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 |
---|---|---|---|---|---|
2004/12/27 | 284 | 284 | 265 | 265 | 6,000 |
2004/12/22 | 260 | 268 | 260 | 268 | 3,000 |
2004/12/21 | 257 | 260 | 257 | 260 | 2,000 |
2004/12/20 | 255 | 260 | 255 | 260 | 2,000 |
2004/12/17 | 262 | 266 | 260 | 260 | 10,000 |
2004/12/16 | 261 | 261 | 261 | 261 | 1,000 |
2004/12/14 | 271 | 271 | 271 | 271 | 1,000 |
2004/12/10 | 283 | 283 | 283 | 283 | 7,000 |
2004/12/09 | 276 | 276 | 275 | 275 | 5,000 |
2004/12/08 | 278 | 278 | 275 | 275 | 4,000 |
2004/12/07 | 280 | 280 | 280 | 280 | 1,000 |
2004/12/06 | 285 | 285 | 285 | 285 | 1,000 |
2004/12/03 | 285 | 285 | 280 | 280 | 4,000 |
2004/12/02 | 280 | 285 | 270 | 280 | 45,000 |
2004/12/01 | 275 | 275 | 275 | 275 | 1,000 |
2004/11/25 | 297 | 300 | 280 | 300 | 11,000 |
2004/11/22 | 294 | 294 | 294 | 294 | 1,000 |
2004/11/19 | 280 | 289 | 271 | 289 | 6,000 |
2004/11/17 | 270 | 270 | 270 | 270 | 2,000 |
2004/11/15 | 275 | 275 | 275 | 275 | 1,000 |
2004/11/12 | 280 | 280 | 275 | 275 | 10,000 |
2004/11/09 | 260 | 275 | 260 | 275 | 2,000 |
2004/11/08 | 260 | 260 | 260 | 260 | 1,000 |
2004/11/05 | 260 | 260 | 260 | 260 | 1,000 |
2004/11/04 | 264 | 264 | 264 | 264 | 1,000 |
2004/11/02 | 260 | 260 | 255 | 255 | 7,000 |
2004/11/01 | 260 | 260 | 260 | 260 | 2,000 |
2004/10/28 | 260 | 260 | 260 | 260 | 8,000 |
2004/10/27 | 260 | 260 | 260 | 260 | 10,000 |
2004/10/26 | 266 | 266 | 266 | 266 | 4,000 |
2004/10/25 | 259 | 259 | 259 | 259 | 1,000 |
2004/10/22 | 241 | 252 | 241 | 252 | 17,000 |
2004/10/21 | 260 | 260 | 260 | 260 | 3,000 |
2004/10/20 | 275 | 275 | 260 | 260 | 11,000 |
2004/10/19 | 271 | 271 | 260 | 260 | 31,000 |
2004/10/18 | 271 | 271 | 271 | 271 | 1,000 |
2004/10/14 | 270 | 270 | 270 | 270 | 1,000 |
2004/10/13 | 280 | 280 | 280 | 280 | 6,000 |
2004/10/12 | 280 | 280 | 279 | 279 | 4,000 |
2004/10/08 | 284 | 284 | 280 | 281 | 5,000 |
2004/10/07 | 295 | 295 | 295 | 295 | 1,000 |
2004/10/06 | 286 | 290 | 281 | 290 | 4,000 |
2004/10/05 | 304 | 304 | 304 | 304 | 1,000 |
2004/10/04 | 280 | 280 | 280 | 280 | 1,000 |
2004/09/29 | 280 | 280 | 280 | 280 | 2,000 |
2004/09/24 | 309 | 309 | 309 | 309 | 5,000 |
2004/09/21 | 300 | 300 | 300 | 300 | 1,000 |
2004/09/15 | 300 | 300 | 300 | 300 | 1,000 |
2004/09/14 | 280 | 280 | 280 | 280 | 1,000 |
2004/09/13 | 280 | 280 | 280 | 280 | 1,000 |
2004/09/10 | 289 | 289 | 289 | 289 | 1,000 |
2004/09/08 | 289 | 289 | 289 | 289 | 1,000 |
2004/09/02 | 299 | 299 | 289 | 289 | 5,000 |
2004/09/01 | 297 | 297 | 297 | 297 | 1,000 |
2004/08/30 | 285 | 285 | 285 | 285 | 2,000 |
2004/08/27 | 300 | 300 | 300 | 300 | 3,000 |
2004/08/25 | 310 | 310 | 310 | 310 | 4,000 |
2004/08/19 | 309 | 310 | 309 | 310 | 2,000 |
2004/08/18 | 314 | 314 | 314 | 314 | 1,000 |
2004/08/13 | 310 | 310 | 310 | 310 | 2,000 |
2004/08/11 | 299 | 310 | 299 | 310 | 11,000 |
2004/08/10 | 300 | 300 | 300 | 300 | 1,000 |
2004/08/06 | 302 | 302 | 302 | 302 | 1,000 |
2004/08/04 | 310 | 310 | 310 | 310 | 20,000 |
2004/08/03 | 300 | 300 | 300 | 300 | 1,000 |
2004/07/27 | 295 | 295 | 295 | 295 | 1,000 |
2004/07/23 | 313 | 313 | 305 | 305 | 5,000 |
2004/07/16 | 303 | 304 | 303 | 304 | 2,000 |
2004/07/05 | 301 | 301 | 301 | 301 | 3,000 |
2004/07/02 | 323 | 324 | 323 | 324 | 4,000 |
2004/07/01 | 324 | 324 | 324 | 324 | 7,000 |
2004/06/29 | 315 | 316 | 310 | 310 | 6,000 |
2004/06/28 | 307 | 307 | 307 | 307 | 4,000 |
2004/06/24 | 291 | 291 | 291 | 291 | 2,000 |
2004/06/16 | 293 | 293 | 293 | 293 | 1,000 |
2004/06/15 | 300 | 300 | 290 | 290 | 4,000 |
2004/06/14 | 298 | 298 | 295 | 295 | 4,000 |
2004/06/11 | 301 | 301 | 301 | 301 | 1,000 |
2004/06/10 | 300 | 300 | 300 | 300 | 1,000 |
2004/06/09 | 297 | 297 | 297 | 297 | 1,000 |
2004/06/04 | 322 | 322 | 307 | 307 | 4,000 |
2004/06/01 | 315 | 315 | 315 | 315 | 2,000 |
2004/05/28 | 300 | 302 | 300 | 302 | 2,000 |
2004/05/26 | 320 | 320 | 305 | 305 | 2,000 |
2004/05/25 | 319 | 319 | 319 | 319 | 5,000 |
2004/05/24 | 310 | 310 | 290 | 310 | 6,000 |
2004/05/19 | 330 | 330 | 330 | 330 | 2,000 |
2004/05/18 | 310 | 320 | 310 | 320 | 4,000 |
2004/05/17 | 325 | 325 | 320 | 320 | 2,000 |
2004/05/14 | 330 | 330 | 330 | 330 | 2,000 |
2004/05/13 | 330 | 330 | 330 | 330 | 1,000 |
2004/05/12 | 330 | 340 | 330 | 340 | 28,000 |
2004/05/11 | 339 | 339 | 339 | 339 | 1,000 |
2004/05/10 | 341 | 341 | 341 | 341 | 1,000 |
2004/05/07 | 343 | 343 | 340 | 340 | 6,000 |
2004/05/06 | 350 | 350 | 342 | 342 | 10,000 |
2004/04/30 | 350 | 350 | 340 | 340 | 5,000 |
2004/04/28 | 310 | 340 | 310 | 340 | 13,000 |
2004/04/27 | 309 | 314 | 309 | 314 | 6,000 |
2004/04/26 | 295 | 310 | 295 | 310 | 13,000 |
2004/04/23 | 295 | 295 | 295 | 295 | 3,000 |
2004/04/21 | 290 | 294 | 290 | 294 | 5,000 |
2004/04/15 | 285 | 285 | 285 | 285 | 1,000 |
2004/04/12 | 290 | 290 | 290 | 290 | 2,000 |
2004/04/06 | 295 | 295 | 295 | 295 | 1,000 |
2004/04/05 | 310 | 310 | 302 | 302 | 3,000 |
2004/04/02 | 300 | 300 | 300 | 300 | 1,000 |
2004/04/01 | 310 | 310 | 310 | 310 | 1,000 |
2004/03/30 | 310 | 310 | 310 | 310 | 1,000 |
2004/03/29 | 312 | 312 | 312 | 312 | 5,000 |
2004/03/25 | 325 | 325 | 312 | 312 | 7,000 |
2004/03/24 | 315 | 315 | 315 | 315 | 2,000 |
2004/03/23 | 315 | 315 | 315 | 315 | 1,000 |
2004/03/22 | 323 | 323 | 323 | 323 | 3,000 |
2004/03/19 | 314 | 314 | 313 | 313 | 3,000 |
2004/03/18 | 315 | 315 | 315 | 315 | 2,000 |
2004/03/17 | 318 | 330 | 318 | 330 | 5,000 |
2004/03/16 | 319 | 319 | 319 | 319 | 1,000 |
2004/03/15 | 320 | 324 | 320 | 324 | 5,000 |
2004/03/12 | 320 | 320 | 320 | 320 | 1,000 |
2004/03/11 | 305 | 316 | 305 | 316 | 11,000 |
2004/03/09 | 300 | 305 | 300 | 305 | 3,000 |
2004/03/08 | 296 | 300 | 296 | 300 | 4,000 |
2004/03/05 | 290 | 290 | 290 | 290 | 3,000 |
2004/03/04 | 290 | 290 | 290 | 290 | 1,000 |
2004/03/03 | 300 | 300 | 300 | 300 | 1,000 |
2004/03/01 | 300 | 300 | 300 | 300 | 5,000 |
2004/02/27 | 275 | 275 | 275 | 275 | 2,000 |
2004/02/26 | 300 | 300 | 300 | 300 | 2,000 |
2004/02/25 | 305 | 305 | 305 | 305 | 6,000 |
2004/02/24 | 305 | 305 | 305 | 305 | 1,000 |
2004/02/23 | 295 | 301 | 295 | 301 | 5,000 |
2004/02/19 | 299 | 300 | 299 | 300 | 4,000 |
2004/02/18 | 300 | 300 | 300 | 300 | 2,000 |
2004/02/16 | 275 | 275 | 275 | 275 | 1,000 |
2004/02/13 | 280 | 280 | 280 | 280 | 1,000 |
2004/02/10 | 270 | 270 | 270 | 270 | 1,000 |
2004/02/09 | 270 | 270 | 270 | 270 | 2,000 |
2004/02/06 | 272 | 272 | 272 | 272 | 1,000 |
2004/02/04 | 280 | 280 | 280 | 280 | 2,000 |
2004/02/03 | 281 | 281 | 280 | 280 | 2,000 |
2004/02/02 | 280 | 280 | 280 | 280 | 1,000 |
2004/01/29 | 275 | 275 | 275 | 275 | 1,000 |
2004/01/28 | 275 | 275 | 275 | 275 | 2,000 |
2004/01/27 | 286 | 300 | 272 | 272 | 28,000 |
2004/01/26 | 272 | 286 | 272 | 286 | 2,000 |
2004/01/23 | 260 | 270 | 260 | 270 | 28,000 |
2004/01/21 | 260 | 260 | 259 | 260 | 7,000 |
2004/01/20 | 268 | 268 | 268 | 268 | 3,000 |
2004/01/19 | 255 | 255 | 252 | 252 | 3,000 |
2004/01/14 | 265 | 265 | 265 | 265 | 3,000 |
2004/01/13 | 265 | 265 | 265 | 265 | 1,000 |
2004/01/09 | 256 | 256 | 256 | 256 | 3,000 |
2004/01/08 | 257 | 257 | 257 | 257 | 1,000 |
2004/01/07 | 260 | 260 | 258 | 258 | 8,000 |
2004/01/06 | 265 | 265 | 265 | 265 | 1,000 |
2004/01/05 | 251 | 268 | 251 | 268 | 3,000 |