[4367 大証2部] 広栄化 日足 時系列データ (2008年)

[4367 大証2部] 広栄化 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-12-3000
2008-12-2900
2008-12-26303.00303.00303.00303.002000606000
2008-12-25298.00298.00298.00298.002000596000
2008-12-24290.00290.00290.00290.002000580000
2008-12-22285.00290.00285.00290.0040001145000
2008-12-1900
2008-12-1800
2008-12-1700
2008-12-16285.00285.00285.00285.001000285000
2008-12-1500
2008-12-12289.00289.00289.00289.001000289000
2008-12-11281.00281.00281.00281.003000843000
2008-12-1000
2008-12-0900
2008-12-08266.00266.00266.00266.001000266000
2008-12-0500
2008-12-0400
2008-12-03275.00275.00275.00275.001000275000
2008-12-0200
2008-12-01300.00300.00300.00300.001000300000
2008-11-28290.00300.00290.00300.0080002372000
2008-11-27290.00290.00290.00290.0040001160000
2008-11-26298.00298.00295.00295.0050001484000
2008-11-25330.00330.00289.00290.0050001487000
2008-11-2100
2008-11-20280.00280.00280.00280.002000560000
2008-11-19280.00280.00280.00280.003000840000
2008-11-18280.00280.00280.00280.001000280000
2008-11-17275.00275.00275.00275.001000275000
2008-11-1400
2008-11-1300
2008-11-12275.00275.00275.00275.001000275000
2008-11-11280.00285.00280.00285.003000845000
2008-11-10300.00300.00300.00300.001000300000
2008-11-07285.00300.00285.00300.0040001155000
2008-11-0600
2008-11-0500
2008-11-0400
2008-10-31275.00275.00275.00275.001000275000
2008-10-30270.00270.00270.00270.002000540000
2008-10-29250.00250.00250.00250.002000500000
2008-10-28257.00257.00245.00245.004000997000
2008-10-27271.00286.00270.00270.0070001920000
2008-10-24300.00300.00299.00300.0090002698000
2008-10-23307.00310.00307.00310.002000617000
2008-10-2200
2008-10-2100
2008-10-2000
2008-10-1700
2008-10-16265.00277.00265.00277.0040001076000
2008-10-15300.00300.00300.00300.003000900000
2008-10-14299.00300.00299.00300.002000599000
2008-10-10250.00260.00245.00260.0050001255000
2008-10-09256.00261.00256.00261.003000773000
2008-10-08285.00285.00271.00271.0040001106000
2008-10-07275.00276.00270.00276.003000821000
2008-10-06335.00335.00335.00335.00270009045000
2008-10-03335.00335.00335.00335.001000335000
2008-10-02330.00335.00330.00335.00190006315000
2008-10-01337.00337.00335.00335.002000672000
2008-09-3000
2008-09-29332.00332.00332.00332.0040001328000
2008-09-2600
2008-09-25329.00329.00329.00329.003000987000
2008-09-24320.00320.00320.00320.002000640000
2008-09-22327.00328.00327.00328.002000655000
2008-09-19310.00310.00310.00310.001000310000
2008-09-18308.00308.00308.00308.002000616000
2008-09-17307.00312.00307.00312.00220006759000
2008-09-1600
2008-09-12347.00347.00347.00347.002000694000
2008-09-11347.00347.00347.00347.001000347000
2008-09-1000
2008-09-0900
2008-09-0800
2008-09-0500
2008-09-04362.00369.00362.00369.0050001831000
2008-09-03362.00362.00362.00362.001000362000
2008-09-02357.00362.00357.00362.0030001076000
2008-09-0100
2008-08-29360.00362.00352.00357.0040001431000
2008-08-28360.00360.00360.00360.001000360000
2008-08-27362.00362.00362.00362.001000362000
2008-08-26362.00362.00362.00362.002000724000
2008-08-25364.00365.00357.00365.0060002178000
2008-08-2200
2008-08-21358.00358.00358.00358.002000716000
2008-08-20353.00357.00353.00357.002000710000
2008-08-1900
2008-08-18358.00358.00346.00346.002000704000
2008-08-15358.00358.00358.00358.001000358000
2008-08-14358.00358.00358.00358.002000716000
2008-08-13358.00358.00358.00358.002000716000
2008-08-1200
2008-08-1100
2008-08-08358.00358.00358.00358.001000358000
2008-08-07358.00358.00358.00358.001000358000
2008-08-06359.00360.00359.00360.002000719000
2008-08-0500
2008-08-04349.00357.00349.00357.0030001055000
2008-08-01357.00357.00357.00357.002000714000
2008-07-31362.00365.00358.00358.0060002175000
2008-07-30358.00359.00358.00359.0030001075000
2008-07-29350.00350.00347.00347.0050001741000
2008-07-2800
2008-07-25349.00354.00349.00354.002000703000
2008-07-24341.00350.00341.00350.002000691000
2008-07-2300
2008-07-2200
2008-07-1800
2008-07-17339.00341.00339.00341.002000680000
2008-07-16342.00342.00339.00339.0060002043000
2008-07-1500
2008-07-1400
2008-07-11352.00352.00352.00352.001000352000
2008-07-1000
2008-07-0900
2008-07-08350.00350.00346.00346.0080002781000
2008-07-07357.00357.00357.00357.001000357000
2008-07-04357.00357.00357.00357.001000357000
2008-07-03359.00359.00356.00356.0040001427000
2008-07-02365.00365.00365.00365.001000365000
2008-07-01364.00365.00362.00365.0080002911000
2008-06-30355.00355.00355.00355.002000710000
2008-06-27355.00360.00354.00354.0040001428000
2008-06-26360.00360.00360.00360.001000360000
2008-06-25376.00376.00373.00373.0080003003000
2008-06-2400
2008-06-23372.00372.00371.00371.002000743000
2008-06-2000
2008-06-19358.00365.00358.00365.002000723000
2008-06-18361.00361.00361.00361.001000361000
2008-06-1700
2008-06-16365.00365.00365.00365.001000365000
2008-06-13366.00366.00357.00357.0050001802000
2008-06-1200
2008-06-11363.00363.00363.00363.002000726000
2008-06-10365.00368.00364.00364.0050001833000
2008-06-09361.00365.00361.00365.0030001089000
2008-06-06377.00377.00374.00374.0040001500000
2008-06-05367.00374.00367.00374.0040001480000
2008-06-04360.00367.00360.00367.00210007595000
2008-06-03355.00360.00355.00359.0060002147000
2008-06-02355.00359.00355.00356.0060002139000
2008-05-30355.00355.00355.00355.0080002840000
2008-05-29351.00360.00351.00360.0070002478000
2008-05-28355.00355.00355.00355.0090003195000
2008-05-27359.00359.00359.00359.0040001436000
2008-05-26359.00359.00359.00359.0030001077000
2008-05-23360.00360.00360.00360.002000720000
2008-05-22355.00355.00355.00355.001000355000
2008-05-21358.00358.00355.00355.00110003908000
2008-05-20362.00362.00362.00362.001000362000
2008-05-19362.00362.00360.00361.0080002885000
2008-05-16352.00352.00351.00351.002000703000
2008-05-15355.00355.00352.00352.0030001060000
2008-05-14355.00355.00354.00354.0040001418000
2008-05-13361.00361.00355.00355.00240008591000
2008-05-12373.00373.00358.00360.00260009439000
2008-05-09376.00376.00373.00373.002000749000
2008-05-08373.00376.00373.00376.002000749000
2008-05-07360.00363.00360.00363.0040001443000
2008-05-02358.00358.00358.00358.001000358000
2008-05-01356.00356.00356.00356.0050001780000
2008-04-30369.00370.00360.00360.0030001099000
2008-04-28366.00371.00356.00359.00100003658000
2008-04-25366.00366.00366.00366.0060002196000
2008-04-24364.00364.00355.00356.00200007219000
2008-04-23369.00369.00364.00364.005300019297000
2008-04-22360.00360.00359.00359.0040001439000
2008-04-21355.00355.00355.00355.0090003195000
2008-04-1800
2008-04-17354.00354.00352.00352.00200007046000
2008-04-1600
2008-04-15352.00352.00352.00352.001000352000
2008-04-1400
2008-04-11343.00352.00333.00352.00110003776000
2008-04-10341.00343.00340.00343.0030001024000
2008-04-09350.00350.00343.00343.0030001038000
2008-04-08340.00345.00340.00345.002000685000
2008-04-07355.00355.00355.00355.001000355000
2008-04-04355.00355.00355.00355.001000355000
2008-04-03350.00368.00345.00350.0080002862000
2008-04-02355.00355.00355.00355.002000710000
2008-04-0100
2008-03-31360.00369.00350.00369.00110004017000
2008-03-2800
2008-03-27361.00361.00350.00355.0030001066000
2008-03-26361.00361.00361.00361.002000722000
2008-03-25378.00378.00363.00363.0030001119000
2008-03-24368.00368.00368.00368.001000368000
2008-03-2100
2008-03-19347.00365.00347.00363.00120004303000
2008-03-18323.00333.00320.00333.00120003914000
2008-03-17337.00337.00310.00310.0070002224000
2008-03-14332.00332.00332.00332.002000664000
2008-03-13336.00336.00332.00332.0040001335000
2008-03-12344.00344.00344.00344.001000344000
2008-03-11336.00336.00333.00333.0050001670000
2008-03-1000
2008-03-07355.00355.00355.00355.001000355000
2008-03-06357.00357.00357.00357.002000714000
2008-03-05354.00354.00354.00354.001000354000
2008-03-04336.00350.00336.00350.002000686000
2008-03-03347.00347.00339.00339.002000686000
2008-02-29347.00347.00347.00347.0050001735000
2008-02-28372.00373.00353.00358.0050001809000
2008-02-27366.00370.00366.00370.002000736000
2008-02-2600
2008-02-25365.00365.00365.00365.001000365000
2008-02-22365.00365.00365.00365.001000365000
2008-02-2100
2008-02-20358.00358.00358.00358.001000358000
2008-02-1900
2008-02-1800
2008-02-15373.00373.00373.00373.001000373000
2008-02-1400
2008-02-1300
2008-02-12375.00375.00373.00373.002000748000
2008-02-08373.00374.00373.00374.002000747000
2008-02-07369.00369.00369.00369.001000369000
2008-02-06374.00374.00374.00374.001000374000
2008-02-0500
2008-02-04370.00370.00370.00370.001000370000
2008-02-0100
2008-01-31339.00356.00339.00355.0030001050000
2008-01-30324.00324.00324.00324.001000324000
2008-01-2900
2008-01-28339.00339.00339.00339.0030001017000
2008-01-25319.00319.00319.00319.001000319000
2008-01-2400
2008-01-23305.00305.00303.00303.002000608000
2008-01-22337.00337.00310.00310.0080002552000
2008-01-21342.00342.00341.00341.0090003077000
2008-01-18340.00350.00340.00350.0050001730000
2008-01-17350.00350.00330.00330.002000680000
2008-01-16360.00365.00340.00340.0060002105000
2008-01-15360.00360.00360.00360.0030001080000
2008-01-11361.00361.00360.00360.002000721000
2008-01-1000
2008-01-0900
2008-01-08361.00361.00360.00360.002000721000
2008-01-07371.00371.00360.00365.0090003265000
2008-01-0400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter