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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,150 | 3,160 | 3,125 | 3,135 | 4,100 |
| 2017/12/28 | 3,120 | 3,160 | 3,120 | 3,135 | 3,200 |
| 2017/12/27 | 3,150 | 3,150 | 3,110 | 3,110 | 6,200 |
| 2017/12/26 | 3,105 | 3,145 | 3,085 | 3,135 | 10,500 |
| 2017/12/25 | 3,230 | 3,230 | 3,105 | 3,105 | 11,700 |
| 2017/12/22 | 3,270 | 3,270 | 3,180 | 3,185 | 8,800 |
| 2017/12/21 | 3,295 | 3,295 | 3,215 | 3,265 | 10,200 |
| 2017/12/20 | 3,215 | 3,305 | 3,210 | 3,250 | 20,000 |
| 2017/12/19 | 3,140 | 3,195 | 3,140 | 3,195 | 20,300 |
| 2017/12/18 | 3,080 | 3,170 | 3,060 | 3,125 | 25,900 |
| 2017/12/15 | 3,035 | 3,045 | 3,005 | 3,030 | 9,800 |
| 2017/12/14 | 3,000 | 3,025 | 2,995 | 3,025 | 3,800 |
| 2017/12/13 | 3,015 | 3,015 | 2,983 | 2,998 | 2,400 |
| 2017/12/12 | 3,015 | 3,035 | 2,986 | 3,000 | 6,600 |
| 2017/12/11 | 2,990 | 3,040 | 2,990 | 3,015 | 5,600 |
| 2017/12/08 | 2,977 | 2,993 | 2,975 | 2,988 | 37,900 |
| 2017/12/07 | 2,986 | 2,986 | 2,953 | 2,979 | 8,700 |
| 2017/12/06 | 2,997 | 2,997 | 2,931 | 2,986 | 2,800 |
| 2017/12/05 | 2,988 | 2,997 | 2,928 | 2,981 | 7,200 |
| 2017/12/04 | 3,035 | 3,050 | 2,992 | 2,996 | 7,200 |
| 2017/12/01 | 3,030 | 3,035 | 3,015 | 3,035 | 2,400 |
| 2017/11/30 | 3,065 | 3,065 | 3,025 | 3,025 | 4,300 |
| 2017/11/29 | 3,075 | 3,075 | 3,010 | 3,070 | 11,500 |
| 2017/11/28 | 3,075 | 3,075 | 3,035 | 3,075 | 14,300 |
| 2017/11/27 | 3,030 | 3,075 | 3,010 | 3,010 | 3,400 |
| 2017/11/24 | 3,070 | 3,090 | 3,030 | 3,030 | 4,000 |
| 2017/11/22 | 3,095 | 3,095 | 3,020 | 3,060 | 4,200 |
| 2017/11/21 | 3,045 | 3,080 | 2,995 | 3,065 | 16,100 |
| 2017/11/20 | 2,980 | 3,045 | 2,980 | 3,030 | 19,200 |
| 2017/11/17 | 2,848 | 2,996 | 2,848 | 2,990 | 9,700 |
| 2017/11/16 | 2,786 | 2,894 | 2,785 | 2,840 | 6,700 |
| 2017/11/15 | 2,823 | 2,900 | 2,785 | 2,785 | 13,700 |
| 2017/11/14 | 2,859 | 2,894 | 2,831 | 2,831 | 9,100 |
| 2017/11/13 | 2,895 | 2,895 | 2,850 | 2,859 | 5,500 |
| 2017/11/10 | 2,910 | 2,910 | 2,880 | 2,882 | 6,600 |
| 2017/11/09 | 2,922 | 2,944 | 2,913 | 2,924 | 18,300 |
| 2017/11/08 | 2,990 | 2,990 | 2,931 | 2,940 | 11,200 |
| 2017/11/07 | 3,020 | 3,025 | 2,976 | 2,987 | 16,000 |
| 2017/11/06 | 2,995 | 3,025 | 2,995 | 3,020 | 6,200 |
| 2017/11/02 | 3,060 | 3,070 | 2,991 | 2,992 | 17,400 |
| 2017/11/01 | 3,100 | 3,100 | 3,025 | 3,070 | 24,800 |
| 2017/10/31 | 3,080 | 3,125 | 3,080 | 3,080 | 10,400 |
| 2017/10/30 | 3,285 | 3,500 | 3,000 | 3,080 | 106,400 |
| 2017/10/27 | 3,250 | 3,285 | 3,230 | 3,230 | 17,500 |
| 2017/10/26 | 3,265 | 3,265 | 3,225 | 3,250 | 11,800 |
| 2017/10/25 | 3,185 | 3,275 | 3,170 | 3,235 | 31,900 |
| 2017/10/24 | 3,030 | 3,145 | 3,010 | 3,115 | 12,700 |
| 2017/10/23 | 3,025 | 3,065 | 3,025 | 3,030 | 13,200 |
| 2017/10/20 | 3,035 | 3,060 | 3,000 | 3,005 | 4,000 |
| 2017/10/19 | 3,060 | 3,090 | 3,020 | 3,030 | 9,500 |
| 2017/10/18 | 3,045 | 3,095 | 3,045 | 3,090 | 6,600 |
| 2017/10/17 | 3,010 | 3,080 | 3,000 | 3,065 | 10,700 |
| 2017/10/16 | 3,035 | 3,095 | 3,000 | 3,005 | 21,900 |
| 2017/10/13 | 3,140 | 3,180 | 3,055 | 3,100 | 6,600 |
| 2017/10/12 | 3,135 | 3,175 | 3,055 | 3,140 | 10,100 |
| 2017/10/11 | 3,215 | 3,215 | 3,105 | 3,135 | 9,300 |
| 2017/10/10 | 3,190 | 3,255 | 3,155 | 3,195 | 13,200 |
| 2017/10/06 | 3,160 | 3,255 | 3,110 | 3,190 | 16,000 |
| 2017/10/05 | 3,335 | 3,365 | 3,200 | 3,200 | 21,200 |
| 2017/10/04 | 3,350 | 3,370 | 3,325 | 3,370 | 11,500 |
| 2017/10/03 | 3,275 | 3,350 | 3,270 | 3,320 | 11,700 |
| 2017/10/02 | 3,355 | 3,365 | 3,260 | 3,270 | 14,000 |
| 2017/09/29 | 3,410 | 3,410 | 3,195 | 3,335 | 30,200 |
| 2017/09/28 | 3,650 | 3,660 | 3,275 | 3,415 | 25,300 |
| 2017/09/27 | 3,450 | 3,620 | 3,450 | 3,590 | 12,500 |
| 2017/09/27 | 1 -> 0.20 分割 | ||||
| 2017/09/26 | 692 | 696 | 662 | 686 | 210,000 |
| 2017/09/25 | 707 | 713 | 680 | 699 | 126,000 |
| 2017/09/22 | 715 | 715 | 702 | 703 | 76,000 |
| 2017/09/21 | 711 | 715 | 706 | 715 | 80,000 |
| 2017/09/20 | 714 | 715 | 702 | 702 | 82,000 |
| 2017/09/19 | 730 | 744 | 717 | 718 | 135,000 |
| 2017/09/15 | 698 | 740 | 697 | 729 | 260,000 |
| 2017/09/14 | 660 | 701 | 653 | 688 | 268,000 |
| 2017/09/13 | 661 | 661 | 651 | 660 | 57,000 |
| 2017/09/12 | 630 | 678 | 630 | 663 | 186,000 |
| 2017/09/11 | 620 | 629 | 617 | 629 | 80,000 |
| 2017/09/08 | 606 | 620 | 606 | 615 | 83,000 |
| 2017/09/07 | 610 | 616 | 603 | 603 | 41,000 |
| 2017/09/06 | 607 | 611 | 595 | 608 | 89,000 |
| 2017/09/05 | 614 | 620 | 587 | 611 | 184,000 |
| 2017/09/04 | 619 | 630 | 595 | 614 | 177,000 |
| 2017/09/01 | 606 | 620 | 597 | 619 | 184,000 |
| 2017/08/31 | 595 | 614 | 593 | 608 | 178,000 |
| 2017/08/30 | 579 | 595 | 572 | 595 | 133,000 |
| 2017/08/29 | 549 | 583 | 549 | 583 | 231,000 |
| 2017/08/28 | 546 | 553 | 544 | 549 | 92,000 |
| 2017/08/25 | 536 | 547 | 536 | 540 | 129,000 |
| 2017/08/24 | 533 | 548 | 530 | 543 | 82,000 |
| 2017/08/23 | 553 | 554 | 524 | 543 | 177,000 |
| 2017/08/22 | 559 | 569 | 555 | 557 | 138,000 |
| 2017/08/21 | 546 | 568 | 545 | 567 | 243,000 |
| 2017/08/18 | 523 | 543 | 518 | 543 | 243,000 |
| 2017/08/17 | 521 | 529 | 520 | 529 | 101,000 |
| 2017/08/16 | 508 | 529 | 508 | 524 | 175,000 |
| 2017/08/15 | 490 | 509 | 489 | 509 | 71,000 |
| 2017/08/14 | 491 | 502 | 478 | 498 | 63,000 |
| 2017/08/10 | 497 | 500 | 491 | 495 | 86,000 |
| 2017/08/09 | 500 | 509 | 486 | 506 | 230,000 |
| 2017/08/08 | 488 | 499 | 485 | 495 | 44,000 |
| 2017/08/07 | 480 | 497 | 479 | 492 | 74,000 |
| 2017/08/04 | 477 | 480 | 475 | 480 | 42,000 |
| 2017/08/03 | 480 | 490 | 471 | 475 | 92,000 |
| 2017/08/02 | 466 | 486 | 466 | 483 | 117,000 |
| 2017/08/01 | 494 | 494 | 462 | 468 | 127,000 |
| 2017/07/31 | 490 | 502 | 489 | 491 | 239,000 |
| 2017/07/28 | 454 | 533 | 453 | 489 | 938,000 |
| 2017/07/27 | 466 | 467 | 454 | 459 | 51,000 |
| 2017/07/26 | 452 | 470 | 452 | 461 | 82,000 |
| 2017/07/25 | 447 | 452 | 445 | 452 | 40,000 |
| 2017/07/24 | 432 | 446 | 432 | 445 | 46,000 |
| 2017/07/21 | 434 | 434 | 431 | 432 | 10,000 |
| 2017/07/20 | 431 | 437 | 431 | 434 | 30,000 |
| 2017/07/19 | 432 | 433 | 430 | 433 | 34,000 |
| 2017/07/18 | 435 | 435 | 433 | 433 | 18,000 |
| 2017/07/14 | 435 | 437 | 433 | 437 | 16,000 |
| 2017/07/13 | 444 | 444 | 435 | 435 | 13,000 |
| 2017/07/12 | 444 | 445 | 440 | 444 | 24,000 |
| 2017/07/11 | 440 | 442 | 436 | 442 | 27,000 |
| 2017/07/10 | 435 | 442 | 435 | 440 | 15,000 |
| 2017/07/07 | 433 | 436 | 431 | 432 | 49,000 |
| 2017/07/06 | 443 | 443 | 437 | 439 | 43,000 |
| 2017/07/05 | 455 | 457 | 443 | 450 | 59,000 |
| 2017/07/04 | 470 | 471 | 454 | 458 | 130,000 |
| 2017/07/03 | 455 | 468 | 448 | 468 | 164,000 |
| 2017/06/30 | 436 | 456 | 436 | 441 | 130,000 |
| 2017/06/29 | 427 | 444 | 427 | 436 | 19,000 |
| 2017/06/28 | 426 | 436 | 426 | 429 | 36,000 |
| 2017/06/27 | 428 | 430 | 426 | 426 | 23,000 |
| 2017/06/26 | 426 | 434 | 426 | 430 | 35,000 |
| 2017/06/23 | 427 | 428 | 420 | 422 | 41,000 |
| 2017/06/22 | 432 | 432 | 427 | 427 | 33,000 |
| 2017/06/21 | 423 | 432 | 423 | 431 | 31,000 |
| 2017/06/20 | 427 | 427 | 420 | 420 | 66,000 |
| 2017/06/19 | 429 | 429 | 420 | 423 | 102,000 |
| 2017/06/16 | 452 | 452 | 432 | 433 | 121,000 |
| 2017/06/15 | 463 | 463 | 455 | 456 | 32,000 |
| 2017/06/14 | 469 | 470 | 459 | 461 | 45,000 |
| 2017/06/13 | 459 | 466 | 453 | 466 | 34,000 |
| 2017/06/12 | 457 | 463 | 450 | 463 | 44,000 |
| 2017/06/09 | 458 | 462 | 455 | 457 | 30,000 |
| 2017/06/08 | 469 | 469 | 458 | 459 | 60,000 |
| 2017/06/07 | 470 | 471 | 465 | 470 | 57,000 |
| 2017/06/06 | 478 | 488 | 464 | 468 | 127,000 |
| 2017/06/05 | 467 | 485 | 467 | 478 | 98,000 |
| 2017/06/02 | 464 | 477 | 464 | 467 | 66,000 |
| 2017/06/01 | 465 | 466 | 461 | 461 | 66,000 |
| 2017/05/31 | 472 | 472 | 456 | 467 | 112,000 |
| 2017/05/30 | 471 | 485 | 468 | 472 | 222,000 |
| 2017/05/29 | 499 | 500 | 479 | 479 | 108,000 |
| 2017/05/26 | 510 | 510 | 489 | 491 | 234,000 |
| 2017/05/25 | 513 | 535 | 485 | 507 | 835,000 |
| 2017/05/24 | 466 | 513 | 466 | 497 | 1,198,000 |
| 2017/05/23 | 404 | 454 | 404 | 452 | 832,000 |
| 2017/05/22 | 388 | 410 | 388 | 401 | 280,000 |
| 2017/05/19 | 389 | 390 | 384 | 386 | 104,000 |
| 2017/05/18 | 384 | 391 | 382 | 389 | 178,000 |
| 2017/05/17 | 401 | 407 | 393 | 397 | 341,000 |
| 2017/05/16 | 477 | 510 | 400 | 408 | 1,393,000 |
| 2017/05/15 | 444 | 472 | 444 | 472 | 227,000 |
| 2017/05/12 | 445 | 448 | 439 | 443 | 76,000 |
| 2017/05/11 | 437 | 448 | 436 | 448 | 97,000 |
| 2017/05/10 | 437 | 438 | 430 | 437 | 65,000 |
| 2017/05/09 | 443 | 443 | 431 | 439 | 109,000 |
| 2017/05/08 | 435 | 453 | 433 | 446 | 182,000 |
| 2017/05/02 | 422 | 428 | 420 | 428 | 113,000 |
| 2017/05/01 | 424 | 431 | 414 | 428 | 117,000 |
| 2017/04/28 | 437 | 448 | 420 | 430 | 292,000 |
| 2017/04/27 | 453 | 468 | 417 | 453 | 585,000 |
| 2017/04/26 | 460 | 484 | 452 | 453 | 2,898,000 |
| 2017/04/25 | 322 | 404 | 321 | 404 | 341,000 |
| 2017/04/24 | 324 | 329 | 323 | 324 | 43,000 |
| 2017/04/21 | 324 | 328 | 323 | 323 | 23,000 |
| 2017/04/20 | 319 | 334 | 319 | 325 | 31,000 |
| 2017/04/19 | 316 | 321 | 316 | 319 | 18,000 |
| 2017/04/18 | 310 | 323 | 310 | 319 | 35,000 |
| 2017/04/17 | 306 | 307 | 300 | 306 | 54,000 |
| 2017/04/14 | 305 | 309 | 303 | 306 | 44,000 |
| 2017/04/13 | 300 | 308 | 298 | 305 | 62,000 |
| 2017/04/12 | 313 | 313 | 304 | 304 | 48,000 |
| 2017/04/11 | 323 | 323 | 315 | 316 | 38,000 |
| 2017/04/10 | 319 | 325 | 318 | 325 | 82,000 |
| 2017/04/07 | 324 | 327 | 315 | 321 | 102,000 |
| 2017/04/06 | 332 | 332 | 320 | 324 | 75,000 |
| 2017/04/05 | 335 | 336 | 329 | 334 | 62,000 |
| 2017/04/04 | 348 | 348 | 335 | 337 | 103,000 |
| 2017/04/03 | 356 | 356 | 343 | 348 | 90,000 |
| 2017/03/31 | 363 | 365 | 359 | 359 | 73,000 |
| 2017/03/30 | 377 | 377 | 370 | 370 | 46,000 |
| 2017/03/29 | 384 | 386 | 376 | 377 | 37,000 |
| 2017/03/28 | 393 | 395 | 388 | 388 | 37,000 |
| 2017/03/27 | 393 | 395 | 391 | 393 | 35,000 |
| 2017/03/24 | 393 | 398 | 392 | 395 | 32,000 |
| 2017/03/23 | 398 | 401 | 396 | 396 | 39,000 |
| 2017/03/22 | 401 | 407 | 401 | 401 | 26,000 |
| 2017/03/21 | 397 | 415 | 390 | 409 | 68,000 |
| 2017/03/17 | 402 | 402 | 399 | 399 | 8,000 |
| 2017/03/16 | 403 | 405 | 395 | 405 | 24,000 |
| 2017/03/15 | 409 | 414 | 401 | 405 | 18,000 |
| 2017/03/14 | 404 | 415 | 401 | 415 | 19,000 |
| 2017/03/13 | 411 | 411 | 393 | 405 | 45,000 |
| 2017/03/10 | 412 | 415 | 402 | 415 | 49,000 |
| 2017/03/09 | 415 | 415 | 410 | 415 | 44,000 |
| 2017/03/08 | 393 | 425 | 393 | 415 | 114,000 |
| 2017/03/07 | 367 | 402 | 367 | 399 | 137,000 |
| 2017/03/06 | 371 | 375 | 365 | 367 | 36,000 |
| 2017/03/03 | 363 | 380 | 356 | 374 | 83,000 |
| 2017/03/02 | 363 | 367 | 363 | 363 | 35,000 |
| 2017/03/01 | 365 | 368 | 362 | 363 | 12,000 |
| 2017/02/28 | 366 | 369 | 366 | 369 | 24,000 |
| 2017/02/27 | 355 | 371 | 355 | 367 | 89,000 |
| 2017/02/24 | 357 | 362 | 357 | 360 | 27,000 |
| 2017/02/23 | 360 | 363 | 352 | 358 | 83,000 |
| 2017/02/22 | 361 | 369 | 357 | 363 | 64,000 |
| 2017/02/21 | 351 | 360 | 351 | 360 | 37,000 |
| 2017/02/20 | 357 | 357 | 350 | 353 | 33,000 |
| 2017/02/17 | 360 | 363 | 358 | 359 | 53,000 |
| 2017/02/16 | 356 | 364 | 353 | 360 | 75,000 |
| 2017/02/15 | 339 | 362 | 339 | 358 | 101,000 |
| 2017/02/14 | 338 | 340 | 337 | 339 | 18,000 |
| 2017/02/13 | 341 | 342 | 337 | 338 | 47,000 |
| 2017/02/10 | 331 | 343 | 331 | 342 | 28,000 |
| 2017/02/09 | 328 | 330 | 327 | 329 | 16,000 |
| 2017/02/08 | 332 | 335 | 327 | 328 | 29,000 |
| 2017/02/07 | 340 | 341 | 338 | 338 | 16,000 |
| 2017/02/06 | 341 | 348 | 340 | 342 | 21,000 |
| 2017/02/03 | 343 | 350 | 343 | 346 | 21,000 |
| 2017/02/02 | 338 | 358 | 338 | 351 | 161,000 |
| 2017/02/01 | 325 | 337 | 325 | 336 | 47,000 |
| 2017/01/31 | 323 | 327 | 320 | 326 | 24,000 |
| 2017/01/30 | 326 | 335 | 322 | 329 | 133,000 |
| 2017/01/27 | 295 | 336 | 295 | 329 | 465,000 |
| 2017/01/26 | 296 | 296 | 292 | 293 | 21,000 |
| 2017/01/25 | 282 | 294 | 282 | 294 | 53,000 |
| 2017/01/24 | 282 | 283 | 280 | 280 | 15,000 |
| 2017/01/23 | 282 | 284 | 282 | 284 | 6,000 |
| 2017/01/20 | 282 | 282 | 282 | 282 | 3,000 |
| 2017/01/18 | 280 | 282 | 280 | 282 | 4,000 |
| 2017/01/17 | 283 | 284 | 278 | 284 | 22,000 |
| 2017/01/16 | 284 | 284 | 284 | 284 | 11,000 |
| 2017/01/13 | 281 | 283 | 280 | 283 | 27,000 |
| 2017/01/12 | 279 | 285 | 278 | 285 | 17,000 |
| 2017/01/11 | 280 | 282 | 280 | 282 | 9,000 |
| 2017/01/10 | 280 | 280 | 277 | 280 | 8,000 |
| 2017/01/06 | 278 | 280 | 278 | 280 | 25,000 |
| 2017/01/05 | 280 | 280 | 278 | 278 | 12,000 |
| 2017/01/04 | 275 | 285 | 275 | 285 | 36,000 |