[4367 大証2部] 広栄化 日足 時系列データ (2011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 
2011-12-3000
2011-12-2900
2011-12-2800
2011-12-27219.00219.00212.00213.0080001733000
2011-12-26210.00210.00210.00210.001000210000
2011-12-22211.00212.00211.00212.0050001056000
2011-12-21215.00215.00215.00215.003000645000
2011-12-20215.00215.00215.00215.002000430000
2011-12-19215.00215.00215.00215.001000215000
2011-12-1600
2011-12-15216.00216.00216.00216.003000648000
2011-12-14217.00217.00217.00217.003000651000
2011-12-1300
2011-12-1200
2011-12-09225.00225.00225.00225.0060001350000
2011-12-0800
2011-12-07220.00221.00220.00221.002000441000
2011-12-06220.00220.00220.00220.001000220000
2011-12-0500
2011-12-0200
2011-12-01212.00221.00212.00221.002000433000
2011-11-3000
2011-11-2900
2011-11-2800
2011-11-25219.00220.00219.00220.004000877000
2011-11-24215.00215.00215.00215.001000215000
2011-11-22208.00208.00208.00208.002000416000
2011-11-21215.00215.00215.00215.001000215000
2011-11-18207.00207.00207.00207.001000207000
2011-11-1700
2011-11-16215.00215.00215.00215.001000215000
2011-11-1500
2011-11-1400
2011-11-11215.00215.00215.00215.001000215000
2011-11-1000
2011-11-09219.00219.00219.00219.001000219000
2011-11-0800
2011-11-0700
2011-11-04215.00215.00215.00215.001000215000
2011-11-0200
2011-11-01215.00215.00215.00215.002000430000
2011-10-3100
2011-10-28212.00213.00212.00213.002000425000
2011-10-27219.00219.00219.00219.001000219000
2011-10-26217.00217.00217.00217.001000217000
2011-10-25216.00227.00216.00225.0080001766000
2011-10-24219.00219.00219.00219.002000438000
2011-10-2100
2011-10-2000
2011-10-19216.00216.00213.00213.0050001074000
2011-10-1800
2011-10-1700
2011-10-1400
2011-10-1300
2011-10-12216.00216.00216.00216.001000216000
2011-10-11219.00219.00219.00219.001000219000
2011-10-0700
2011-10-06213.00215.00213.00215.002000428000
2011-10-0500
2011-10-0400
2011-10-0300
2011-09-3000
2011-09-29229.00229.00228.00228.002000457000
2011-09-2800
2011-09-27227.00227.00227.00227.001000227000
2011-09-2600
2011-09-22229.00229.00229.00229.004000916000
2011-09-21228.00229.00228.00229.003000686000
2011-09-20229.00229.00229.00229.002000458000
2011-09-16227.00229.00221.00229.003000677000
2011-09-1500
2011-09-14232.00232.00232.00232.001000232000
2011-09-13232.00232.00232.00232.001000232000
2011-09-12224.00224.00224.00224.001000224000
2011-09-09226.00226.00225.00225.002000451000
2011-09-08226.00226.00226.00226.003000678000
2011-09-07227.00227.00227.00227.001000227000
2011-09-06227.00227.00227.00227.002000454000
2011-09-0500
2011-09-02234.00234.00234.00234.00170003978000
2011-09-01234.00234.00234.00234.001000234000
2011-08-31234.00234.00234.00234.00220005148000
2011-08-3000
2011-08-2900
2011-08-2600
2011-08-25231.00231.00231.00231.00140003234000
2011-08-24216.00225.00216.00225.00100002170000
2011-08-23213.00213.00213.00213.002000426000
2011-08-22213.00213.00213.00213.001000213000
2011-08-19213.00213.00213.00213.001000213000
2011-08-1800
2011-08-17216.00216.00216.00216.001000216000
2011-08-1600
2011-08-1500
2011-08-1200
2011-08-11217.00217.00217.00217.00110002387000
2011-08-10217.00217.00217.00217.001000217000
2011-08-09215.00215.00209.00209.0050001058000
2011-08-0800
2011-08-0500
2011-08-04222.00223.00220.00223.00320007103000
2011-08-03221.00222.00220.00222.004900010871000
2011-08-02221.00221.00221.00221.00100002210000
2011-08-0100
2011-07-29229.00229.00229.00229.001000229000
2011-07-2800
2011-07-2700
2011-07-2600
2011-07-25227.00227.00227.00227.004000908000
2011-07-22223.00225.00223.00225.003000671000
2011-07-21225.00226.00225.00226.002000451000
2011-07-20233.00233.00233.00233.001000233000
2011-07-1900
2011-07-1500
2011-07-1400
2011-07-1300
2011-07-12233.00233.00233.00233.003000699000
2011-07-11234.00234.00234.00234.001000234000
2011-07-08233.00234.00233.00234.002000467000
2011-07-07234.00234.00234.00234.001000234000
2011-07-06232.00232.00232.00232.001000232000
2011-07-0500
2011-07-0400
2011-07-01232.00232.00232.00232.0070001624000
2011-06-30226.00226.00226.00226.001000226000
2011-06-29221.00221.00221.00221.003000663000
2011-06-2800
2011-06-2700
2011-06-24228.00228.00228.00228.00100002280000
2011-06-23221.00222.00221.00222.002000443000
2011-06-2200
2011-06-21219.00219.00216.00216.004000867000
2011-06-20219.00219.00219.00219.001000219000
2011-06-1700
2011-06-1600
2011-06-15222.00222.00222.00222.002000444000
2011-06-1400
2011-06-1300
2011-06-10222.00222.00222.00222.001000222000
2011-06-0900
2011-06-08219.00219.00219.00219.002000438000
2011-06-07220.00220.00219.00219.003000659000
2011-06-06219.00219.00219.00219.002000438000
2011-06-03215.00215.00215.00215.001000215000
2011-06-02214.00215.00213.00215.0060001284000
2011-06-01215.00215.00215.00215.001000215000
2011-05-31213.00215.00213.00215.002000428000
2011-05-30216.00216.00216.00216.001000216000
2011-05-27213.00213.00213.00213.001000213000
2011-05-26213.00213.00213.00213.001000213000
2011-05-25213.00213.00212.00212.0090001916000
2011-05-24212.00212.00212.00212.001000212000
2011-05-2300
2011-05-2000
2011-05-19213.00213.00213.00213.001000213000
2011-05-18213.00213.00213.00213.0050001065000
2011-05-17214.00214.00213.00213.0013900029744000
2011-05-16213.00213.00213.00213.001000213000
2011-05-13212.00212.00212.00212.0060001272000
2011-05-12220.00220.00220.00220.001000220000
2011-05-11218.00224.00218.00224.00130002852000
2011-05-1000
2011-05-09226.00226.00226.00226.001000226000
2011-05-06226.00226.00225.00225.002000451000
2011-05-02230.00230.00230.00230.002000460000
2011-04-28224.00224.00224.00224.00120002688000
2011-04-27230.00230.00230.00230.001000230000
2011-04-26230.00230.00225.00225.003000685000
2011-04-25234.00234.00234.00234.003000702000
2011-04-22234.00234.00234.00234.001000234000
2011-04-21230.00230.00230.00230.001000230000
2011-04-20235.00235.00227.00230.003000692000
2011-04-1900
2011-04-18234.00235.00234.00235.002000469000
2011-04-1500
2011-04-14232.00232.00232.00232.001000232000
2011-04-1300
2011-04-1200
2011-04-1100
2011-04-0800
2011-04-07233.00233.00230.00230.0070001616000
2011-04-06234.00234.00234.00234.003000702000
2011-04-05232.00239.00232.00239.002000471000
2011-04-04237.00237.00237.00237.001000237000
2011-04-01235.00235.00235.00235.001000235000
2011-03-31232.00232.00231.00231.004000925000
2011-03-30235.00235.00235.00235.002000470000
2011-03-2900
2011-03-28242.00245.00242.00242.0080001943000
2011-03-25242.00242.00242.00242.004000968000
2011-03-24235.00235.00235.00235.001000235000
2011-03-23228.00235.00228.00235.002000463000
2011-03-22225.00228.00225.00228.0060001356000
2011-03-18211.00221.00211.00221.0070001504000
2011-03-17200.00215.00200.00215.0090001857000
2011-03-16200.00218.00200.00218.00110002266000
2011-03-15213.00213.00183.00185.00280005604000
2011-03-14250.00250.00202.00207.00290006426000
2011-03-11256.00256.00256.00256.0040001024000
2011-03-1000
2011-03-0900
2011-03-0800
2011-03-0700
2011-03-04260.00260.00260.00260.002000520000
2011-03-03260.00260.00260.00260.001000260000
2011-03-02260.00260.00260.00260.0060001560000
2011-03-01252.00256.00252.00256.0050001269000
2011-02-28253.00253.00251.00251.0060001510000
2011-02-25256.00256.00251.00251.0070001782000
2011-02-24256.00256.00254.00254.003000765000
2011-02-23254.00256.00253.00254.0040001017000
2011-02-22254.00256.00254.00256.00100002544000
2011-02-2100
2011-02-18254.00254.00254.00254.0060001524000
2011-02-17254.00254.00254.00254.001000254000
2011-02-16253.00254.00253.00253.0040001013000
2011-02-15257.00257.00256.00256.002000513000
2011-02-14254.00259.00254.00256.0070001786000
2011-02-10260.00260.00260.00260.0050001300000
2011-02-09257.00264.00257.00264.00200005217000
2011-02-08246.00250.00245.00250.00130003194000
2011-02-07250.00252.00248.00248.0090002254000
2011-02-0400
2011-02-03243.00250.00243.00250.0060001477000
2011-02-02248.00248.00248.00248.001000248000
2011-02-01244.00244.00244.00244.002000488000
2011-01-31240.00240.00240.00240.002000480000
2011-01-28243.00243.00243.00243.001000243000
2011-01-2700
2011-01-2600
2011-01-25246.00250.00246.00246.00150003705000
2011-01-24245.00246.00245.00245.0060001472000
2011-01-21249.00249.00245.00245.0070001723000
2011-01-20249.00249.00249.00249.002000498000
2011-01-19250.00251.00250.00251.002000501000
2011-01-18249.00249.00240.00242.00110002707000
2011-01-17249.00249.00248.00248.0060001492000
2011-01-14254.00255.00248.00248.00240006032000
2011-01-13255.00263.00255.00262.0090002310000
2011-01-12267.00267.00256.00259.00250006525000
2011-01-11265.00267.00257.00265.00100002646000
2011-01-07242.00265.00242.00265.00250006364000
2011-01-06235.00242.00235.00242.00170004058000
2011-01-05229.00234.00229.00234.00150003446000
2011-01-0400

   ※ 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