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 |
|---|---|---|---|---|---|
| 2008/12/26 | 303 | 303 | 303 | 303 | 2,000 |
| 2008/12/25 | 298 | 298 | 298 | 298 | 2,000 |
| 2008/12/24 | 290 | 290 | 290 | 290 | 2,000 |
| 2008/12/22 | 285 | 290 | 285 | 290 | 4,000 |
| 2008/12/16 | 285 | 285 | 285 | 285 | 1,000 |
| 2008/12/12 | 289 | 289 | 289 | 289 | 1,000 |
| 2008/12/11 | 281 | 281 | 281 | 281 | 3,000 |
| 2008/12/08 | 266 | 266 | 266 | 266 | 1,000 |
| 2008/12/03 | 275 | 275 | 275 | 275 | 1,000 |
| 2008/12/01 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/11/28 | 290 | 300 | 290 | 300 | 8,000 |
| 2008/11/27 | 290 | 290 | 290 | 290 | 4,000 |
| 2008/11/26 | 298 | 298 | 295 | 295 | 5,000 |
| 2008/11/25 | 330 | 330 | 289 | 290 | 5,000 |
| 2008/11/20 | 280 | 280 | 280 | 280 | 2,000 |
| 2008/11/19 | 280 | 280 | 280 | 280 | 3,000 |
| 2008/11/18 | 280 | 280 | 280 | 280 | 1,000 |
| 2008/11/17 | 275 | 275 | 275 | 275 | 1,000 |
| 2008/11/12 | 275 | 275 | 275 | 275 | 1,000 |
| 2008/11/11 | 280 | 285 | 280 | 285 | 3,000 |
| 2008/11/10 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/11/07 | 285 | 300 | 285 | 300 | 4,000 |
| 2008/10/31 | 275 | 275 | 275 | 275 | 1,000 |
| 2008/10/30 | 270 | 270 | 270 | 270 | 2,000 |
| 2008/10/29 | 250 | 250 | 250 | 250 | 2,000 |
| 2008/10/28 | 257 | 257 | 245 | 245 | 4,000 |
| 2008/10/27 | 271 | 286 | 270 | 270 | 7,000 |
| 2008/10/24 | 300 | 300 | 299 | 300 | 9,000 |
| 2008/10/23 | 307 | 310 | 307 | 310 | 2,000 |
| 2008/10/16 | 265 | 277 | 265 | 277 | 4,000 |
| 2008/10/15 | 300 | 300 | 300 | 300 | 3,000 |
| 2008/10/14 | 299 | 300 | 299 | 300 | 2,000 |
| 2008/10/10 | 250 | 260 | 245 | 260 | 5,000 |
| 2008/10/09 | 256 | 261 | 256 | 261 | 3,000 |
| 2008/10/08 | 285 | 285 | 271 | 271 | 4,000 |
| 2008/10/07 | 275 | 276 | 270 | 276 | 3,000 |
| 2008/10/06 | 335 | 335 | 335 | 335 | 27,000 |
| 2008/10/03 | 335 | 335 | 335 | 335 | 1,000 |
| 2008/10/02 | 330 | 335 | 330 | 335 | 19,000 |
| 2008/10/01 | 337 | 337 | 335 | 335 | 2,000 |
| 2008/09/29 | 332 | 332 | 332 | 332 | 4,000 |
| 2008/09/25 | 329 | 329 | 329 | 329 | 3,000 |
| 2008/09/24 | 320 | 320 | 320 | 320 | 2,000 |
| 2008/09/22 | 327 | 328 | 327 | 328 | 2,000 |
| 2008/09/19 | 310 | 310 | 310 | 310 | 1,000 |
| 2008/09/18 | 308 | 308 | 308 | 308 | 2,000 |
| 2008/09/17 | 307 | 312 | 307 | 312 | 22,000 |
| 2008/09/12 | 347 | 347 | 347 | 347 | 2,000 |
| 2008/09/11 | 347 | 347 | 347 | 347 | 1,000 |
| 2008/09/04 | 362 | 369 | 362 | 369 | 5,000 |
| 2008/09/03 | 362 | 362 | 362 | 362 | 1,000 |
| 2008/09/02 | 357 | 362 | 357 | 362 | 3,000 |
| 2008/08/29 | 360 | 362 | 352 | 357 | 4,000 |
| 2008/08/28 | 360 | 360 | 360 | 360 | 1,000 |
| 2008/08/27 | 362 | 362 | 362 | 362 | 1,000 |
| 2008/08/26 | 362 | 362 | 362 | 362 | 2,000 |
| 2008/08/25 | 364 | 365 | 357 | 365 | 6,000 |
| 2008/08/21 | 358 | 358 | 358 | 358 | 2,000 |
| 2008/08/20 | 353 | 357 | 353 | 357 | 2,000 |
| 2008/08/18 | 358 | 358 | 346 | 346 | 2,000 |
| 2008/08/15 | 358 | 358 | 358 | 358 | 1,000 |
| 2008/08/14 | 358 | 358 | 358 | 358 | 2,000 |
| 2008/08/13 | 358 | 358 | 358 | 358 | 2,000 |
| 2008/08/08 | 358 | 358 | 358 | 358 | 1,000 |
| 2008/08/07 | 358 | 358 | 358 | 358 | 1,000 |
| 2008/08/06 | 359 | 360 | 359 | 360 | 2,000 |
| 2008/08/04 | 349 | 357 | 349 | 357 | 3,000 |
| 2008/08/01 | 357 | 357 | 357 | 357 | 2,000 |
| 2008/07/31 | 362 | 365 | 358 | 358 | 6,000 |
| 2008/07/30 | 358 | 359 | 358 | 359 | 3,000 |
| 2008/07/29 | 350 | 350 | 347 | 347 | 5,000 |
| 2008/07/25 | 349 | 354 | 349 | 354 | 2,000 |
| 2008/07/24 | 341 | 350 | 341 | 350 | 2,000 |
| 2008/07/17 | 339 | 341 | 339 | 341 | 2,000 |
| 2008/07/16 | 342 | 342 | 339 | 339 | 6,000 |
| 2008/07/11 | 352 | 352 | 352 | 352 | 1,000 |
| 2008/07/08 | 350 | 350 | 346 | 346 | 8,000 |
| 2008/07/07 | 357 | 357 | 357 | 357 | 1,000 |
| 2008/07/04 | 357 | 357 | 357 | 357 | 1,000 |
| 2008/07/03 | 359 | 359 | 356 | 356 | 4,000 |
| 2008/07/02 | 365 | 365 | 365 | 365 | 1,000 |
| 2008/07/01 | 364 | 365 | 362 | 365 | 8,000 |
| 2008/06/30 | 355 | 355 | 355 | 355 | 2,000 |
| 2008/06/27 | 355 | 360 | 354 | 354 | 4,000 |
| 2008/06/26 | 360 | 360 | 360 | 360 | 1,000 |
| 2008/06/25 | 376 | 376 | 373 | 373 | 8,000 |
| 2008/06/23 | 372 | 372 | 371 | 371 | 2,000 |
| 2008/06/19 | 358 | 365 | 358 | 365 | 2,000 |
| 2008/06/18 | 361 | 361 | 361 | 361 | 1,000 |
| 2008/06/16 | 365 | 365 | 365 | 365 | 1,000 |
| 2008/06/13 | 366 | 366 | 357 | 357 | 5,000 |
| 2008/06/11 | 363 | 363 | 363 | 363 | 2,000 |
| 2008/06/10 | 365 | 368 | 364 | 364 | 5,000 |
| 2008/06/09 | 361 | 365 | 361 | 365 | 3,000 |
| 2008/06/06 | 377 | 377 | 374 | 374 | 4,000 |
| 2008/06/05 | 367 | 374 | 367 | 374 | 4,000 |
| 2008/06/04 | 360 | 367 | 360 | 367 | 21,000 |
| 2008/06/03 | 355 | 360 | 355 | 359 | 6,000 |
| 2008/06/02 | 355 | 359 | 355 | 356 | 6,000 |
| 2008/05/30 | 355 | 355 | 355 | 355 | 8,000 |
| 2008/05/29 | 351 | 360 | 351 | 360 | 7,000 |
| 2008/05/28 | 355 | 355 | 355 | 355 | 9,000 |
| 2008/05/27 | 359 | 359 | 359 | 359 | 4,000 |
| 2008/05/26 | 359 | 359 | 359 | 359 | 3,000 |
| 2008/05/23 | 360 | 360 | 360 | 360 | 2,000 |
| 2008/05/22 | 355 | 355 | 355 | 355 | 1,000 |
| 2008/05/21 | 358 | 358 | 355 | 355 | 11,000 |
| 2008/05/20 | 362 | 362 | 362 | 362 | 1,000 |
| 2008/05/19 | 362 | 362 | 360 | 361 | 8,000 |
| 2008/05/16 | 352 | 352 | 351 | 351 | 2,000 |
| 2008/05/15 | 355 | 355 | 352 | 352 | 3,000 |
| 2008/05/14 | 355 | 355 | 354 | 354 | 4,000 |
| 2008/05/13 | 361 | 361 | 355 | 355 | 24,000 |
| 2008/05/12 | 373 | 373 | 358 | 360 | 26,000 |
| 2008/05/09 | 376 | 376 | 373 | 373 | 2,000 |
| 2008/05/08 | 373 | 376 | 373 | 376 | 2,000 |
| 2008/05/07 | 360 | 363 | 360 | 363 | 4,000 |
| 2008/05/02 | 358 | 358 | 358 | 358 | 1,000 |
| 2008/05/01 | 356 | 356 | 356 | 356 | 5,000 |
| 2008/04/30 | 369 | 370 | 360 | 360 | 3,000 |
| 2008/04/28 | 366 | 371 | 356 | 359 | 10,000 |
| 2008/04/25 | 366 | 366 | 366 | 366 | 6,000 |
| 2008/04/24 | 364 | 364 | 355 | 356 | 20,000 |
| 2008/04/23 | 369 | 369 | 364 | 364 | 53,000 |
| 2008/04/22 | 360 | 360 | 359 | 359 | 4,000 |
| 2008/04/21 | 355 | 355 | 355 | 355 | 9,000 |
| 2008/04/17 | 354 | 354 | 352 | 352 | 20,000 |
| 2008/04/15 | 352 | 352 | 352 | 352 | 1,000 |
| 2008/04/11 | 343 | 352 | 333 | 352 | 11,000 |
| 2008/04/10 | 341 | 343 | 340 | 343 | 3,000 |
| 2008/04/09 | 350 | 350 | 343 | 343 | 3,000 |
| 2008/04/08 | 340 | 345 | 340 | 345 | 2,000 |
| 2008/04/07 | 355 | 355 | 355 | 355 | 1,000 |
| 2008/04/04 | 355 | 355 | 355 | 355 | 1,000 |
| 2008/04/03 | 350 | 368 | 345 | 350 | 8,000 |
| 2008/04/02 | 355 | 355 | 355 | 355 | 2,000 |
| 2008/03/31 | 360 | 369 | 350 | 369 | 11,000 |
| 2008/03/27 | 361 | 361 | 350 | 355 | 3,000 |
| 2008/03/26 | 361 | 361 | 361 | 361 | 2,000 |
| 2008/03/25 | 378 | 378 | 363 | 363 | 3,000 |
| 2008/03/24 | 368 | 368 | 368 | 368 | 1,000 |
| 2008/03/19 | 347 | 365 | 347 | 363 | 12,000 |
| 2008/03/18 | 323 | 333 | 320 | 333 | 12,000 |
| 2008/03/17 | 337 | 337 | 310 | 310 | 7,000 |
| 2008/03/14 | 332 | 332 | 332 | 332 | 2,000 |
| 2008/03/13 | 336 | 336 | 332 | 332 | 4,000 |
| 2008/03/12 | 344 | 344 | 344 | 344 | 1,000 |
| 2008/03/11 | 336 | 336 | 333 | 333 | 5,000 |
| 2008/03/07 | 355 | 355 | 355 | 355 | 1,000 |
| 2008/03/06 | 357 | 357 | 357 | 357 | 2,000 |
| 2008/03/05 | 354 | 354 | 354 | 354 | 1,000 |
| 2008/03/04 | 336 | 350 | 336 | 350 | 2,000 |
| 2008/03/03 | 347 | 347 | 339 | 339 | 2,000 |
| 2008/02/29 | 347 | 347 | 347 | 347 | 5,000 |
| 2008/02/28 | 372 | 373 | 353 | 358 | 5,000 |
| 2008/02/27 | 366 | 370 | 366 | 370 | 2,000 |
| 2008/02/25 | 365 | 365 | 365 | 365 | 1,000 |
| 2008/02/22 | 365 | 365 | 365 | 365 | 1,000 |
| 2008/02/20 | 358 | 358 | 358 | 358 | 1,000 |
| 2008/02/15 | 373 | 373 | 373 | 373 | 1,000 |
| 2008/02/12 | 375 | 375 | 373 | 373 | 2,000 |
| 2008/02/08 | 373 | 374 | 373 | 374 | 2,000 |
| 2008/02/07 | 369 | 369 | 369 | 369 | 1,000 |
| 2008/02/06 | 374 | 374 | 374 | 374 | 1,000 |
| 2008/02/04 | 370 | 370 | 370 | 370 | 1,000 |
| 2008/01/31 | 339 | 356 | 339 | 355 | 3,000 |
| 2008/01/30 | 324 | 324 | 324 | 324 | 1,000 |
| 2008/01/28 | 339 | 339 | 339 | 339 | 3,000 |
| 2008/01/25 | 319 | 319 | 319 | 319 | 1,000 |
| 2008/01/23 | 305 | 305 | 303 | 303 | 2,000 |
| 2008/01/22 | 337 | 337 | 310 | 310 | 8,000 |
| 2008/01/21 | 342 | 342 | 341 | 341 | 9,000 |
| 2008/01/18 | 340 | 350 | 340 | 350 | 5,000 |
| 2008/01/17 | 350 | 350 | 330 | 330 | 2,000 |
| 2008/01/16 | 360 | 365 | 340 | 340 | 6,000 |
| 2008/01/15 | 360 | 360 | 360 | 360 | 3,000 |
| 2008/01/11 | 361 | 361 | 360 | 360 | 2,000 |
| 2008/01/08 | 361 | 361 | 360 | 360 | 2,000 |
| 2008/01/07 | 371 | 371 | 360 | 365 | 9,000 |