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 |
|---|---|---|---|---|---|
| 2006/12/29 | 327 | 332 | 327 | 332 | 2,000 |
| 2006/12/28 | 329 | 329 | 329 | 329 | 1,000 |
| 2006/12/27 | 327 | 327 | 326 | 326 | 7,000 |
| 2006/12/26 | 328 | 328 | 326 | 327 | 9,000 |
| 2006/12/25 | 330 | 330 | 328 | 328 | 4,000 |
| 2006/12/21 | 335 | 336 | 335 | 336 | 2,000 |
| 2006/12/20 | 331 | 331 | 331 | 331 | 3,000 |
| 2006/12/19 | 347 | 347 | 346 | 346 | 4,000 |
| 2006/12/18 | 338 | 346 | 338 | 346 | 19,000 |
| 2006/12/15 | 338 | 338 | 338 | 338 | 9,000 |
| 2006/12/14 | 338 | 338 | 330 | 330 | 4,000 |
| 2006/12/13 | 330 | 335 | 325 | 335 | 14,000 |
| 2006/12/12 | 328 | 330 | 328 | 330 | 10,000 |
| 2006/12/11 | 325 | 326 | 325 | 326 | 9,000 |
| 2006/12/08 | 324 | 325 | 324 | 325 | 2,000 |
| 2006/12/07 | 315 | 320 | 315 | 315 | 8,000 |
| 2006/12/06 | 319 | 319 | 319 | 319 | 2,000 |
| 2006/12/05 | 319 | 319 | 310 | 310 | 3,000 |
| 2006/11/29 | 319 | 329 | 319 | 320 | 5,000 |
| 2006/11/28 | 306 | 319 | 306 | 319 | 5,000 |
| 2006/11/27 | 297 | 303 | 297 | 303 | 15,000 |
| 2006/11/24 | 295 | 298 | 290 | 296 | 6,000 |
| 2006/11/22 | 290 | 290 | 290 | 290 | 3,000 |
| 2006/11/21 | 300 | 300 | 290 | 290 | 2,000 |
| 2006/11/17 | 314 | 314 | 304 | 304 | 4,000 |
| 2006/11/16 | 315 | 315 | 303 | 310 | 16,000 |
| 2006/11/15 | 316 | 316 | 316 | 316 | 1,000 |
| 2006/11/14 | 320 | 320 | 320 | 320 | 1,000 |
| 2006/11/10 | 320 | 325 | 320 | 325 | 2,000 |
| 2006/11/08 | 323 | 323 | 323 | 323 | 4,000 |
| 2006/11/07 | 323 | 323 | 323 | 323 | 1,000 |
| 2006/11/06 | 323 | 323 | 323 | 323 | 3,000 |
| 2006/11/01 | 321 | 331 | 321 | 323 | 8,000 |
| 2006/10/31 | 328 | 328 | 328 | 328 | 5,000 |
| 2006/10/30 | 338 | 338 | 330 | 333 | 13,000 |
| 2006/10/27 | 331 | 335 | 330 | 335 | 9,000 |
| 2006/10/26 | 329 | 329 | 326 | 328 | 29,000 |
| 2006/10/25 | 329 | 329 | 329 | 329 | 4,000 |
| 2006/10/24 | 329 | 329 | 329 | 329 | 10,000 |
| 2006/10/23 | 320 | 320 | 320 | 320 | 1,000 |
| 2006/10/20 | 320 | 320 | 320 | 320 | 1,000 |
| 2006/10/18 | 330 | 330 | 320 | 320 | 4,000 |
| 2006/10/17 | 320 | 330 | 320 | 330 | 11,000 |
| 2006/10/16 | 312 | 312 | 312 | 312 | 1,000 |
| 2006/10/13 | 309 | 309 | 309 | 309 | 2,000 |
| 2006/10/12 | 316 | 316 | 309 | 309 | 4,000 |
| 2006/10/11 | 321 | 321 | 316 | 316 | 4,000 |
| 2006/10/10 | 320 | 329 | 320 | 321 | 11,000 |
| 2006/10/05 | 315 | 320 | 315 | 320 | 2,000 |
| 2006/10/04 | 323 | 323 | 323 | 323 | 1,000 |
| 2006/10/03 | 316 | 316 | 311 | 311 | 2,000 |
| 2006/10/02 | 316 | 316 | 316 | 316 | 2,000 |
| 2006/09/29 | 323 | 323 | 316 | 316 | 2,000 |
| 2006/09/28 | 333 | 333 | 333 | 333 | 2,000 |
| 2006/09/27 | 320 | 325 | 320 | 325 | 4,000 |
| 2006/09/26 | 323 | 323 | 323 | 323 | 1,000 |
| 2006/09/25 | 314 | 314 | 314 | 314 | 11,000 |
| 2006/09/20 | 306 | 306 | 305 | 305 | 2,000 |
| 2006/09/19 | 310 | 310 | 306 | 306 | 6,000 |
| 2006/09/15 | 311 | 311 | 311 | 311 | 3,000 |
| 2006/09/14 | 310 | 310 | 310 | 310 | 2,000 |
| 2006/09/13 | 319 | 319 | 315 | 315 | 8,000 |
| 2006/09/12 | 327 | 327 | 327 | 327 | 5,000 |
| 2006/09/11 | 330 | 335 | 326 | 326 | 5,000 |
| 2006/09/08 | 319 | 326 | 319 | 326 | 2,000 |
| 2006/09/06 | 320 | 320 | 316 | 320 | 7,000 |
| 2006/09/04 | 320 | 320 | 320 | 320 | 2,000 |
| 2006/08/29 | 330 | 330 | 330 | 330 | 2,000 |
| 2006/08/25 | 320 | 325 | 320 | 325 | 6,000 |
| 2006/08/24 | 321 | 321 | 320 | 320 | 2,000 |
| 2006/08/23 | 325 | 325 | 325 | 325 | 1,000 |
| 2006/08/22 | 328 | 328 | 320 | 320 | 6,000 |
| 2006/08/21 | 328 | 328 | 328 | 328 | 3,000 |
| 2006/08/18 | 323 | 328 | 323 | 328 | 4,000 |
| 2006/08/17 | 328 | 328 | 325 | 325 | 4,000 |
| 2006/08/16 | 316 | 319 | 316 | 319 | 5,000 |
| 2006/08/14 | 315 | 315 | 308 | 308 | 10,000 |
| 2006/08/11 | 316 | 316 | 310 | 315 | 12,000 |
| 2006/08/10 | 303 | 310 | 303 | 307 | 5,000 |
| 2006/08/09 | 310 | 310 | 310 | 310 | 3,000 |
| 2006/08/07 | 315 | 317 | 310 | 310 | 9,000 |
| 2006/08/04 | 305 | 310 | 305 | 310 | 4,000 |
| 2006/08/03 | 308 | 308 | 308 | 308 | 5,000 |
| 2006/08/02 | 308 | 308 | 308 | 308 | 2,000 |
| 2006/08/01 | 312 | 312 | 310 | 310 | 3,000 |
| 2006/07/31 | 304 | 312 | 304 | 312 | 5,000 |
| 2006/07/28 | 296 | 305 | 296 | 305 | 6,000 |
| 2006/07/27 | 295 | 298 | 290 | 298 | 15,000 |
| 2006/07/26 | 301 | 302 | 298 | 300 | 18,000 |
| 2006/07/25 | 305 | 310 | 302 | 305 | 10,000 |
| 2006/07/24 | 302 | 305 | 301 | 305 | 10,000 |
| 2006/07/21 | 310 | 310 | 305 | 310 | 34,000 |
| 2006/07/20 | 310 | 310 | 310 | 310 | 4,000 |
| 2006/07/19 | 307 | 320 | 307 | 307 | 8,000 |
| 2006/07/18 | 305 | 308 | 305 | 308 | 8,000 |
| 2006/07/13 | 335 | 336 | 330 | 330 | 5,000 |
| 2006/07/12 | 330 | 335 | 327 | 335 | 9,000 |
| 2006/07/11 | 330 | 332 | 330 | 332 | 2,000 |
| 2006/07/10 | 330 | 330 | 320 | 330 | 14,000 |
| 2006/07/07 | 345 | 345 | 343 | 343 | 6,000 |
| 2006/07/06 | 352 | 352 | 342 | 342 | 3,000 |
| 2006/07/05 | 359 | 359 | 359 | 359 | 1,000 |
| 2006/07/04 | 366 | 366 | 350 | 360 | 13,000 |
| 2006/07/03 | 368 | 368 | 360 | 360 | 14,000 |
| 2006/06/30 | 355 | 355 | 355 | 355 | 5,000 |
| 2006/06/29 | 352 | 352 | 352 | 352 | 1,000 |
| 2006/06/28 | 352 | 352 | 352 | 352 | 1,000 |
| 2006/06/27 | 351 | 353 | 351 | 353 | 5,000 |
| 2006/06/26 | 353 | 357 | 353 | 357 | 6,000 |
| 2006/06/23 | 368 | 368 | 368 | 368 | 9,000 |
| 2006/06/20 | 369 | 369 | 369 | 369 | 1,000 |
| 2006/06/19 | 355 | 369 | 355 | 369 | 9,000 |
| 2006/06/16 | 350 | 350 | 349 | 349 | 2,000 |
| 2006/06/15 | 330 | 330 | 330 | 330 | 1,000 |
| 2006/06/14 | 311 | 320 | 310 | 320 | 10,000 |
| 2006/06/13 | 317 | 320 | 317 | 320 | 3,000 |
| 2006/06/12 | 315 | 315 | 315 | 315 | 2,000 |
| 2006/06/09 | 335 | 335 | 315 | 315 | 12,000 |
| 2006/06/08 | 312 | 312 | 306 | 306 | 12,000 |
| 2006/06/07 | 312 | 320 | 312 | 320 | 5,000 |
| 2006/06/06 | 325 | 325 | 310 | 318 | 21,000 |
| 2006/06/05 | 328 | 328 | 328 | 328 | 20,000 |
| 2006/06/02 | 334 | 337 | 330 | 337 | 9,000 |
| 2006/06/01 | 334 | 337 | 334 | 334 | 13,000 |
| 2006/05/31 | 351 | 351 | 333 | 333 | 4,000 |
| 2006/05/30 | 360 | 360 | 350 | 351 | 9,000 |
| 2006/05/29 | 366 | 366 | 364 | 364 | 4,000 |
| 2006/05/26 | 365 | 365 | 365 | 365 | 1,000 |
| 2006/05/25 | 385 | 385 | 356 | 361 | 12,000 |
| 2006/05/24 | 370 | 376 | 370 | 376 | 6,000 |
| 2006/05/23 | 370 | 370 | 370 | 370 | 2,000 |
| 2006/05/22 | 369 | 369 | 369 | 369 | 1,000 |
| 2006/05/19 | 365 | 365 | 365 | 365 | 3,000 |
| 2006/05/18 | 380 | 388 | 380 | 385 | 4,000 |
| 2006/05/17 | 393 | 393 | 380 | 380 | 2,000 |
| 2006/05/16 | 383 | 395 | 383 | 383 | 5,000 |
| 2006/05/12 | 382 | 382 | 382 | 382 | 3,000 |
| 2006/05/11 | 393 | 393 | 388 | 393 | 16,000 |
| 2006/05/10 | 396 | 397 | 393 | 393 | 5,000 |
| 2006/05/09 | 395 | 395 | 395 | 395 | 2,000 |
| 2006/05/08 | 388 | 390 | 388 | 390 | 5,000 |
| 2006/05/02 | 393 | 393 | 393 | 393 | 2,000 |
| 2006/05/01 | 390 | 390 | 388 | 388 | 5,000 |
| 2006/04/28 | 386 | 386 | 386 | 386 | 1,000 |
| 2006/04/27 | 389 | 389 | 384 | 385 | 5,000 |
| 2006/04/26 | 389 | 389 | 388 | 388 | 2,000 |
| 2006/04/25 | 390 | 390 | 389 | 389 | 11,000 |
| 2006/04/24 | 396 | 396 | 395 | 395 | 2,000 |
| 2006/04/21 | 401 | 401 | 400 | 400 | 10,000 |
| 2006/04/20 | 408 | 408 | 401 | 406 | 5,000 |
| 2006/04/19 | 403 | 410 | 403 | 403 | 8,000 |
| 2006/04/18 | 402 | 402 | 400 | 401 | 6,000 |
| 2006/04/17 | 413 | 413 | 413 | 413 | 3,000 |
| 2006/04/14 | 416 | 416 | 416 | 416 | 2,000 |
| 2006/04/13 | 419 | 419 | 417 | 419 | 8,000 |
| 2006/04/12 | 426 | 426 | 419 | 423 | 5,000 |
| 2006/04/11 | 412 | 416 | 412 | 416 | 5,000 |
| 2006/04/10 | 399 | 410 | 398 | 410 | 7,000 |
| 2006/04/07 | 403 | 403 | 403 | 403 | 1,000 |
| 2006/04/06 | 413 | 413 | 401 | 403 | 4,000 |
| 2006/04/05 | 404 | 409 | 403 | 408 | 17,000 |
| 2006/04/04 | 392 | 400 | 392 | 400 | 13,000 |
| 2006/04/03 | 388 | 390 | 387 | 390 | 10,000 |
| 2006/03/31 | 383 | 387 | 383 | 387 | 8,000 |
| 2006/03/30 | 383 | 383 | 383 | 383 | 1,000 |
| 2006/03/29 | 394 | 395 | 393 | 393 | 5,000 |
| 2006/03/28 | 394 | 394 | 394 | 394 | 1,000 |
| 2006/03/27 | 392 | 395 | 390 | 394 | 30,000 |
| 2006/03/24 | 387 | 388 | 387 | 388 | 6,000 |
| 2006/03/23 | 386 | 386 | 385 | 385 | 10,000 |
| 2006/03/22 | 385 | 385 | 384 | 384 | 3,000 |
| 2006/03/20 | 380 | 384 | 380 | 384 | 8,000 |
| 2006/03/17 | 379 | 379 | 379 | 379 | 2,000 |
| 2006/03/16 | 377 | 378 | 377 | 377 | 3,000 |
| 2006/03/15 | 380 | 380 | 379 | 379 | 12,000 |
| 2006/03/14 | 379 | 379 | 379 | 379 | 1,000 |
| 2006/03/13 | 375 | 375 | 375 | 375 | 2,000 |
| 2006/03/09 | 366 | 366 | 366 | 366 | 1,000 |
| 2006/03/08 | 365 | 365 | 365 | 365 | 3,000 |
| 2006/03/06 | 360 | 363 | 360 | 363 | 3,000 |
| 2006/03/03 | 364 | 364 | 363 | 363 | 4,000 |
| 2006/03/02 | 368 | 369 | 365 | 365 | 11,000 |
| 2006/03/01 | 365 | 365 | 362 | 363 | 9,000 |
| 2006/02/28 | 378 | 378 | 366 | 366 | 7,000 |
| 2006/02/27 | 383 | 383 | 377 | 377 | 13,000 |
| 2006/02/24 | 395 | 395 | 382 | 387 | 12,000 |
| 2006/02/23 | 393 | 393 | 393 | 393 | 5,000 |
| 2006/02/22 | 353 | 380 | 353 | 380 | 11,000 |
| 2006/02/21 | 345 | 353 | 335 | 353 | 11,000 |
| 2006/02/20 | 381 | 381 | 350 | 350 | 40,000 |
| 2006/02/17 | 385 | 386 | 381 | 386 | 11,000 |
| 2006/02/16 | 390 | 390 | 385 | 389 | 18,000 |
| 2006/02/15 | 383 | 390 | 383 | 389 | 5,000 |
| 2006/02/14 | 380 | 390 | 372 | 390 | 18,000 |
| 2006/02/13 | 406 | 406 | 386 | 386 | 37,000 |
| 2006/02/10 | 415 | 415 | 405 | 406 | 16,000 |
| 2006/02/09 | 417 | 417 | 415 | 415 | 7,000 |
| 2006/02/08 | 418 | 419 | 415 | 415 | 15,000 |
| 2006/02/07 | 419 | 419 | 416 | 416 | 6,000 |
| 2006/02/06 | 418 | 418 | 412 | 416 | 8,000 |
| 2006/02/03 | 426 | 427 | 411 | 419 | 12,000 |
| 2006/02/02 | 430 | 430 | 421 | 426 | 22,000 |
| 2006/02/01 | 438 | 438 | 432 | 434 | 13,000 |
| 2006/01/31 | 438 | 438 | 432 | 432 | 9,000 |
| 2006/01/30 | 432 | 440 | 432 | 438 | 15,000 |
| 2006/01/27 | 425 | 432 | 421 | 430 | 8,000 |
| 2006/01/26 | 410 | 420 | 410 | 420 | 11,000 |
| 2006/01/25 | 420 | 420 | 404 | 405 | 10,000 |
| 2006/01/24 | 382 | 411 | 370 | 410 | 37,000 |
| 2006/01/23 | 420 | 420 | 380 | 380 | 55,000 |
| 2006/01/20 | 443 | 443 | 421 | 421 | 26,000 |
| 2006/01/19 | 401 | 428 | 401 | 421 | 32,000 |
| 2006/01/18 | 460 | 460 | 385 | 400 | 78,000 |
| 2006/01/17 | 472 | 472 | 465 | 465 | 48,000 |
| 2006/01/16 | 467 | 473 | 467 | 472 | 13,000 |
| 2006/01/13 | 467 | 467 | 465 | 466 | 15,000 |
| 2006/01/12 | 473 | 473 | 465 | 465 | 17,000 |
| 2006/01/11 | 474 | 479 | 473 | 473 | 40,000 |
| 2006/01/10 | 467 | 474 | 467 | 474 | 51,000 |
| 2006/01/06 | 470 | 470 | 458 | 458 | 34,000 |
| 2006/01/05 | 457 | 462 | 451 | 455 | 72,000 |
| 2006/01/04 | 457 | 464 | 455 | 455 | 11,000 |