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 |
|---|---|---|---|---|---|
| 2010/12/30 | 228 | 229 | 228 | 229 | 2,000 |
| 2010/12/29 | 232 | 232 | 232 | 232 | 1,000 |
| 2010/12/28 | 0 | 0 | 0 | 232 | 0 |
| 2010/12/27 | 232 | 232 | 231 | 232 | 5,000 |
| 2010/12/24 | 237 | 237 | 232 | 232 | 8,000 |
| 2010/12/22 | 230 | 231 | 230 | 231 | 2,000 |
| 2010/12/21 | 230 | 230 | 230 | 230 | 4,000 |
| 2010/12/20 | 232 | 232 | 229 | 229 | 7,000 |
| 2010/12/17 | 0 | 0 | 0 | 231 | 0 |
| 2010/12/16 | 0 | 0 | 0 | 231 | 0 |
| 2010/12/15 | 231 | 231 | 231 | 231 | 2,000 |
| 2010/12/14 | 236 | 237 | 236 | 237 | 3,000 |
| 2010/12/13 | 0 | 0 | 0 | 237 | 0 |
| 2010/12/10 | 237 | 237 | 237 | 237 | 5,000 |
| 2010/12/09 | 228 | 233 | 228 | 231 | 4,000 |
| 2010/12/08 | 230 | 230 | 227 | 227 | 8,000 |
| 2010/12/07 | 0 | 0 | 0 | 230 | 0 |
| 2010/12/06 | 230 | 230 | 230 | 230 | 1,000 |
| 2010/12/03 | 228 | 228 | 226 | 226 | 4,000 |
| 2010/12/02 | 230 | 230 | 227 | 227 | 3,000 |
| 2010/12/01 | 225 | 225 | 225 | 225 | 1,000 |
| 2010/11/30 | 225 | 226 | 225 | 225 | 4,000 |
| 2010/11/29 | 228 | 230 | 225 | 230 | 7,000 |
| 2010/11/26 | 226 | 228 | 226 | 228 | 4,000 |
| 2010/11/25 | 231 | 232 | 225 | 225 | 17,000 |
| 2010/11/24 | 225 | 225 | 225 | 225 | 1,000 |
| 2010/11/22 | 218 | 227 | 218 | 227 | 4,000 |
| 2010/11/19 | 219 | 220 | 219 | 220 | 3,000 |
| 2010/11/18 | 216 | 216 | 216 | 216 | 3,000 |
| 2010/11/17 | 216 | 216 | 216 | 216 | 1,000 |
| 2010/11/16 | 216 | 216 | 216 | 216 | 1,000 |
| 2010/11/15 | 220 | 220 | 216 | 220 | 5,000 |
| 2010/11/12 | 0 | 0 | 0 | 220 | 0 |
| 2010/11/11 | 220 | 220 | 220 | 220 | 3,000 |
| 2010/11/10 | 220 | 220 | 220 | 220 | 1,000 |
| 2010/11/09 | 220 | 220 | 220 | 220 | 1,000 |
| 2010/11/08 | 220 | 220 | 220 | 220 | 4,000 |
| 2010/11/05 | 218 | 218 | 216 | 216 | 3,000 |
| 2010/11/04 | 218 | 218 | 218 | 218 | 2,000 |
| 2010/11/02 | 225 | 225 | 225 | 225 | 1,000 |
| 2010/11/01 | 220 | 225 | 220 | 225 | 2,000 |
| 2010/10/29 | 222 | 222 | 222 | 222 | 1,000 |
| 2010/10/28 | 224 | 224 | 223 | 223 | 5,000 |
| 2010/10/27 | 224 | 224 | 224 | 224 | 2,000 |
| 2010/10/26 | 0 | 0 | 0 | 226 | 0 |
| 2010/10/25 | 226 | 226 | 226 | 226 | 5,000 |
| 2010/10/22 | 220 | 220 | 220 | 220 | 1,000 |
| 2010/10/21 | 224 | 224 | 224 | 224 | 1,000 |
| 2010/10/20 | 220 | 226 | 218 | 226 | 6,000 |
| 2010/10/19 | 222 | 223 | 222 | 223 | 3,000 |
| 2010/10/18 | 220 | 225 | 220 | 225 | 2,000 |
| 2010/10/15 | 226 | 226 | 224 | 225 | 3,000 |
| 2010/10/14 | 0 | 0 | 0 | 234 | 0 |
| 2010/10/13 | 230 | 234 | 229 | 234 | 3,000 |
| 2010/10/12 | 0 | 0 | 0 | 244 | 0 |
| 2010/10/08 | 0 | 0 | 0 | 244 | 0 |
| 2010/10/07 | 244 | 261 | 244 | 244 | 24,000 |
| 2010/10/06 | 0 | 0 | 0 | 237 | 0 |
| 2010/10/05 | 0 | 0 | 0 | 237 | 0 |
| 2010/10/04 | 0 | 0 | 0 | 237 | 0 |
| 2010/10/01 | 0 | 0 | 0 | 237 | 0 |
| 2010/09/30 | 0 | 0 | 0 | 237 | 0 |
| 2010/09/29 | 227 | 237 | 227 | 237 | 2,000 |
| 2010/09/28 | 240 | 240 | 240 | 240 | 1,000 |
| 2010/09/27 | 244 | 244 | 244 | 244 | 1,000 |
| 2010/09/24 | 236 | 244 | 235 | 244 | 8,000 |
| 2010/09/22 | 233 | 233 | 231 | 231 | 2,000 |
| 2010/09/21 | 230 | 232 | 230 | 232 | 2,000 |
| 2010/09/17 | 229 | 229 | 229 | 229 | 1,000 |
| 2010/09/16 | 228 | 228 | 228 | 228 | 2,000 |
| 2010/09/15 | 226 | 228 | 226 | 228 | 58,000 |
| 2010/09/14 | 0 | 0 | 0 | 226 | 0 |
| 2010/09/13 | 226 | 226 | 226 | 226 | 1,000 |
| 2010/09/10 | 0 | 0 | 0 | 222 | 0 |
| 2010/09/09 | 222 | 222 | 222 | 222 | 1,000 |
| 2010/09/08 | 225 | 225 | 222 | 222 | 2,000 |
| 2010/09/07 | 0 | 0 | 0 | 223 | 0 |
| 2010/09/06 | 224 | 224 | 223 | 223 | 2,000 |
| 2010/09/03 | 221 | 221 | 221 | 221 | 37,000 |
| 2010/09/02 | 221 | 222 | 221 | 221 | 6,000 |
| 2010/09/01 | 223 | 227 | 221 | 221 | 7,000 |
| 2010/08/31 | 224 | 228 | 222 | 228 | 4,000 |
| 2010/08/30 | 222 | 222 | 222 | 222 | 2,000 |
| 2010/08/27 | 223 | 227 | 220 | 227 | 47,000 |
| 2010/08/26 | 220 | 228 | 220 | 228 | 4,000 |
| 2010/08/25 | 220 | 220 | 220 | 220 | 5,000 |
| 2010/08/24 | 220 | 221 | 220 | 220 | 18,000 |
| 2010/08/23 | 220 | 220 | 220 | 220 | 3,000 |
| 2010/08/20 | 217 | 220 | 217 | 220 | 3,000 |
| 2010/08/19 | 220 | 225 | 216 | 224 | 12,000 |
| 2010/08/18 | 0 | 0 | 0 | 225 | 0 |
| 2010/08/17 | 0 | 0 | 0 | 225 | 0 |
| 2010/08/16 | 225 | 225 | 225 | 225 | 1,000 |
| 2010/08/13 | 224 | 224 | 224 | 224 | 1,000 |
| 2010/08/12 | 222 | 224 | 220 | 224 | 11,000 |
| 2010/08/11 | 226 | 227 | 225 | 227 | 6,000 |
| 2010/08/10 | 226 | 233 | 226 | 233 | 7,000 |
| 2010/08/09 | 230 | 235 | 221 | 233 | 22,000 |
| 2010/08/06 | 228 | 233 | 223 | 233 | 11,000 |
| 2010/08/05 | 0 | 0 | 0 | 231 | 0 |
| 2010/08/04 | 228 | 234 | 226 | 231 | 4,000 |
| 2010/08/03 | 230 | 230 | 230 | 230 | 2,000 |
| 2010/08/02 | 0 | 0 | 0 | 242 | 0 |
| 2010/07/30 | 0 | 0 | 0 | 242 | 0 |
| 2010/07/29 | 0 | 0 | 0 | 242 | 0 |
| 2010/07/28 | 0 | 0 | 0 | 242 | 0 |
| 2010/07/27 | 0 | 0 | 0 | 242 | 0 |
| 2010/07/26 | 0 | 0 | 0 | 242 | 0 |
| 2010/07/23 | 236 | 242 | 236 | 242 | 5,000 |
| 2010/07/22 | 243 | 243 | 228 | 243 | 4,000 |
| 2010/07/21 | 0 | 0 | 0 | 235 | 0 |
| 2010/07/20 | 235 | 235 | 227 | 235 | 4,000 |
| 2010/07/16 | 0 | 0 | 0 | 245 | 0 |
| 2010/07/15 | 240 | 245 | 232 | 245 | 4,000 |
| 2010/07/14 | 0 | 0 | 0 | 232 | 0 |
| 2010/07/13 | 232 | 232 | 232 | 232 | 1,000 |
| 2010/07/12 | 240 | 240 | 240 | 240 | 1,000 |
| 2010/07/09 | 237 | 237 | 237 | 237 | 6,000 |
| 2010/07/08 | 237 | 237 | 233 | 237 | 3,000 |
| 2010/07/07 | 0 | 0 | 0 | 233 | 0 |
| 2010/07/06 | 233 | 233 | 233 | 233 | 2,000 |
| 2010/07/05 | 233 | 233 | 233 | 233 | 1,000 |
| 2010/07/02 | 226 | 226 | 225 | 225 | 4,000 |
| 2010/07/01 | 238 | 238 | 227 | 227 | 5,000 |
| 2010/06/30 | 240 | 240 | 232 | 232 | 7,000 |
| 2010/06/29 | 247 | 247 | 247 | 247 | 2,000 |
| 2010/06/28 | 235 | 249 | 227 | 247 | 8,000 |
| 2010/06/25 | 251 | 251 | 251 | 251 | 11,000 |
| 2010/06/24 | 243 | 245 | 243 | 245 | 2,000 |
| 2010/06/23 | 248 | 248 | 238 | 243 | 9,000 |
| 2010/06/22 | 0 | 0 | 0 | 249 | 0 |
| 2010/06/21 | 249 | 249 | 249 | 249 | 3,000 |
| 2010/06/18 | 0 | 0 | 0 | 240 | 0 |
| 2010/06/17 | 0 | 0 | 0 | 240 | 0 |
| 2010/06/16 | 0 | 0 | 0 | 240 | 0 |
| 2010/06/15 | 240 | 240 | 240 | 240 | 1,000 |
| 2010/06/14 | 240 | 240 | 240 | 240 | 1,000 |
| 2010/06/11 | 235 | 240 | 227 | 235 | 6,000 |
| 2010/06/10 | 235 | 235 | 235 | 235 | 1,000 |
| 2010/06/09 | 223 | 228 | 223 | 228 | 3,000 |
| 2010/06/08 | 0 | 0 | 0 | 224 | 0 |
| 2010/06/07 | 224 | 224 | 224 | 224 | 1,000 |
| 2010/06/04 | 220 | 220 | 220 | 220 | 1,000 |
| 2010/06/03 | 215 | 215 | 215 | 215 | 3,000 |
| 2010/06/02 | 218 | 218 | 215 | 215 | 6,000 |
| 2010/06/01 | 218 | 218 | 211 | 218 | 4,000 |
| 2010/05/31 | 218 | 218 | 218 | 218 | 1,000 |
| 2010/05/28 | 219 | 219 | 219 | 219 | 2,000 |
| 2010/05/27 | 0 | 0 | 0 | 219 | 0 |
| 2010/05/26 | 0 | 0 | 0 | 219 | 0 |
| 2010/05/25 | 217 | 219 | 217 | 219 | 6,000 |
| 2010/05/24 | 213 | 215 | 213 | 214 | 4,000 |
| 2010/05/21 | 215 | 215 | 204 | 209 | 7,000 |
| 2010/05/20 | 219 | 234 | 213 | 218 | 14,000 |
| 2010/05/19 | 228 | 228 | 222 | 222 | 4,000 |
| 2010/05/18 | 229 | 229 | 222 | 222 | 13,000 |
| 2010/05/17 | 235 | 235 | 234 | 234 | 5,000 |
| 2010/05/14 | 240 | 240 | 236 | 236 | 2,000 |
| 2010/05/13 | 240 | 241 | 239 | 239 | 8,000 |
| 2010/05/12 | 242 | 242 | 242 | 242 | 1,000 |
| 2010/05/11 | 249 | 250 | 244 | 244 | 16,000 |
| 2010/05/10 | 244 | 257 | 244 | 244 | 9,000 |
| 2010/05/07 | 248 | 260 | 230 | 260 | 57,000 |
| 2010/05/06 | 250 | 265 | 250 | 257 | 59,000 |
| 2010/04/30 | 259 | 275 | 257 | 261 | 52,000 |
| 2010/04/28 | 248 | 259 | 248 | 250 | 20,000 |
| 2010/04/27 | 258 | 260 | 258 | 260 | 20,000 |
| 2010/04/26 | 0 | 0 | 0 | 258 | 0 |
| 2010/04/23 | 258 | 258 | 258 | 258 | 3,000 |
| 2010/04/22 | 252 | 252 | 252 | 252 | 5,000 |
| 2010/04/21 | 0 | 0 | 0 | 254 | 0 |
| 2010/04/20 | 254 | 254 | 254 | 254 | 2,000 |
| 2010/04/19 | 250 | 250 | 250 | 250 | 6,000 |
| 2010/04/16 | 0 | 0 | 0 | 255 | 0 |
| 2010/04/15 | 260 | 260 | 255 | 255 | 2,000 |
| 2010/04/14 | 0 | 0 | 0 | 266 | 0 |
| 2010/04/13 | 260 | 266 | 252 | 266 | 6,000 |
| 2010/04/12 | 0 | 0 | 0 | 259 | 0 |
| 2010/04/09 | 0 | 0 | 0 | 259 | 0 |
| 2010/04/08 | 0 | 0 | 0 | 259 | 0 |
| 2010/04/07 | 260 | 260 | 259 | 259 | 5,000 |
| 2010/04/06 | 256 | 256 | 256 | 256 | 1,000 |
| 2010/04/05 | 260 | 260 | 257 | 257 | 3,000 |
| 2010/04/02 | 0 | 0 | 0 | 260 | 0 |
| 2010/04/01 | 0 | 0 | 0 | 260 | 0 |
| 2010/03/31 | 260 | 260 | 260 | 260 | 1,000 |
| 2010/03/30 | 254 | 260 | 254 | 260 | 2,000 |
| 2010/03/29 | 269 | 269 | 260 | 268 | 3,000 |
| 2010/03/25 | 275 | 275 | 259 | 265 | 7,000 |
| 2010/03/24 | 275 | 275 | 270 | 270 | 4,000 |
| 2010/03/18 | 270 | 270 | 270 | 270 | 2,000 |
| 2010/03/17 | 265 | 270 | 265 | 270 | 5,000 |
| 2010/03/15 | 250 | 264 | 248 | 264 | 4,000 |
| 2010/03/08 | 258 | 258 | 258 | 258 | 1,000 |
| 2010/03/04 | 243 | 250 | 243 | 250 | 4,000 |
| 2010/03/02 | 255 | 259 | 255 | 259 | 3,000 |
| 2010/03/01 | 246 | 246 | 246 | 246 | 3,000 |
| 2010/02/25 | 246 | 246 | 246 | 246 | 4,000 |
| 2010/02/24 | 239 | 239 | 239 | 239 | 10,000 |
| 2010/02/22 | 231 | 231 | 231 | 231 | 1,000 |
| 2010/02/19 | 225 | 227 | 225 | 227 | 2,000 |
| 2010/02/05 | 231 | 231 | 231 | 231 | 3,000 |
| 2010/02/04 | 234 | 234 | 234 | 234 | 1,000 |
| 2010/02/02 | 232 | 233 | 228 | 228 | 5,000 |
| 2010/02/01 | 228 | 228 | 228 | 228 | 8,000 |
| 2010/01/29 | 246 | 246 | 238 | 242 | 4,000 |
| 2010/01/25 | 246 | 246 | 245 | 246 | 5,000 |
| 2010/01/22 | 240 | 246 | 240 | 246 | 5,000 |
| 2010/01/21 | 247 | 247 | 247 | 247 | 2,000 |
| 2010/01/19 | 247 | 247 | 247 | 247 | 4,000 |
| 2010/01/18 | 247 | 248 | 247 | 248 | 2,000 |
| 2010/01/15 | 230 | 240 | 230 | 240 | 20,000 |
| 2010/01/14 | 227 | 230 | 224 | 230 | 20,000 |
| 2010/01/13 | 227 | 227 | 227 | 227 | 3,000 |
| 2010/01/12 | 223 | 227 | 223 | 227 | 6,000 |
| 2010/01/08 | 220 | 225 | 220 | 225 | 7,000 |
| 2010/01/07 | 220 | 220 | 214 | 217 | 8,000 |
| 2010/01/06 | 221 | 222 | 220 | 222 | 3,000 |
| 2010/01/05 | 220 | 222 | 220 | 222 | 6,000 |
| 2010/01/04 | 206 | 215 | 205 | 215 | 7,000 |