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 |
|---|---|---|---|---|---|
| 2013/12/30 | 200 | 200 | 200 | 200 | 4,000 |
| 2013/12/27 | 200 | 200 | 199 | 199 | 3,000 |
| 2013/12/26 | 198 | 199 | 198 | 199 | 4,000 |
| 2013/12/25 | 199 | 199 | 198 | 198 | 13,000 |
| 2013/12/24 | 198 | 200 | 198 | 198 | 7,000 |
| 2013/12/20 | 201 | 201 | 197 | 198 | 5,000 |
| 2013/12/19 | 198 | 199 | 198 | 199 | 4,000 |
| 2013/12/18 | 202 | 202 | 198 | 198 | 28,000 |
| 2013/12/17 | 202 | 202 | 202 | 202 | 17,000 |
| 2013/12/16 | 201 | 207 | 201 | 201 | 16,000 |
| 2013/12/13 | 203 | 203 | 202 | 202 | 3,000 |
| 2013/12/12 | 204 | 207 | 203 | 207 | 8,000 |
| 2013/12/11 | 207 | 207 | 205 | 205 | 2,000 |
| 2013/12/10 | 206 | 207 | 204 | 207 | 32,000 |
| 2013/12/09 | 204 | 207 | 204 | 206 | 71,000 |
| 2013/12/06 | 203 | 204 | 203 | 204 | 3,000 |
| 2013/12/05 | 202 | 202 | 202 | 202 | 2,000 |
| 2013/12/04 | 203 | 203 | 203 | 203 | 3,000 |
| 2013/12/03 | 205 | 206 | 203 | 205 | 8,000 |
| 2013/12/02 | 205 | 205 | 203 | 203 | 66,000 |
| 2013/11/29 | 203 | 203 | 203 | 203 | 1,000 |
| 2013/11/28 | 201 | 203 | 200 | 203 | 7,000 |
| 2013/11/27 | 200 | 200 | 200 | 200 | 3,000 |
| 2013/11/26 | 201 | 202 | 201 | 202 | 2,000 |
| 2013/11/25 | 202 | 202 | 201 | 201 | 6,000 |
| 2013/11/22 | 201 | 202 | 201 | 202 | 2,000 |
| 2013/11/21 | 201 | 201 | 201 | 201 | 4,000 |
| 2013/11/20 | 200 | 201 | 200 | 201 | 3,000 |
| 2013/11/19 | 200 | 201 | 200 | 201 | 2,000 |
| 2013/11/18 | 200 | 200 | 200 | 200 | 5,000 |
| 2013/11/15 | 200 | 200 | 200 | 200 | 10,000 |
| 2013/11/14 | 198 | 201 | 198 | 200 | 130,000 |
| 2013/11/13 | 196 | 196 | 196 | 196 | 2,000 |
| 2013/11/12 | 199 | 199 | 199 | 199 | 1,000 |
| 2013/11/11 | 199 | 200 | 199 | 200 | 2,000 |
| 2013/11/08 | 197 | 198 | 197 | 198 | 4,000 |
| 2013/11/07 | 199 | 199 | 197 | 197 | 15,000 |
| 2013/11/06 | 200 | 200 | 200 | 200 | 2,000 |
| 2013/11/05 | 200 | 201 | 200 | 201 | 4,000 |
| 2013/11/01 | 204 | 204 | 202 | 202 | 7,000 |
| 2013/10/31 | 208 | 208 | 206 | 206 | 8,000 |
| 2013/10/30 | 210 | 210 | 210 | 210 | 4,000 |
| 2013/10/29 | 208 | 210 | 208 | 210 | 6,000 |
| 2013/10/28 | 207 | 207 | 207 | 207 | 1,000 |
| 2013/10/25 | 210 | 210 | 210 | 210 | 3,000 |
| 2013/10/24 | 208 | 208 | 208 | 208 | 2,000 |
| 2013/10/22 | 209 | 209 | 208 | 208 | 7,000 |
| 2013/10/21 | 208 | 208 | 208 | 208 | 4,000 |
| 2013/10/18 | 207 | 207 | 207 | 207 | 1,000 |
| 2013/10/17 | 209 | 209 | 209 | 209 | 1,000 |
| 2013/10/15 | 206 | 209 | 206 | 209 | 3,000 |
| 2013/10/11 | 211 | 211 | 206 | 206 | 3,000 |
| 2013/10/08 | 207 | 207 | 206 | 206 | 3,000 |
| 2013/10/07 | 210 | 210 | 208 | 208 | 12,000 |
| 2013/10/04 | 211 | 212 | 211 | 212 | 6,000 |
| 2013/10/03 | 211 | 211 | 211 | 211 | 2,000 |
| 2013/10/02 | 211 | 211 | 209 | 209 | 6,000 |
| 2013/10/01 | 213 | 213 | 213 | 213 | 4,000 |
| 2013/09/30 | 211 | 211 | 206 | 206 | 7,000 |
| 2013/09/27 | 209 | 211 | 209 | 211 | 6,000 |
| 2013/09/26 | 212 | 212 | 205 | 209 | 18,000 |
| 2013/09/25 | 220 | 220 | 220 | 220 | 11,000 |
| 2013/09/24 | 213 | 220 | 213 | 217 | 21,000 |
| 2013/09/20 | 212 | 213 | 212 | 213 | 6,000 |
| 2013/09/19 | 210 | 212 | 209 | 209 | 9,000 |
| 2013/09/18 | 212 | 212 | 211 | 211 | 4,000 |
| 2013/09/17 | 211 | 213 | 211 | 212 | 9,000 |
| 2013/09/13 | 208 | 208 | 208 | 208 | 8,000 |
| 2013/09/12 | 208 | 208 | 206 | 206 | 3,000 |
| 2013/09/11 | 204 | 206 | 204 | 206 | 5,000 |
| 2013/09/10 | 208 | 208 | 208 | 208 | 1,000 |
| 2013/09/09 | 207 | 208 | 207 | 208 | 2,000 |
| 2013/09/06 | 203 | 203 | 203 | 203 | 2,000 |
| 2013/09/04 | 205 | 206 | 203 | 203 | 8,000 |
| 2013/09/03 | 206 | 206 | 206 | 206 | 2,000 |
| 2013/09/02 | 207 | 207 | 207 | 207 | 3,000 |
| 2013/08/30 | 206 | 207 | 205 | 207 | 3,000 |
| 2013/08/29 | 208 | 208 | 208 | 208 | 4,000 |
| 2013/08/28 | 207 | 207 | 206 | 206 | 2,000 |
| 2013/08/27 | 207 | 208 | 207 | 208 | 5,000 |
| 2013/08/26 | 207 | 207 | 207 | 207 | 1,000 |
| 2013/08/23 | 207 | 207 | 207 | 207 | 4,000 |
| 2013/08/22 | 208 | 208 | 207 | 207 | 3,000 |
| 2013/08/21 | 208 | 208 | 208 | 208 | 2,000 |
| 2013/08/20 | 207 | 207 | 206 | 206 | 2,000 |
| 2013/08/16 | 205 | 205 | 205 | 205 | 1,000 |
| 2013/08/15 | 207 | 207 | 205 | 205 | 2,000 |
| 2013/08/14 | 206 | 206 | 205 | 205 | 2,000 |
| 2013/08/13 | 206 | 206 | 206 | 206 | 1,000 |
| 2013/08/12 | 206 | 207 | 206 | 207 | 3,000 |
| 2013/08/09 | 205 | 205 | 205 | 205 | 1,000 |
| 2013/08/08 | 207 | 208 | 207 | 207 | 3,000 |
| 2013/08/07 | 206 | 208 | 206 | 208 | 5,000 |
| 2013/08/06 | 207 | 207 | 207 | 207 | 1,000 |
| 2013/08/05 | 207 | 207 | 205 | 205 | 2,000 |
| 2013/08/02 | 205 | 207 | 205 | 207 | 2,000 |
| 2013/08/01 | 203 | 207 | 203 | 207 | 3,000 |
| 2013/07/31 | 202 | 203 | 202 | 202 | 6,000 |
| 2013/07/29 | 201 | 201 | 199 | 199 | 7,000 |
| 2013/07/26 | 203 | 203 | 203 | 203 | 1,000 |
| 2013/07/25 | 205 | 205 | 204 | 204 | 4,000 |
| 2013/07/24 | 207 | 207 | 206 | 206 | 2,000 |
| 2013/07/23 | 205 | 205 | 205 | 205 | 2,000 |
| 2013/07/22 | 205 | 205 | 205 | 205 | 3,000 |
| 2013/07/18 | 207 | 207 | 203 | 203 | 3,000 |
| 2013/07/17 | 201 | 205 | 201 | 205 | 10,000 |
| 2013/07/16 | 205 | 208 | 205 | 208 | 2,000 |
| 2013/07/12 | 203 | 204 | 203 | 204 | 8,000 |
| 2013/07/10 | 203 | 203 | 203 | 203 | 4,000 |
| 2013/07/09 | 203 | 203 | 201 | 203 | 30,000 |
| 2013/07/08 | 207 | 207 | 207 | 207 | 9,000 |
| 2013/07/05 | 201 | 201 | 201 | 201 | 4,000 |
| 2013/07/03 | 203 | 203 | 203 | 203 | 2,000 |
| 2013/07/02 | 203 | 203 | 203 | 203 | 1,000 |
| 2013/07/01 | 207 | 207 | 199 | 201 | 124,000 |
| 2013/06/28 | 198 | 202 | 198 | 202 | 4,000 |
| 2013/06/25 | 202 | 202 | 202 | 202 | 6,000 |
| 2013/06/24 | 201 | 201 | 201 | 201 | 2,000 |
| 2013/06/21 | 200 | 200 | 200 | 200 | 2,000 |
| 2013/06/20 | 200 | 200 | 200 | 200 | 2,000 |
| 2013/06/19 | 198 | 198 | 198 | 198 | 1,000 |
| 2013/06/18 | 199 | 200 | 199 | 200 | 2,000 |
| 2013/06/17 | 198 | 198 | 194 | 198 | 6,000 |
| 2013/06/14 | 199 | 199 | 199 | 199 | 1,000 |
| 2013/06/12 | 196 | 200 | 196 | 199 | 3,000 |
| 2013/06/11 | 196 | 196 | 194 | 194 | 3,000 |
| 2013/06/10 | 196 | 196 | 196 | 196 | 1,000 |
| 2013/06/07 | 197 | 197 | 196 | 196 | 4,000 |
| 2013/06/06 | 197 | 198 | 197 | 198 | 2,000 |
| 2013/06/05 | 200 | 200 | 200 | 200 | 1,000 |
| 2013/06/04 | 198 | 198 | 198 | 198 | 1,000 |
| 2013/06/03 | 200 | 200 | 197 | 197 | 4,000 |
| 2013/05/31 | 197 | 202 | 197 | 202 | 6,000 |
| 2013/05/30 | 200 | 205 | 193 | 195 | 18,000 |
| 2013/05/29 | 203 | 203 | 203 | 203 | 1,000 |
| 2013/05/28 | 201 | 201 | 200 | 200 | 4,000 |
| 2013/05/27 | 203 | 203 | 201 | 201 | 8,000 |
| 2013/05/24 | 210 | 210 | 202 | 208 | 16,000 |
| 2013/05/23 | 215 | 215 | 202 | 210 | 30,000 |
| 2013/05/22 | 214 | 216 | 212 | 215 | 8,000 |
| 2013/05/21 | 212 | 215 | 211 | 212 | 15,000 |
| 2013/05/20 | 212 | 212 | 210 | 210 | 7,000 |
| 2013/05/17 | 207 | 207 | 207 | 207 | 7,000 |
| 2013/05/16 | 207 | 207 | 206 | 207 | 6,000 |
| 2013/05/15 | 211 | 212 | 211 | 212 | 5,000 |
| 2013/05/14 | 207 | 212 | 203 | 212 | 26,000 |
| 2013/05/13 | 205 | 206 | 205 | 205 | 3,000 |
| 2013/05/10 | 202 | 203 | 202 | 203 | 5,000 |
| 2013/05/09 | 202 | 207 | 202 | 202 | 10,000 |
| 2013/05/08 | 208 | 210 | 200 | 200 | 21,000 |
| 2013/05/07 | 202 | 205 | 202 | 204 | 19,000 |
| 2013/05/02 | 202 | 202 | 202 | 202 | 6,000 |
| 2013/05/01 | 201 | 202 | 201 | 202 | 4,000 |
| 2013/04/30 | 200 | 202 | 199 | 201 | 6,000 |
| 2013/04/26 | 204 | 204 | 200 | 201 | 13,000 |
| 2013/04/25 | 202 | 204 | 202 | 204 | 8,000 |
| 2013/04/24 | 201 | 204 | 200 | 204 | 8,000 |
| 2013/04/23 | 200 | 201 | 200 | 201 | 2,000 |
| 2013/04/22 | 199 | 199 | 199 | 199 | 4,000 |
| 2013/04/19 | 197 | 197 | 197 | 197 | 3,000 |
| 2013/04/18 | 196 | 196 | 196 | 196 | 1,000 |
| 2013/04/17 | 196 | 200 | 196 | 197 | 4,000 |
| 2013/04/16 | 198 | 199 | 198 | 199 | 3,000 |
| 2013/04/15 | 200 | 200 | 200 | 200 | 4,000 |
| 2013/04/12 | 199 | 199 | 199 | 199 | 2,000 |
| 2013/04/11 | 200 | 200 | 199 | 200 | 7,000 |
| 2013/04/10 | 200 | 201 | 200 | 201 | 3,000 |
| 2013/04/09 | 199 | 199 | 199 | 199 | 1,000 |
| 2013/04/08 | 200 | 201 | 200 | 200 | 7,000 |
| 2013/04/05 | 200 | 201 | 200 | 200 | 3,000 |
| 2013/04/04 | 199 | 200 | 199 | 200 | 4,000 |
| 2013/04/03 | 199 | 199 | 199 | 199 | 1,000 |
| 2013/04/02 | 195 | 195 | 194 | 194 | 3,000 |
| 2013/04/01 | 202 | 202 | 196 | 196 | 13,000 |
| 2013/03/29 | 206 | 206 | 206 | 206 | 3,000 |
| 2013/03/28 | 202 | 202 | 202 | 202 | 1,000 |
| 2013/03/27 | 203 | 203 | 201 | 201 | 2,000 |
| 2013/03/26 | 211 | 211 | 209 | 209 | 3,000 |
| 2013/03/25 | 211 | 211 | 211 | 211 | 4,000 |
| 2013/03/22 | 212 | 213 | 212 | 212 | 3,000 |
| 2013/03/21 | 209 | 214 | 209 | 214 | 10,000 |
| 2013/03/19 | 206 | 206 | 206 | 206 | 1,000 |
| 2013/03/18 | 203 | 206 | 203 | 206 | 3,000 |
| 2013/03/15 | 207 | 207 | 202 | 202 | 13,000 |
| 2013/03/14 | 206 | 207 | 206 | 207 | 6,000 |
| 2013/03/13 | 209 | 209 | 206 | 206 | 4,000 |
| 2013/03/11 | 209 | 209 | 203 | 203 | 6,000 |
| 2013/03/08 | 203 | 203 | 203 | 203 | 1,000 |
| 2013/03/07 | 205 | 209 | 203 | 203 | 15,000 |
| 2013/03/06 | 207 | 207 | 203 | 203 | 3,000 |
| 2013/03/05 | 208 | 208 | 207 | 207 | 7,000 |
| 2013/03/04 | 205 | 210 | 205 | 206 | 13,000 |
| 2013/03/01 | 205 | 205 | 205 | 205 | 10,000 |
| 2013/02/27 | 204 | 205 | 204 | 205 | 3,000 |
| 2013/02/26 | 203 | 203 | 201 | 201 | 3,000 |
| 2013/02/25 | 204 | 204 | 200 | 200 | 5,000 |
| 2013/02/22 | 200 | 203 | 200 | 203 | 5,000 |
| 2013/02/21 | 198 | 202 | 198 | 202 | 5,000 |
| 2013/02/20 | 201 | 201 | 201 | 201 | 1,000 |
| 2013/02/19 | 197 | 197 | 197 | 197 | 1,000 |
| 2013/02/18 | 196 | 203 | 196 | 203 | 3,000 |
| 2013/02/15 | 198 | 198 | 196 | 196 | 2,000 |
| 2013/02/14 | 198 | 198 | 198 | 198 | 1,000 |
| 2013/02/13 | 198 | 198 | 197 | 198 | 4,000 |
| 2013/02/12 | 200 | 200 | 198 | 198 | 3,000 |
| 2013/02/08 | 201 | 201 | 198 | 199 | 6,000 |
| 2013/02/07 | 200 | 200 | 200 | 200 | 1,000 |
| 2013/02/06 | 201 | 201 | 200 | 201 | 9,000 |
| 2013/02/05 | 199 | 200 | 199 | 200 | 7,000 |
| 2013/02/04 | 199 | 200 | 196 | 200 | 14,000 |
| 2013/02/01 | 202 | 202 | 200 | 201 | 9,000 |
| 2013/01/29 | 207 | 207 | 207 | 207 | 5,000 |
| 2013/01/28 | 201 | 203 | 201 | 203 | 80,000 |
| 2013/01/25 | 205 | 205 | 202 | 202 | 6,000 |
| 2013/01/24 | 204 | 204 | 203 | 203 | 3,000 |
| 2013/01/23 | 201 | 204 | 201 | 201 | 7,000 |
| 2013/01/22 | 200 | 202 | 200 | 202 | 68,000 |
| 2013/01/21 | 197 | 198 | 197 | 198 | 4,000 |
| 2013/01/18 | 200 | 200 | 195 | 196 | 17,000 |
| 2013/01/16 | 202 | 202 | 200 | 200 | 5,000 |
| 2013/01/15 | 200 | 201 | 200 | 201 | 5,000 |
| 2013/01/11 | 199 | 200 | 198 | 200 | 7,000 |
| 2013/01/10 | 198 | 198 | 198 | 198 | 6,000 |
| 2013/01/09 | 198 | 198 | 198 | 198 | 2,000 |
| 2013/01/08 | 198 | 200 | 195 | 200 | 16,000 |
| 2013/01/07 | 195 | 201 | 195 | 201 | 3,000 |
| 2013/01/04 | 195 | 195 | 192 | 192 | 2,000 |