 | 190 | 9,000 |
| 2003/07/01 | 184 | 185 | 184 | 184 | 3,000 |
| 2003/06/30 | 185 | 190 | 184 | 184 | 8,000 |
| 2003/06/27 | 185 | 186 | 185 | 186 | 8,000 |
| 2003/06/26 | 186 | 186 | 186 | 186 | 8,000 |
| 2003/06/25 | 176 | 185 | 176 | 185 | 14,000 |
| 2003/06/24 | 174 | 175 | 174 | 175 | 4,000 |
| 2003/06/23 | 172 | 174 | 172 | 174 | 3,000 |
| 2003/06/20 | 160 | 160 | 155 | 160 | 4,000 |
| 2003/06/19 | 160 | 160 | 160 | 160 | 9,000 |
| 2003/06/17 | 151 | 151 | 151 | 151 | 2,000 |
| 2003/06/16 | 145 | 145 | 145 | 145 | 3,000 |
| 2003/06/12 | 140 | 145 | 140 | 145 | 8,000 |
| 2003/06/10 | 136 | 138 | 136 | 138 | 5,000 |
| 2003/06/06 | 136 | 136 | 130 | 130 | 13,000 |
| 2003/06/02 | 137 | 137 | 137 | 137 | 1,000 |
| 2003/05/30 | 133 | 137 | 133 | 137 | 15,000 |
| 2003/05/29 | 130 | 133 | 130 | 133 | 5,000 |
| 2003/05/28 | 125 | 125 | 125 | 125 | 2,000 |
| 2003/05/27 | 125 | 125 | 125 | 125 | 1,000 |
| 2003/05/23 | 119 | 119 | 119 | 119 | 2,000 |
| 2003/05/22 | 120 | 120 | 118 | 118 | 6,000 |
| 2003/05/21 | 120 | 120 | 120 | 120 | 2,000 |
| 2003/05/20 | 117 | 117 | 117 | 117 | 7,000 |
| 2003/05/19 | 119 | 119 | 118 | 118 | 2,000 |
| 2003/05/15 | 121 | 121 | 121 | 121 | 1,000 |
| 2003/05/13 | 117 | 118 | 117 | 118 | 6,000 |
| 2003/05/12 | 118 | 118 | 115 | 115 | 12,000 |
| 2003/05/09 | 113 | 113 | 113 | 113 | 19,000 |
| 2003/05/08 | 112 | 112 | 112 | 112 | 2,000 |
| 2003/05/07 | 113 | 113 | 113 | 113 | 1,000 |
| 2003/05/06 | 112 | 112 | 112 | 112 | 2,000 |
| 2003/05/02 | 109 | 109 | 109 | 109 | 2,000 |
| 2003/05/01 | 112 | 112 | 112 | 112 | 1,000 |
| 2003/04/30 | 110 | 112 | 110 | 112 | 4,000 |
| 2003/04/28 | 112 | 115 | 112 | 115 | 4,000 |
| 2003/04/25 | 113 | 113 | 112 | 112 | 11,000 |
| 2003/04/24 | 112 | 112 | 112 | 112 | 3,000 |
| 2003/04/23 | 112 | 112 | 112 | 112 | 2,000 |
| 2003/04/18 | 111 | 111 | 111 | 111 | 1,000 |
| 2003/04/15 | 111 | 111 | 110 | 110 | 10,000 |
| 2003/04/11 | 112 | 112 | 112 | 112 | 1,000 |
| 2003/04/08 | 115 | 115 | 111 | 111 | 3,000 |
| 2003/04/07 | 111 | 111 | 111 | 111 | 1,000 |
| 2003/04/03 | 110 | 110 | 110 | 110 | 1,000 |
| 2003/03/26 | 110 | 110 | 110 | 110 | 5,000 |
| 2003/03/25 | 110 | 110 | 110 | 110 | 30,000 |
| 2003/03/24 | 110 | 110 | 110 | 110 | 4,000 |
| 2003/03/14 | 107 | 107 | 107 | 107 | 1,000 |
| 2003/03/10 | 109 | 109 | 107 | 107 | 2,000 |
| 2003/02/27 | 107 | 107 | 107 | 107 | 1,000 |
| 2003/02/25 | 107 | 107 | 106 | 106 | 2,000 |
| 2003/02/24 | 106 | 106 | 106 | 106 | 1,000 |
| 2003/02/19 | 108 | 110 | 108 | 108 | 3,000 |
| 2003/02/18 | 105 | 105 | 105 | 105 | 1,000 |
| 2003/02/17 | 104 | 104 | 104 | 104 | 1,000 |
| 2003/02/14 | 100 | 100 | 100 | 100 | 4,000 |
| 2003/02/12 | 113 | 113 | 113 | 113 | 1,000 |
| 2003/02/03 | 113 | 113 | 113 | 113 | 2,000 |
| 2003/01/31 | 110 | 113 | 110 | 113 | 15,000 |
| 2003/01/29 | 93 | 93 | 93 | 93 | 1,000 |
| 2003/01/20 | 93 | 93 | 93 | 93 | 5,000 |
| 2003/01/14 | 90 | 90 | 90 | 90 | 4,000 |
| 2003/01/10 | 90 | 90 | 90 | 90 | 3,000 |
| 2003/01/09 | 90 | 90 | 86 | 86 | 3,000 |
| 2003/01/07 | 97 | 97 | 97 | 97 | 2,000 |