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 |
|---|---|---|---|---|---|
| 2005/12/30 | 466 | 466 | 456 | 456 | 19,000 |
| 2005/12/29 | 480 | 481 | 457 | 457 | 30,000 |
| 2005/12/28 | 460 | 482 | 457 | 480 | 47,000 |
| 2005/12/27 | 456 | 456 | 450 | 452 | 65,000 |
| 2005/12/26 | 474 | 474 | 450 | 455 | 99,000 |
| 2005/12/22 | 475 | 481 | 473 | 473 | 20,000 |
| 2005/12/21 | 458 | 483 | 458 | 475 | 46,000 |
| 2005/12/20 | 464 | 464 | 448 | 458 | 64,000 |
| 2005/12/19 | 470 | 471 | 463 | 465 | 11,000 |
| 2005/12/16 | 489 | 489 | 471 | 480 | 23,000 |
| 2005/12/15 | 515 | 515 | 490 | 490 | 36,000 |
| 2005/12/14 | 537 | 537 | 504 | 510 | 98,000 |
| 2005/12/13 | 546 | 549 | 540 | 540 | 84,000 |
| 2005/12/12 | 545 | 555 | 545 | 549 | 81,000 |
| 2005/12/09 | 545 | 546 | 539 | 540 | 57,000 |
| 2005/12/08 | 538 | 541 | 535 | 535 | 68,000 |
| 2005/12/07 | 539 | 542 | 535 | 536 | 79,000 |
| 2005/12/06 | 544 | 549 | 538 | 546 | 73,000 |
| 2005/12/05 | 558 | 569 | 541 | 550 | 171,000 |
| 2005/12/02 | 524 | 555 | 524 | 554 | 616,000 |
| 2005/12/01 | 525 | 530 | 508 | 520 | 69,000 |
| 2005/11/30 | 505 | 530 | 505 | 525 | 86,000 |
| 2005/11/29 | 482 | 490 | 480 | 481 | 30,000 |
| 2005/11/28 | 495 | 496 | 492 | 492 | 14,000 |
| 2005/11/25 | 498 | 498 | 495 | 495 | 16,000 |
| 2005/11/24 | 481 | 500 | 481 | 498 | 54,000 |
| 2005/11/22 | 485 | 488 | 481 | 488 | 22,000 |
| 2005/11/21 | 485 | 490 | 480 | 490 | 55,000 |
| 2005/11/18 | 480 | 485 | 470 | 485 | 47,000 |
| 2005/11/17 | 485 | 490 | 481 | 485 | 15,000 |
| 2005/11/16 | 480 | 495 | 480 | 490 | 19,000 |
| 2005/11/15 | 497 | 497 | 480 | 485 | 52,000 |
| 2005/11/14 | 492 | 500 | 475 | 500 | 229,000 |
| 2005/11/11 | 461 | 493 | 455 | 492 | 112,000 |
| 2005/11/10 | 480 | 480 | 461 | 461 | 87,000 |
| 2005/11/09 | 469 | 488 | 469 | 488 | 40,000 |
| 2005/11/08 | 466 | 480 | 465 | 472 | 44,000 |
| 2005/11/07 | 440 | 465 | 436 | 463 | 62,000 |
| 2005/11/04 | 437 | 438 | 432 | 437 | 40,000 |
| 2005/11/02 | 432 | 438 | 432 | 437 | 78,000 |
| 2005/11/01 | 425 | 435 | 420 | 433 | 64,000 |
| 2005/10/31 | 420 | 422 | 417 | 422 | 40,000 |
| 2005/10/28 | 426 | 430 | 418 | 418 | 62,000 |
| 2005/10/27 | 409 | 429 | 404 | 429 | 43,000 |
| 2005/10/26 | 390 | 400 | 390 | 400 | 125,000 |
| 2005/10/25 | 391 | 391 | 391 | 391 | 2,000 |
| 2005/10/24 | 392 | 392 | 392 | 392 | 4,000 |
| 2005/10/20 | 388 | 393 | 387 | 391 | 33,000 |
| 2005/10/19 | 384 | 388 | 380 | 388 | 60,000 |
| 2005/10/18 | 390 | 399 | 390 | 390 | 50,000 |
| 2005/10/17 | 379 | 390 | 377 | 390 | 58,000 |
| 2005/10/14 | 375 | 378 | 372 | 378 | 12,000 |
| 2005/10/13 | 374 | 380 | 374 | 380 | 6,000 |
| 2005/10/12 | 385 | 385 | 380 | 380 | 6,000 |
| 2005/10/11 | 385 | 385 | 385 | 385 | 5,000 |
| 2005/10/07 | 380 | 388 | 375 | 375 | 14,000 |
| 2005/10/06 | 386 | 386 | 379 | 379 | 2,000 |
| 2005/10/05 | 381 | 388 | 377 | 387 | 10,000 |
| 2005/10/04 | 380 | 381 | 377 | 381 | 16,000 |
| 2005/10/03 | 380 | 380 | 375 | 375 | 5,000 |
| 2005/09/30 | 375 | 375 | 375 | 375 | 13,000 |
| 2005/09/29 | 380 | 380 | 377 | 377 | 8,000 |
| 2005/09/28 | 380 | 381 | 380 | 380 | 4,000 |
| 2005/09/27 | 376 | 382 | 376 | 380 | 25,000 |
| 2005/09/26 | 378 | 379 | 375 | 375 | 7,000 |
| 2005/09/22 | 379 | 380 | 372 | 372 | 29,000 |
| 2005/09/21 | 382 | 382 | 380 | 380 | 20,000 |
| 2005/09/20 | 373 | 383 | 373 | 380 | 20,000 |
| 2005/09/16 | 380 | 382 | 371 | 371 | 23,000 |
| 2005/09/15 | 380 | 380 | 375 | 375 | 9,000 |
| 2005/09/14 | 383 | 383 | 381 | 381 | 9,000 |
| 2005/09/13 | 385 | 385 | 383 | 383 | 9,000 |
| 2005/09/12 | 383 | 385 | 383 | 385 | 6,000 |
| 2005/09/09 | 385 | 385 | 385 | 385 | 3,000 |
| 2005/09/08 | 385 | 390 | 384 | 390 | 5,000 |
| 2005/09/07 | 381 | 382 | 381 | 382 | 7,000 |
| 2005/09/06 | 378 | 378 | 378 | 378 | 1,000 |
| 2005/09/05 | 382 | 384 | 382 | 384 | 4,000 |
| 2005/08/30 | 381 | 381 | 378 | 378 | 8,000 |
| 2005/08/29 | 387 | 387 | 387 | 387 | 1,000 |
| 2005/08/26 | 385 | 386 | 383 | 385 | 6,000 |
| 2005/08/25 | 388 | 389 | 380 | 389 | 6,000 |
| 2005/08/24 | 390 | 390 | 390 | 390 | 4,000 |
| 2005/08/23 | 386 | 390 | 380 | 390 | 30,000 |
| 2005/08/22 | 384 | 390 | 380 | 386 | 9,000 |
| 2005/08/19 | 390 | 390 | 390 | 390 | 1,000 |
| 2005/08/18 | 388 | 393 | 388 | 388 | 7,000 |
| 2005/08/17 | 393 | 393 | 390 | 390 | 7,000 |
| 2005/08/16 | 396 | 405 | 396 | 405 | 3,000 |
| 2005/08/15 | 386 | 395 | 386 | 395 | 5,000 |
| 2005/08/12 | 385 | 385 | 384 | 384 | 4,000 |
| 2005/08/11 | 380 | 395 | 380 | 395 | 3,000 |
| 2005/08/10 | 379 | 379 | 379 | 379 | 1,000 |
| 2005/08/09 | 370 | 370 | 370 | 370 | 3,000 |
| 2005/08/08 | 346 | 363 | 346 | 363 | 2,000 |
| 2005/08/05 | 368 | 370 | 363 | 366 | 8,000 |
| 2005/08/04 | 394 | 394 | 388 | 388 | 3,000 |
| 2005/08/03 | 398 | 398 | 394 | 394 | 12,000 |
| 2005/08/02 | 400 | 401 | 397 | 397 | 14,000 |
| 2005/08/01 | 400 | 402 | 399 | 399 | 7,000 |
| 2005/07/29 | 402 | 402 | 400 | 400 | 11,000 |
| 2005/07/28 | 402 | 402 | 402 | 402 | 6,000 |
| 2005/07/27 | 407 | 407 | 407 | 407 | 1,000 |
| 2005/07/26 | 405 | 407 | 405 | 407 | 6,000 |
| 2005/07/25 | 424 | 424 | 417 | 417 | 4,000 |
| 2005/07/22 | 422 | 422 | 422 | 422 | 1,000 |
| 2005/07/21 | 419 | 420 | 419 | 420 | 5,000 |
| 2005/07/20 | 402 | 415 | 402 | 415 | 5,000 |
| 2005/07/19 | 423 | 423 | 409 | 412 | 3,000 |
| 2005/07/15 | 410 | 415 | 406 | 415 | 12,000 |
| 2005/07/14 | 408 | 415 | 408 | 414 | 4,000 |
| 2005/07/13 | 411 | 415 | 410 | 410 | 15,000 |
| 2005/07/12 | 420 | 421 | 420 | 420 | 9,000 |
| 2005/07/11 | 428 | 428 | 425 | 425 | 10,000 |
| 2005/07/08 | 430 | 437 | 430 | 430 | 4,000 |
| 2005/07/07 | 440 | 440 | 425 | 437 | 8,000 |
| 2005/07/06 | 440 | 448 | 439 | 442 | 36,000 |
| 2005/07/05 | 411 | 442 | 411 | 440 | 64,000 |
| 2005/07/04 | 426 | 429 | 425 | 426 | 11,000 |
| 2005/07/01 | 430 | 438 | 425 | 425 | 25,000 |
| 2005/06/30 | 422 | 423 | 419 | 420 | 10,000 |
| 2005/06/29 | 426 | 426 | 413 | 413 | 16,000 |
| 2005/06/28 | 425 | 440 | 416 | 423 | 59,000 |
| 2005/06/27 | 415 | 417 | 410 | 417 | 15,000 |
| 2005/06/24 | 416 | 420 | 410 | 420 | 79,000 |
| 2005/06/23 | 395 | 429 | 390 | 425 | 156,000 |
| 2005/06/22 | 375 | 380 | 370 | 380 | 39,000 |
| 2005/06/21 | 381 | 381 | 371 | 380 | 18,000 |
| 2005/06/20 | 394 | 394 | 375 | 380 | 67,000 |
| 2005/06/17 | 384 | 386 | 384 | 384 | 20,000 |
| 2005/06/16 | 389 | 390 | 370 | 388 | 69,000 |
| 2005/06/15 | 364 | 394 | 361 | 394 | 131,000 |
| 2005/06/14 | 357 | 364 | 352 | 364 | 24,000 |
| 2005/06/13 | 345 | 356 | 345 | 355 | 24,000 |
| 2005/06/10 | 338 | 344 | 338 | 344 | 7,000 |
| 2005/06/09 | 339 | 339 | 338 | 339 | 31,000 |
| 2005/06/08 | 338 | 338 | 338 | 338 | 3,000 |
| 2005/06/06 | 335 | 335 | 335 | 335 | 6,000 |
| 2005/06/03 | 338 | 338 | 335 | 335 | 4,000 |
| 2005/06/02 | 335 | 339 | 335 | 337 | 11,000 |
| 2005/06/01 | 325 | 335 | 325 | 335 | 5,000 |
| 2005/05/31 | 328 | 328 | 328 | 328 | 2,000 |
| 2005/05/25 | 339 | 339 | 326 | 326 | 6,000 |
| 2005/05/24 | 330 | 330 | 330 | 330 | 2,000 |
| 2005/05/23 | 331 | 335 | 330 | 335 | 5,000 |
| 2005/05/19 | 330 | 335 | 328 | 335 | 11,000 |
| 2005/05/18 | 346 | 346 | 346 | 346 | 1,000 |
| 2005/05/16 | 345 | 345 | 344 | 344 | 5,000 |
| 2005/05/13 | 344 | 344 | 344 | 344 | 1,000 |
| 2005/05/12 | 344 | 344 | 344 | 344 | 4,000 |
| 2005/05/11 | 329 | 339 | 329 | 339 | 5,000 |
| 2005/05/09 | 340 | 340 | 340 | 340 | 1,000 |
| 2005/05/06 | 326 | 330 | 326 | 330 | 2,000 |
| 2005/04/27 | 324 | 324 | 324 | 324 | 1,000 |
| 2005/04/26 | 324 | 324 | 324 | 324 | 3,000 |
| 2005/04/25 | 329 | 329 | 329 | 329 | 2,000 |
| 2005/04/20 | 320 | 320 | 320 | 320 | 4,000 |
| 2005/04/19 | 318 | 323 | 318 | 323 | 3,000 |
| 2005/04/18 | 325 | 325 | 325 | 325 | 1,000 |
| 2005/04/15 | 330 | 330 | 324 | 324 | 4,000 |
| 2005/04/14 | 335 | 335 | 335 | 335 | 4,000 |
| 2005/04/13 | 350 | 350 | 340 | 340 | 4,000 |
| 2005/04/12 | 351 | 351 | 349 | 349 | 4,000 |
| 2005/04/11 | 359 | 359 | 356 | 356 | 2,000 |
| 2005/04/08 | 356 | 360 | 356 | 360 | 14,000 |
| 2005/04/07 | 351 | 352 | 350 | 350 | 3,000 |
| 2005/04/06 | 349 | 349 | 349 | 349 | 4,000 |
| 2005/04/05 | 360 | 369 | 346 | 346 | 15,000 |
| 2005/04/04 | 351 | 358 | 350 | 358 | 7,000 |
| 2005/04/01 | 349 | 349 | 346 | 346 | 2,000 |
| 2005/03/31 | 349 | 349 | 349 | 349 | 1,000 |
| 2005/03/30 | 339 | 340 | 339 | 340 | 2,000 |
| 2005/03/29 | 345 | 345 | 343 | 343 | 3,000 |
| 2005/03/28 | 354 | 354 | 349 | 349 | 3,000 |
| 2005/03/25 | 375 | 375 | 358 | 358 | 13,000 |
| 2005/03/24 | 363 | 367 | 361 | 367 | 7,000 |
| 2005/03/23 | 361 | 375 | 361 | 375 | 9,000 |
| 2005/03/22 | 376 | 380 | 375 | 380 | 16,000 |
| 2005/03/18 | 349 | 375 | 348 | 375 | 48,000 |
| 2005/03/17 | 343 | 352 | 343 | 344 | 26,000 |
| 2005/03/16 | 350 | 358 | 350 | 351 | 10,000 |
| 2005/03/15 | 343 | 358 | 343 | 358 | 20,000 |
| 2005/03/14 | 356 | 357 | 350 | 350 | 18,000 |
| 2005/03/11 | 356 | 363 | 356 | 363 | 13,000 |
| 2005/03/10 | 357 | 357 | 351 | 357 | 9,000 |
| 2005/03/09 | 358 | 358 | 351 | 356 | 17,000 |
| 2005/03/08 | 340 | 364 | 339 | 364 | 181,000 |
| 2005/03/07 | 343 | 343 | 335 | 337 | 29,000 |
| 2005/03/04 | 343 | 343 | 333 | 333 | 12,000 |
| 2005/03/03 | 327 | 348 | 325 | 336 | 29,000 |
| 2005/03/02 | 320 | 326 | 320 | 321 | 25,000 |
| 2005/03/01 | 318 | 320 | 315 | 320 | 24,000 |
| 2005/02/28 | 317 | 318 | 315 | 317 | 25,000 |
| 2005/02/25 | 317 | 317 | 314 | 315 | 17,000 |
| 2005/02/24 | 317 | 317 | 317 | 317 | 2,000 |
| 2005/02/22 | 320 | 320 | 319 | 319 | 2,000 |
| 2005/02/21 | 318 | 320 | 318 | 320 | 12,000 |
| 2005/02/17 | 312 | 313 | 311 | 313 | 5,000 |
| 2005/02/15 | 319 | 320 | 315 | 320 | 5,000 |
| 2005/02/10 | 310 | 320 | 310 | 319 | 10,000 |
| 2005/02/09 | 310 | 310 | 310 | 310 | 1,000 |
| 2005/02/08 | 312 | 315 | 310 | 315 | 13,000 |
| 2005/02/07 | 313 | 313 | 313 | 313 | 1,000 |
| 2005/02/04 | 320 | 320 | 320 | 320 | 2,000 |
| 2005/02/03 | 315 | 315 | 315 | 315 | 1,000 |
| 2005/02/01 | 321 | 321 | 321 | 321 | 1,000 |
| 2005/01/31 | 316 | 316 | 310 | 310 | 9,000 |
| 2005/01/28 | 318 | 318 | 318 | 318 | 2,000 |
| 2005/01/27 | 317 | 317 | 317 | 317 | 1,000 |
| 2005/01/26 | 319 | 319 | 319 | 319 | 3,000 |
| 2005/01/25 | 323 | 323 | 323 | 323 | 5,000 |
| 2005/01/24 | 321 | 323 | 320 | 323 | 4,000 |
| 2005/01/21 | 322 | 322 | 322 | 322 | 3,000 |
| 2005/01/20 | 324 | 324 | 324 | 324 | 5,000 |
| 2005/01/19 | 320 | 320 | 317 | 320 | 8,000 |
| 2005/01/18 | 330 | 330 | 320 | 320 | 10,000 |
| 2005/01/17 | 315 | 319 | 315 | 319 | 8,000 |
| 2005/01/14 | 312 | 315 | 310 | 310 | 19,000 |
| 2005/01/13 | 316 | 317 | 311 | 311 | 6,000 |
| 2005/01/12 | 330 | 330 | 316 | 320 | 10,000 |
| 2005/01/11 | 332 | 333 | 320 | 330 | 25,000 |
| 2005/01/07 | 305 | 330 | 304 | 330 | 26,000 |
| 2005/01/06 | 304 | 305 | 300 | 301 | 43,000 |
| 2005/01/05 | 284 | 284 | 284 | 284 | 2,000 |
| 2005/01/04 | 286 | 286 | 286 | 286 | 1,000 |