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 |
|---|---|---|---|---|---|
| 2009/12/30 | 206 | 212 | 206 | 211 | 12,000 |
| 2009/12/28 | 206 | 206 | 206 | 206 | 1,000 |
| 2009/12/25 | 209 | 209 | 203 | 203 | 7,000 |
| 2009/12/24 | 203 | 203 | 202 | 203 | 13,000 |
| 2009/12/22 | 202 | 202 | 200 | 201 | 4,000 |
| 2009/12/21 | 203 | 205 | 203 | 205 | 2,000 |
| 2009/12/17 | 205 | 205 | 203 | 203 | 7,000 |
| 2009/12/16 | 202 | 208 | 201 | 208 | 16,000 |
| 2009/12/15 | 203 | 203 | 201 | 202 | 15,000 |
| 2009/12/14 | 203 | 210 | 201 | 203 | 36,000 |
| 2009/12/11 | 205 | 205 | 201 | 201 | 10,000 |
| 2009/12/10 | 210 | 210 | 207 | 207 | 5,000 |
| 2009/12/09 | 208 | 208 | 206 | 206 | 17,000 |
| 2009/12/08 | 220 | 220 | 210 | 210 | 6,000 |
| 2009/12/07 | 211 | 213 | 211 | 213 | 5,000 |
| 2009/12/04 | 208 | 209 | 208 | 209 | 4,000 |
| 2009/12/03 | 206 | 210 | 205 | 208 | 10,000 |
| 2009/12/02 | 207 | 207 | 206 | 206 | 18,000 |
| 2009/12/01 | 212 | 212 | 208 | 208 | 7,000 |
| 2009/11/30 | 210 | 212 | 210 | 212 | 2,000 |
| 2009/11/27 | 220 | 220 | 214 | 214 | 6,000 |
| 2009/11/26 | 216 | 216 | 215 | 215 | 4,000 |
| 2009/11/25 | 228 | 228 | 218 | 218 | 5,000 |
| 2009/11/24 | 229 | 229 | 229 | 229 | 3,000 |
| 2009/11/20 | 215 | 215 | 215 | 215 | 2,000 |
| 2009/11/19 | 213 | 214 | 213 | 214 | 8,000 |
| 2009/11/18 | 223 | 223 | 223 | 223 | 1,000 |
| 2009/11/16 | 220 | 220 | 220 | 220 | 8,000 |
| 2009/11/13 | 226 | 226 | 220 | 220 | 5,000 |
| 2009/11/12 | 236 | 236 | 226 | 226 | 3,000 |
| 2009/11/11 | 231 | 237 | 228 | 228 | 24,000 |
| 2009/11/10 | 241 | 241 | 237 | 241 | 9,000 |
| 2009/11/06 | 249 | 249 | 242 | 242 | 11,000 |
| 2009/11/02 | 246 | 246 | 246 | 246 | 2,000 |
| 2009/10/23 | 261 | 261 | 261 | 261 | 5,000 |
| 2009/10/22 | 254 | 255 | 254 | 255 | 2,000 |
| 2009/10/21 | 254 | 254 | 254 | 254 | 1,000 |
| 2009/10/20 | 246 | 246 | 246 | 246 | 1,000 |
| 2009/10/19 | 245 | 245 | 243 | 243 | 2,000 |
| 2009/10/16 | 245 | 245 | 245 | 245 | 3,000 |
| 2009/10/15 | 244 | 244 | 244 | 244 | 1,000 |
| 2009/10/14 | 247 | 247 | 247 | 247 | 3,000 |
| 2009/10/13 | 248 | 248 | 247 | 247 | 5,000 |
| 2009/10/09 | 252 | 252 | 252 | 252 | 1,000 |
| 2009/10/07 | 262 | 262 | 261 | 261 | 2,000 |
| 2009/10/06 | 267 | 268 | 267 | 267 | 4,000 |
| 2009/09/25 | 291 | 291 | 291 | 291 | 2,000 |
| 2009/09/24 | 281 | 291 | 281 | 291 | 3,000 |
| 2009/09/17 | 290 | 290 | 281 | 281 | 6,000 |
| 2009/09/16 | 288 | 289 | 288 | 289 | 3,000 |
| 2009/09/15 | 280 | 285 | 280 | 281 | 20,000 |
| 2009/09/11 | 280 | 280 | 275 | 275 | 2,000 |
| 2009/09/10 | 274 | 274 | 272 | 274 | 5,000 |
| 2009/09/09 | 280 | 280 | 270 | 270 | 7,000 |
| 2009/09/08 | 276 | 276 | 276 | 276 | 3,000 |
| 2009/09/07 | 273 | 276 | 273 | 276 | 8,000 |
| 2009/09/04 | 274 | 274 | 274 | 274 | 1,000 |
| 2009/09/03 | 266 | 266 | 265 | 265 | 2,000 |
| 2009/09/02 | 270 | 270 | 269 | 269 | 2,000 |
| 2009/09/01 | 274 | 275 | 270 | 275 | 3,000 |
| 2009/08/31 | 269 | 269 | 269 | 269 | 4,000 |
| 2009/08/28 | 262 | 262 | 262 | 262 | 1,000 |
| 2009/08/27 | 267 | 275 | 267 | 275 | 3,000 |
| 2009/08/26 | 266 | 267 | 266 | 267 | 6,000 |
| 2009/08/25 | 259 | 259 | 259 | 259 | 3,000 |
| 2009/08/24 | 254 | 257 | 254 | 256 | 3,000 |
| 2009/08/19 | 243 | 249 | 243 | 249 | 5,000 |
| 2009/08/17 | 248 | 248 | 248 | 248 | 2,000 |
| 2009/08/14 | 247 | 248 | 247 | 248 | 5,000 |
| 2009/08/12 | 251 | 251 | 251 | 251 | 2,000 |
| 2009/08/11 | 251 | 251 | 250 | 250 | 3,000 |
| 2009/08/10 | 250 | 250 | 250 | 250 | 1,000 |
| 2009/08/04 | 254 | 255 | 254 | 255 | 3,000 |
| 2009/08/03 | 263 | 263 | 252 | 253 | 12,000 |
| 2009/07/31 | 265 | 265 | 265 | 265 | 1,000 |
| 2009/07/30 | 263 | 265 | 263 | 265 | 8,000 |
| 2009/07/29 | 262 | 262 | 262 | 262 | 3,000 |
| 2009/07/28 | 264 | 264 | 261 | 261 | 3,000 |
| 2009/07/27 | 263 | 263 | 263 | 263 | 1,000 |
| 2009/07/24 | 262 | 263 | 262 | 263 | 4,000 |
| 2009/07/23 | 262 | 262 | 262 | 262 | 1,000 |
| 2009/07/22 | 261 | 261 | 261 | 261 | 3,000 |
| 2009/07/21 | 261 | 261 | 261 | 261 | 1,000 |
| 2009/07/16 | 260 | 260 | 260 | 260 | 1,000 |
| 2009/07/13 | 260 | 260 | 260 | 260 | 1,000 |
| 2009/07/09 | 261 | 261 | 261 | 261 | 1,000 |
| 2009/07/08 | 261 | 262 | 261 | 262 | 2,000 |
| 2009/07/07 | 269 | 269 | 269 | 269 | 1,000 |
| 2009/07/03 | 260 | 260 | 260 | 260 | 1,000 |
| 2009/07/02 | 275 | 275 | 265 | 265 | 3,000 |
| 2009/07/01 | 267 | 267 | 267 | 267 | 2,000 |
| 2009/06/30 | 260 | 260 | 260 | 260 | 2,000 |
| 2009/06/29 | 260 | 260 | 260 | 260 | 6,000 |
| 2009/06/26 | 260 | 260 | 260 | 260 | 1,000 |
| 2009/06/25 | 260 | 260 | 260 | 260 | 9,000 |
| 2009/06/24 | 252 | 253 | 252 | 253 | 2,000 |
| 2009/06/22 | 265 | 265 | 252 | 252 | 6,000 |
| 2009/06/19 | 265 | 265 | 265 | 265 | 2,000 |
| 2009/06/17 | 258 | 263 | 258 | 263 | 2,000 |
| 2009/06/16 | 261 | 261 | 261 | 261 | 1,000 |
| 2009/06/15 | 270 | 270 | 270 | 270 | 2,000 |
| 2009/06/12 | 270 | 270 | 270 | 270 | 1,000 |
| 2009/06/10 | 280 | 280 | 280 | 280 | 3,000 |
| 2009/06/09 | 280 | 280 | 280 | 280 | 1,000 |
| 2009/06/08 | 270 | 270 | 270 | 270 | 1,000 |
| 2009/06/05 | 270 | 270 | 270 | 270 | 2,000 |
| 2009/06/04 | 269 | 270 | 269 | 270 | 2,000 |
| 2009/06/02 | 269 | 269 | 269 | 269 | 1,000 |
| 2009/06/01 | 269 | 269 | 269 | 269 | 1,000 |
| 2009/05/29 | 265 | 265 | 265 | 265 | 2,000 |
| 2009/05/28 | 265 | 269 | 265 | 269 | 3,000 |
| 2009/05/27 | 262 | 262 | 262 | 262 | 1,000 |
| 2009/05/25 | 270 | 270 | 270 | 270 | 3,000 |
| 2009/05/19 | 278 | 278 | 265 | 265 | 5,000 |
| 2009/05/18 | 251 | 280 | 251 | 280 | 10,000 |
| 2009/05/15 | 248 | 248 | 246 | 246 | 3,000 |
| 2009/05/12 | 260 | 260 | 258 | 258 | 4,000 |
| 2009/05/11 | 238 | 238 | 238 | 238 | 3,000 |
| 2009/05/08 | 252 | 252 | 238 | 238 | 5,000 |
| 2009/05/01 | 246 | 246 | 246 | 246 | 4,000 |
| 2009/04/30 | 245 | 250 | 245 | 250 | 2,000 |
| 2009/04/27 | 250 | 250 | 250 | 250 | 2,000 |
| 2009/04/24 | 264 | 264 | 249 | 264 | 5,000 |
| 2009/04/22 | 258 | 258 | 258 | 258 | 1,000 |
| 2009/04/21 | 268 | 268 | 268 | 268 | 1,000 |
| 2009/04/20 | 253 | 253 | 253 | 253 | 1,000 |
| 2009/04/17 | 252 | 252 | 252 | 252 | 1,000 |
| 2009/04/13 | 260 | 260 | 260 | 260 | 1,000 |
| 2009/04/10 | 260 | 260 | 260 | 260 | 3,000 |
| 2009/04/07 | 240 | 240 | 240 | 240 | 1,000 |
| 2009/04/06 | 240 | 240 | 232 | 232 | 2,000 |
| 2009/04/03 | 246 | 246 | 246 | 246 | 1,000 |
| 2009/04/01 | 256 | 256 | 256 | 256 | 1,000 |
| 2009/03/27 | 256 | 256 | 256 | 256 | 3,000 |
| 2009/03/26 | 256 | 256 | 256 | 256 | 1,000 |
| 2009/03/25 | 275 | 275 | 262 | 262 | 3,000 |
| 2009/03/24 | 269 | 270 | 269 | 270 | 3,000 |
| 2009/03/18 | 268 | 268 | 253 | 253 | 3,000 |
| 2009/03/13 | 270 | 270 | 270 | 270 | 10,000 |
| 2009/03/12 | 270 | 270 | 270 | 270 | 1,000 |
| 2009/03/09 | 265 | 265 | 265 | 265 | 1,000 |
| 2009/03/06 | 280 | 280 | 270 | 270 | 5,000 |
| 2009/03/05 | 288 | 288 | 288 | 288 | 1,000 |
| 2009/03/02 | 288 | 288 | 288 | 288 | 1,000 |
| 2009/02/25 | 288 | 288 | 288 | 288 | 4,000 |
| 2009/02/23 | 280 | 280 | 280 | 280 | 1,000 |
| 2009/02/18 | 289 | 289 | 289 | 289 | 1,000 |
| 2009/02/05 | 280 | 280 | 280 | 280 | 1,000 |
| 2009/02/04 | 280 | 290 | 280 | 290 | 2,000 |
| 2009/01/23 | 305 | 305 | 305 | 305 | 2,000 |
| 2009/01/22 | 300 | 300 | 300 | 300 | 1,000 |
| 2009/01/06 | 300 | 300 | 300 | 300 | 5,000 |
| 2009/01/05 | 300 | 300 | 300 | 300 | 1,000 |