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 |
|---|---|---|---|---|---|
| 2020/12/30 | 2,920 | 2,939 | 2,890 | 2,926 | 10,400 |
| 2020/12/29 | 2,943 | 2,979 | 2,904 | 2,942 | 24,100 |
| 2020/12/28 | 2,942 | 2,971 | 2,887 | 2,901 | 40,400 |
| 2020/12/25 | 2,936 | 2,960 | 2,904 | 2,942 | 17,300 |
| 2020/12/24 | 2,892 | 2,980 | 2,892 | 2,936 | 19,700 |
| 2020/12/23 | 2,866 | 2,933 | 2,866 | 2,888 | 20,300 |
| 2020/12/22 | 2,965 | 2,979 | 2,861 | 2,866 | 65,300 |
| 2020/12/21 | 3,005 | 3,030 | 2,986 | 2,993 | 15,100 |
| 2020/12/18 | 3,035 | 3,075 | 3,010 | 3,045 | 21,400 |
| 2020/12/17 | 3,130 | 3,130 | 3,030 | 3,045 | 38,700 |
| 2020/12/16 | 3,115 | 3,150 | 3,075 | 3,135 | 26,600 |
| 2020/12/15 | 3,115 | 3,115 | 3,065 | 3,095 | 17,200 |
| 2020/12/14 | 3,055 | 3,140 | 3,050 | 3,090 | 28,700 |
| 2020/12/11 | 3,005 | 3,035 | 2,990 | 3,015 | 12,500 |
| 2020/12/10 | 2,998 | 3,020 | 2,975 | 2,984 | 31,200 |
| 2020/12/09 | 3,065 | 3,075 | 2,991 | 3,000 | 60,400 |
| 2020/12/08 | 3,035 | 3,095 | 3,020 | 3,040 | 30,500 |
| 2020/12/07 | 3,180 | 3,180 | 3,025 | 3,030 | 80,800 |
| 2020/12/04 | 3,195 | 3,225 | 3,105 | 3,150 | 52,100 |
| 2020/12/03 | 3,235 | 3,235 | 3,160 | 3,210 | 46,700 |
| 2020/12/02 | 3,230 | 3,260 | 3,205 | 3,260 | 23,700 |
| 2020/12/01 | 3,225 | 3,270 | 3,220 | 3,255 | 19,100 |
| 2020/11/30 | 3,285 | 3,330 | 3,220 | 3,235 | 23,400 |
| 2020/11/27 | 3,340 | 3,340 | 3,245 | 3,250 | 30,200 |
| 2020/11/26 | 3,315 | 3,345 | 3,285 | 3,295 | 31,100 |
| 2020/11/25 | 3,400 | 3,415 | 3,340 | 3,350 | 29,100 |
| 2020/11/24 | 3,460 | 3,460 | 3,360 | 3,390 | 38,500 |
| 2020/11/20 | 3,425 | 3,580 | 3,405 | 3,450 | 88,200 |
| 2020/11/19 | 3,290 | 3,430 | 3,275 | 3,410 | 84,100 |
| 2020/11/18 | 3,330 | 3,330 | 3,235 | 3,265 | 20,200 |
| 2020/11/17 | 3,285 | 3,335 | 3,240 | 3,300 | 30,900 |
| 2020/11/16 | 3,290 | 3,355 | 3,245 | 3,300 | 48,600 |
| 2020/11/13 | 3,185 | 3,285 | 3,165 | 3,255 | 45,300 |
| 2020/11/12 | 3,135 | 3,215 | 3,130 | 3,160 | 45,800 |
| 2020/11/11 | 3,110 | 3,230 | 3,100 | 3,195 | 50,300 |
| 2020/11/10 | 3,265 | 3,265 | 3,080 | 3,100 | 100,000 |
| 2020/11/09 | 3,265 | 3,345 | 3,250 | 3,300 | 54,200 |
| 2020/11/06 | 3,195 | 3,275 | 3,190 | 3,220 | 38,300 |
| 2020/11/05 | 3,275 | 3,275 | 3,190 | 3,235 | 37,400 |
| 2020/11/04 | 3,325 | 3,365 | 3,240 | 3,250 | 36,200 |
| 2020/11/02 | 3,220 | 3,360 | 3,135 | 3,325 | 67,900 |
| 2020/10/30 | 3,460 | 3,460 | 3,150 | 3,170 | 95,800 |
| 2020/10/29 | 3,285 | 3,500 | 3,275 | 3,460 | 110,500 |
| 2020/10/28 | 3,345 | 3,385 | 3,285 | 3,355 | 25,600 |
| 2020/10/27 | 3,240 | 3,350 | 3,205 | 3,345 | 25,100 |
| 2020/10/26 | 3,465 | 3,465 | 3,220 | 3,270 | 56,400 |
| 2020/10/23 | 3,345 | 3,430 | 3,275 | 3,395 | 61,200 |
| 2020/10/22 | 3,540 | 3,540 | 3,275 | 3,275 | 113,000 |
| 2020/10/21 | 3,385 | 3,575 | 3,380 | 3,540 | 77,200 |
| 2020/10/20 | 3,290 | 3,600 | 3,290 | 3,425 | 236,600 |
| 2020/10/19 | 3,280 | 3,280 | 3,205 | 3,240 | 24,700 |
| 2020/10/16 | 3,205 | 3,310 | 3,175 | 3,250 | 42,000 |
| 2020/10/15 | 3,285 | 3,325 | 3,205 | 3,205 | 26,600 |
| 2020/10/14 | 3,340 | 3,360 | 3,280 | 3,285 | 15,300 |
| 2020/10/13 | 3,370 | 3,375 | 3,325 | 3,345 | 11,100 |
| 2020/10/12 | 3,370 | 3,380 | 3,275 | 3,360 | 29,400 |
| 2020/10/09 | 3,330 | 3,490 | 3,265 | 3,380 | 65,600 |
| 2020/10/08 | 3,305 | 3,410 | 3,305 | 3,320 | 34,200 |
| 2020/10/07 | 3,390 | 3,400 | 3,280 | 3,290 | 53,100 |
| 2020/10/06 | 3,240 | 3,430 | 3,225 | 3,415 | 112,100 |
| 2020/10/05 | 3,230 | 3,340 | 3,175 | 3,210 | 56,700 |
| 2020/10/02 | 3,215 | 3,235 | 3,090 | 3,115 | 28,200 |
| 2020/09/30 | 3,320 | 3,320 | 3,215 | 3,215 | 25,300 |
| 2020/09/29 | 3,215 | 3,340 | 3,165 | 3,335 | 60,500 |
| 2020/09/28 | 3,250 | 3,260 | 3,170 | 3,210 | 25,500 |
| 2020/09/25 | 3,190 | 3,265 | 3,160 | 3,235 | 36,900 |
| 2020/09/24 | 3,330 | 3,330 | 3,135 | 3,140 | 66,300 |
| 2020/09/23 | 3,240 | 3,345 | 3,155 | 3,315 | 89,600 |
| 2020/09/18 | 3,130 | 3,195 | 3,115 | 3,140 | 17,300 |
| 2020/09/17 | 3,095 | 3,160 | 3,055 | 3,155 | 19,200 |
| 2020/09/16 | 3,095 | 3,120 | 3,040 | 3,070 | 23,500 |
| 2020/09/15 | 2,985 | 3,145 | 2,984 | 3,090 | 20,500 |
| 2020/09/14 | 3,025 | 3,025 | 2,985 | 3,005 | 15,500 |
| 2020/09/11 | 2,966 | 3,020 | 2,965 | 3,020 | 11,400 |
| 2020/09/10 | 2,986 | 2,991 | 2,963 | 2,979 | 7,300 |
| 2020/09/09 | 2,993 | 2,996 | 2,960 | 2,960 | 9,300 |
| 2020/09/08 | 3,025 | 3,025 | 2,977 | 3,010 | 5,500 |
| 2020/09/07 | 2,999 | 3,020 | 2,970 | 2,991 | 10,200 |
| 2020/09/04 | 2,965 | 3,050 | 2,965 | 2,998 | 12,300 |
| 2020/09/03 | 3,020 | 3,040 | 2,960 | 3,020 | 19,900 |
| 2020/09/02 | 3,025 | 3,050 | 2,973 | 2,992 | 19,200 |
| 2020/09/01 | 3,050 | 3,060 | 2,990 | 3,025 | 18,800 |
| 2020/08/31 | 3,070 | 3,120 | 3,050 | 3,050 | 18,200 |
| 2020/08/28 | 3,160 | 3,175 | 2,930 | 3,050 | 42,800 |
| 2020/08/27 | 3,195 | 3,200 | 3,120 | 3,165 | 15,700 |
| 2020/08/26 | 3,185 | 3,210 | 3,155 | 3,165 | 15,000 |
| 2020/08/25 | 3,260 | 3,260 | 3,180 | 3,195 | 19,100 |
| 2020/08/24 | 3,145 | 3,245 | 3,100 | 3,245 | 24,500 |
| 2020/08/21 | 3,130 | 3,180 | 3,110 | 3,150 | 17,900 |
| 2020/08/20 | 3,225 | 3,255 | 3,135 | 3,155 | 20,600 |
| 2020/08/19 | 3,260 | 3,295 | 3,200 | 3,210 | 27,900 |
| 2020/08/18 | 3,195 | 3,345 | 3,195 | 3,285 | 50,800 |
| 2020/08/17 | 3,150 | 3,235 | 3,130 | 3,195 | 32,500 |
| 2020/08/14 | 3,195 | 3,200 | 3,135 | 3,170 | 21,400 |
| 2020/08/13 | 3,155 | 3,210 | 3,135 | 3,190 | 27,600 |
| 2020/08/12 | 3,100 | 3,150 | 3,090 | 3,125 | 14,000 |
| 2020/08/11 | 3,085 | 3,105 | 3,025 | 3,100 | 18,000 |
| 2020/08/07 | 3,115 | 3,160 | 3,060 | 3,065 | 20,900 |
| 2020/08/06 | 3,170 | 3,235 | 3,110 | 3,135 | 32,700 |
| 2020/08/05 | 3,040 | 3,185 | 3,040 | 3,175 | 35,300 |
| 2020/08/04 | 3,080 | 3,115 | 3,040 | 3,070 | 43,800 |
| 2020/08/03 | 2,954 | 3,080 | 2,954 | 3,060 | 47,700 |
| 2020/07/31 | 2,846 | 2,951 | 2,820 | 2,938 | 77,200 |
| 2020/07/30 | 3,100 | 3,160 | 2,851 | 2,856 | 220,000 |
| 2020/07/29 | 3,180 | 3,350 | 3,020 | 3,120 | 178,200 |
| 2020/07/28 | 3,235 | 3,290 | 3,140 | 3,200 | 45,900 |
| 2020/07/27 | 3,345 | 3,345 | 3,230 | 3,260 | 45,700 |
| 2020/07/22 | 3,250 | 3,380 | 3,200 | 3,345 | 83,200 |
| 2020/07/21 | 3,145 | 3,210 | 3,090 | 3,205 | 35,100 |
| 2020/07/20 | 3,105 | 3,145 | 3,015 | 3,130 | 33,500 |
| 2020/07/17 | 3,150 | 3,150 | 3,030 | 3,040 | 28,900 |
| 2020/07/16 | 3,135 | 3,190 | 3,055 | 3,135 | 41,400 |
| 2020/07/15 | 3,095 | 3,095 | 3,025 | 3,070 | 20,300 |
| 2020/07/14 | 3,200 | 3,235 | 3,020 | 3,030 | 83,200 |
| 2020/07/13 | 3,070 | 3,420 | 3,045 | 3,255 | 241,200 |
| 2020/07/10 | 3,105 | 3,105 | 2,961 | 3,000 | 28,900 |
| 2020/07/09 | 3,230 | 3,290 | 3,055 | 3,075 | 71,100 |
| 2020/07/08 | 3,040 | 3,235 | 3,030 | 3,160 | 88,400 |
| 2020/07/07 | 3,050 | 3,100 | 2,921 | 3,070 | 62,800 |
| 2020/07/06 | 2,952 | 3,045 | 2,950 | 3,035 | 55,300 |
| 2020/07/03 | 2,830 | 2,894 | 2,810 | 2,894 | 21,200 |
| 2020/07/02 | 2,962 | 2,962 | 2,804 | 2,805 | 52,900 |
| 2020/07/01 | 3,140 | 3,145 | 2,900 | 2,912 | 136,200 |
| 2020/06/30 | 2,913 | 3,345 | 2,843 | 3,210 | 293,500 |
| 2020/06/29 | 2,940 | 2,940 | 2,840 | 2,841 | 35,700 |
| 2020/06/26 | 3,100 | 3,120 | 2,955 | 2,955 | 44,800 |
| 2020/06/25 | 3,040 | 3,140 | 3,005 | 3,085 | 58,800 |
| 2020/06/24 | 3,030 | 3,050 | 2,992 | 3,050 | 33,800 |
| 2020/06/23 | 3,050 | 3,060 | 2,928 | 2,990 | 33,000 |
| 2020/06/22 | 2,996 | 3,045 | 2,989 | 3,040 | 35,300 |
| 2020/06/19 | 2,890 | 2,988 | 2,889 | 2,969 | 32,300 |
| 2020/06/18 | 2,857 | 2,897 | 2,825 | 2,891 | 16,900 |
| 2020/06/17 | 2,825 | 2,883 | 2,825 | 2,869 | 12,800 |
| 2020/06/16 | 2,808 | 2,885 | 2,808 | 2,875 | 36,300 |
| 2020/06/15 | 2,858 | 2,890 | 2,740 | 2,741 | 43,400 |
| 2020/06/12 | 2,767 | 2,906 | 2,758 | 2,878 | 54,700 |
| 2020/06/11 | 2,994 | 2,994 | 2,900 | 2,906 | 39,400 |
| 2020/06/10 | 2,928 | 3,035 | 2,920 | 3,010 | 33,000 |
| 2020/06/09 | 2,981 | 2,988 | 2,919 | 2,938 | 46,000 |
| 2020/06/08 | 3,125 | 3,125 | 2,985 | 2,999 | 57,100 |
| 2020/06/05 | 2,983 | 3,080 | 2,962 | 3,080 | 39,400 |
| 2020/06/04 | 3,085 | 3,140 | 2,985 | 3,000 | 74,600 |
| 2020/06/03 | 3,210 | 3,225 | 3,055 | 3,055 | 89,500 |
| 2020/06/02 | 3,160 | 3,235 | 3,110 | 3,165 | 117,200 |
| 2020/06/01 | 3,370 | 3,430 | 3,230 | 3,260 | 185,100 |
| 2020/05/29 | 3,260 | 3,390 | 3,130 | 3,160 | 334,200 |
| 2020/05/28 | 2,951 | 3,050 | 2,913 | 3,050 | 124,300 |
| 2020/05/27 | 2,843 | 2,920 | 2,796 | 2,901 | 81,800 |
| 2020/05/26 | 2,885 | 2,950 | 2,785 | 2,802 | 141,900 |
| 2020/05/25 | 2,890 | 2,950 | 2,847 | 2,935 | 110,900 |
| 2020/05/22 | 2,950 | 2,969 | 2,820 | 2,835 | 108,000 |
| 2020/05/21 | 2,840 | 3,030 | 2,840 | 2,986 | 140,800 |
| 2020/05/20 | 2,755 | 2,900 | 2,680 | 2,810 | 217,200 |
| 2020/05/19 | 3,155 | 3,165 | 2,845 | 2,896 | 191,900 |
| 2020/05/18 | 3,115 | 3,310 | 3,090 | 3,125 | 134,700 |
| 2020/05/15 | 3,120 | 3,215 | 3,055 | 3,175 | 128,900 |
| 2020/05/14 | 3,385 | 3,710 | 3,000 | 3,105 | 557,600 |
| 2020/05/13 | 3,400 | 3,745 | 3,305 | 3,490 | 524,000 |
| 2020/05/12 | 4,100 | 4,180 | 3,580 | 3,580 | 704,400 |
| 2020/05/11 | 4,695 | 4,780 | 4,095 | 4,280 | 1,025,200 |
| 2020/05/08 | 4,350 | 4,630 | 3,730 | 4,445 | 1,843,900 |
| 2020/05/07 | 3,230 | 3,230 | 3,230 | 3,230 | 11,600 |
| 2020/05/01 | 2,726 | 2,726 | 2,726 | 2,726 | 8,400 |
| 2020/04/30 | 2,226 | 2,226 | 2,226 | 2,226 | 1,600 |
| 2020/04/28 | 1,685 | 1,900 | 1,680 | 1,826 | 15,900 |
| 2020/04/27 | 1,617 | 1,670 | 1,617 | 1,670 | 6,000 |
| 2020/04/24 | 1,634 | 1,635 | 1,589 | 1,617 | 2,700 |
| 2020/04/23 | 1,619 | 1,633 | 1,585 | 1,633 | 2,000 |
| 2020/04/22 | 1,611 | 1,611 | 1,575 | 1,582 | 6,100 |
| 2020/04/21 | 1,661 | 1,677 | 1,591 | 1,615 | 11,300 |
| 2020/04/20 | 1,650 | 1,715 | 1,649 | 1,661 | 11,600 |
| 2020/04/17 | 1,652 | 1,687 | 1,635 | 1,650 | 12,200 |
| 2020/04/16 | 1,649 | 1,695 | 1,623 | 1,651 | 8,400 |
| 2020/04/15 | 1,613 | 1,697 | 1,613 | 1,684 | 8,600 |
| 2020/04/14 | 1,623 | 1,649 | 1,588 | 1,603 | 7,600 |
| 2020/04/13 | 1,658 | 1,658 | 1,616 | 1,617 | 4,700 |
| 2020/04/10 | 1,680 | 1,680 | 1,600 | 1,620 | 7,500 |
| 2020/04/09 | 1,580 | 1,649 | 1,580 | 1,640 | 2,900 |
| 2020/04/08 | 1,560 | 1,585 | 1,556 | 1,556 | 2,500 |
| 2020/04/07 | 1,570 | 1,580 | 1,511 | 1,531 | 9,600 |
| 2020/04/06 | 1,470 | 1,570 | 1,470 | 1,553 | 6,500 |
| 2020/04/03 | 1,530 | 1,530 | 1,477 | 1,499 | 5,500 |
| 2020/04/02 | 1,523 | 1,531 | 1,500 | 1,519 | 7,400 |
| 2020/04/01 | 1,520 | 1,544 | 1,491 | 1,543 | 7,000 |
| 2020/03/31 | 1,497 | 1,633 | 1,497 | 1,530 | 12,000 |
| 2020/03/30 | 1,505 | 1,523 | 1,469 | 1,495 | 21,300 |
| 2020/03/27 | 1,610 | 1,641 | 1,558 | 1,571 | 14,300 |
| 2020/03/26 | 1,592 | 1,600 | 1,522 | 1,562 | 15,800 |
| 2020/03/25 | 1,594 | 1,630 | 1,563 | 1,592 | 13,600 |
| 2020/03/24 | 1,484 | 1,552 | 1,484 | 1,518 | 15,000 |
| 2020/03/23 | 1,394 | 1,484 | 1,394 | 1,451 | 12,500 |
| 2020/03/19 | 1,510 | 1,564 | 1,414 | 1,424 | 19,900 |
| 2020/03/18 | 1,570 | 1,605 | 1,506 | 1,506 | 9,500 |
| 2020/03/17 | 1,405 | 1,535 | 1,401 | 1,523 | 16,000 |
| 2020/03/16 | 1,521 | 1,580 | 1,442 | 1,442 | 21,500 |
| 2020/03/13 | 1,454 | 1,508 | 1,400 | 1,461 | 29,000 |
| 2020/03/12 | 1,616 | 1,660 | 1,546 | 1,564 | 28,000 |
| 2020/03/11 | 1,749 | 1,749 | 1,656 | 1,656 | 23,400 |
| 2020/03/10 | 1,605 | 1,730 | 1,529 | 1,675 | 27,800 |
| 2020/03/09 | 1,780 | 1,786 | 1,648 | 1,654 | 28,700 |
| 2020/03/06 | 1,920 | 1,938 | 1,861 | 1,863 | 21,300 |
| 2020/03/05 | 2,000 | 2,018 | 1,966 | 1,983 | 6,100 |
| 2020/03/04 | 1,920 | 2,031 | 1,918 | 1,980 | 7,800 |
| 2020/03/03 | 2,049 | 2,049 | 1,926 | 1,952 | 9,800 |
| 2020/03/02 | 1,910 | 2,020 | 1,910 | 1,965 | 18,400 |
| 2020/02/28 | 1,987 | 2,023 | 1,866 | 1,891 | 50,500 |
| 2020/02/27 | 2,216 | 2,226 | 2,080 | 2,121 | 21,800 |
| 2020/02/26 | 2,226 | 2,300 | 2,218 | 2,245 | 8,400 |
| 2020/02/25 | 2,220 | 2,268 | 2,189 | 2,255 | 9,000 |
| 2020/02/21 | 2,351 | 2,362 | 2,338 | 2,351 | 7,300 |
| 2020/02/20 | 2,350 | 2,375 | 2,322 | 2,360 | 9,700 |
| 2020/02/19 | 2,263 | 2,345 | 2,259 | 2,322 | 7,500 |
| 2020/02/18 | 2,318 | 2,333 | 2,263 | 2,263 | 13,800 |
| 2020/02/17 | 2,380 | 2,380 | 2,315 | 2,318 | 15,200 |
| 2020/02/14 | 2,421 | 2,426 | 2,385 | 2,396 | 10,700 |
| 2020/02/13 | 2,454 | 2,468 | 2,437 | 2,437 | 4,400 |
| 2020/02/12 | 2,427 | 2,467 | 2,427 | 2,454 | 4,700 |
| 2020/02/10 | 2,450 | 2,450 | 2,412 | 2,425 | 9,300 |
| 2020/02/07 | 2,494 | 2,519 | 2,460 | 2,464 | 6,000 |
| 2020/02/06 | 2,539 | 2,539 | 2,485 | 2,485 | 10,400 |
| 2020/02/05 | 2,487 | 2,502 | 2,482 | 2,489 | 7,400 |
| 2020/02/04 | 2,456 | 2,505 | 2,451 | 2,472 | 13,200 |
| 2020/02/03 | 2,452 | 2,495 | 2,430 | 2,460 | 12,900 |
| 2020/01/31 | 2,494 | 2,582 | 2,494 | 2,559 | 17,600 |
| 2020/01/30 | 2,586 | 2,676 | 2,380 | 2,485 | 78,200 |
| 2020/01/29 | 2,680 | 2,680 | 2,628 | 2,629 | 8,600 |
| 2020/01/28 | 2,635 | 2,691 | 2,605 | 2,684 | 11,400 |
| 2020/01/27 | 2,650 | 2,733 | 2,650 | 2,685 | 18,700 |
| 2020/01/24 | 2,800 | 2,814 | 2,656 | 2,749 | 45,300 |
| 2020/01/23 | 2,856 | 2,864 | 2,801 | 2,821 | 16,400 |
| 2020/01/22 | 2,873 | 2,875 | 2,840 | 2,845 | 20,700 |
| 2020/01/21 | 2,900 | 2,900 | 2,810 | 2,860 | 22,600 |
| 2020/01/20 | 2,759 | 2,890 | 2,718 | 2,867 | 35,400 |
| 2020/01/17 | 2,775 | 2,786 | 2,731 | 2,742 | 17,400 |
| 2020/01/16 | 2,821 | 2,821 | 2,702 | 2,765 | 24,100 |
| 2020/01/15 | 2,849 | 2,867 | 2,741 | 2,788 | 36,000 |
| 2020/01/14 | 2,723 | 2,799 | 2,703 | 2,799 | 45,700 |
| 2020/01/10 | 2,654 | 2,723 | 2,654 | 2,723 | 22,900 |
| 2020/01/09 | 2,750 | 2,750 | 2,640 | 2,671 | 32,000 |
| 2020/01/08 | 2,699 | 2,710 | 2,501 | 2,675 | 62,600 |
| 2020/01/07 | 2,719 | 2,735 | 2,669 | 2,709 | 48,400 |
| 2020/01/06 | 2,560 | 2,708 | 2,560 | 2,708 | 96,200 |