[4367 大証2部] 広栄化 日足 時系列データ (2012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 
2012-12-28194.00194.00194.00194.001000194000
2012-12-2700
2012-12-2600
2012-12-25198.00198.00194.00194.0070001382000
2012-12-21192.00193.00192.00193.0080001539000
2012-12-20192.00192.00192.00192.001000192000
2012-12-19191.00191.00191.00191.001000191000
2012-12-18192.00192.00191.00191.003000574000
2012-12-17191.00192.00191.00192.003000574000
2012-12-14190.00190.00189.00189.003000568000
2012-12-13190.00191.00190.00191.002000381000
2012-12-12191.00191.00188.00188.0060001140000
2012-12-11188.00189.00188.00189.0060001129000
2012-12-10193.00193.00191.00193.00140002696000
2012-12-07191.00191.00188.00188.00120002271000
2012-12-06189.00189.00188.00188.003000565000
2012-12-05188.00188.00188.00188.002000376000
2012-12-04189.00189.00189.00189.003000567000
2012-12-03189.00189.00188.00188.00170003210000
2012-11-3000
2012-11-29190.00190.00189.00189.004000758000
2012-11-28190.00190.00190.00190.003000570000
2012-11-27193.00193.00190.00190.00140002675000
2012-11-26192.00192.00189.00189.00150002861000
2012-11-22189.00197.00189.00197.00100001912000
2012-11-21191.00191.00189.00189.005000949000
2012-11-20190.00190.00190.00190.0060001140000
2012-11-19192.00192.00192.00192.002000384000
2012-11-16190.00190.00190.00190.001000190000
2012-11-15190.00192.00190.00190.005000952000
2012-11-14191.00191.00191.00191.001000191000
2012-11-13190.00190.00190.00190.001000190000
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-02190.00190.00190.00190.001000190000
2012-11-01190.00190.00190.00190.001000190000
2012-10-31195.00195.00195.00195.001000195000
2012-10-3000
2012-10-29199.00199.00199.00199.001000199000
2012-10-2600
2012-10-25199.00199.00199.00199.004000796000
2012-10-24195.00198.00195.00198.003000588000
2012-10-23197.00197.00197.00197.005000985000
2012-10-22198.00199.00198.00198.005000991000
2012-10-1900
2012-10-18203.00203.00203.00203.001000203000
2012-10-17199.00199.00199.00199.001000199000
2012-10-1600
2012-10-15199.00199.00199.00199.001000199000
2012-10-12200.00200.00200.00200.001000200000
2012-10-1100
2012-10-10201.00201.00201.00201.001000201000
2012-10-0900
2012-10-05200.00202.00200.00202.003000602000
2012-10-0400
2012-10-03200.00200.00200.00200.002000400000
2012-10-0200
2012-10-0100
2012-09-28202.00202.00202.00202.001000202000
2012-09-27201.00203.00201.00203.0060001208000
2012-09-26200.00208.00200.00208.003000608000
2012-09-25212.00213.00211.00213.0090001909000
2012-09-24204.00207.00204.00207.0050001023000
2012-09-2100
2012-09-20204.00204.00204.00204.001000204000
2012-09-1900
2012-09-18206.00206.00205.00205.002000411000
2012-09-1400
2012-09-13201.00201.00201.00201.003000603000
2012-09-12200.00200.00200.00200.001000200000
2012-09-1100
2012-09-10202.00202.00202.00202.001000202000
2012-09-0700
2012-09-0600
2012-09-05207.00207.00200.00201.0080001609000
2012-09-04208.00208.00208.00208.001000208000
2012-09-0300
2012-08-31205.00205.00205.00205.0050001025000
2012-08-3000
2012-08-29209.00209.00207.00208.003000624000
2012-08-28210.00210.00207.00207.003000625000
2012-08-27212.00212.00210.00210.003000632000
2012-08-24212.00212.00212.00212.004000848000
2012-08-23210.00212.00210.00212.003000633000
2012-08-22208.00208.00206.00206.003000621000
2012-08-2100
2012-08-20209.00209.00209.00209.001000209000
2012-08-17207.00207.00207.00207.001000207000
2012-08-16206.00206.00206.00206.001000206000
2012-08-15206.00206.00206.00206.001000206000
2012-08-14210.00210.00210.00210.001000210000
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-08205.00205.00205.00205.002000410000
2012-08-0700
2012-08-06209.00211.00209.00211.002000420000
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-31207.00207.00207.00207.001000207000
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-25206.00206.00203.00203.0070001438000
2012-07-24212.00213.00212.00213.002000425000
2012-07-23212.00212.00205.00208.0050001039000
2012-07-2000
2012-07-19212.00212.00212.00212.001000212000
2012-07-18212.00212.00212.00212.001000212000
2012-07-1700
2012-07-13215.00215.00215.00215.001000215000
2012-07-12218.00218.00218.00218.001000218000
2012-07-11218.00226.00218.00226.002000444000
2012-07-1000
2012-07-09214.00227.00214.00227.002000441000
2012-07-0600
2012-07-05215.00215.00215.00215.001000215000
2012-07-04218.00218.00218.00218.002000436000
2012-07-0300
2012-07-02229.00229.00226.00226.0070001600000
2012-06-29222.00224.00222.00224.002000446000
2012-06-2800
2012-06-27225.00225.00225.00225.001000225000
2012-06-2600
2012-06-25225.00225.00225.00225.0015400034650000
2012-06-22218.00220.00218.00220.002000438000
2012-06-21214.00214.00214.00214.001000214000
2012-06-2000
2012-06-19210.00210.00210.00210.001000210000
2012-06-1800
2012-06-1500
2012-06-1400
2012-06-1300
2012-06-1200
2012-06-1100
2012-06-08210.00210.00210.00210.001000210000
2012-06-0700
2012-06-06202.00202.00202.00202.002000404000
2012-06-05201.00201.00201.00201.001000201000
2012-06-0400
2012-06-0100
2012-05-3100
2012-05-3000
2012-05-2900
2012-05-28210.00210.00210.00210.003000630000
2012-05-25214.00214.00214.00214.004000856000
2012-05-24209.00209.00209.00209.00310006479000
2012-05-2300
2012-05-2200
2012-05-2100
2012-05-18207.00207.00207.00207.004000828000
2012-05-17213.00213.00213.00213.002000426000
2012-05-1600
2012-05-15210.00210.00210.00210.001000210000
2012-05-1400
2012-05-1100
2012-05-1000
2012-05-09215.00215.00215.00215.001000215000
2012-05-08210.00215.00210.00215.0080001685000
2012-05-07215.00215.00215.00215.001000215000
2012-05-02215.00215.00215.00215.001000215000
2012-05-0100
2012-04-27215.00215.00213.00213.004000857000
2012-04-2600
2012-04-25218.00218.00215.00215.004000866000
2012-04-24219.00219.00219.00219.001000219000
2012-04-23219.00219.00219.00219.001000219000
2012-04-20218.00219.00211.00219.0060001282000
2012-04-1900
2012-04-18217.00217.00217.00217.001000217000
2012-04-1700
2012-04-1600
2012-04-1300
2012-04-12223.00223.00223.00223.001000223000
2012-04-1100
2012-04-1000
2012-04-0900
2012-04-0600
2012-04-05225.00225.00225.00225.001000225000
2012-04-04225.00225.00225.00225.001000225000
2012-04-03229.00229.00229.00229.00320007328000
2012-04-0200
2012-03-3000
2012-03-29229.00229.00218.00223.0050001125000
2012-03-2800
2012-03-27235.00235.00235.00235.001000235000
2012-03-26237.00237.00234.00234.003000708000
2012-03-23235.00237.00235.00237.0050001177000
2012-03-2200
2012-03-21237.00237.00233.00233.002000470000
2012-03-19230.00233.00230.00233.003000696000
2012-03-16230.00233.00230.00233.003000695000
2012-03-15230.00230.00230.00230.0050001150000
2012-03-14228.00228.00228.00228.0050001140000
2012-03-13222.00228.00222.00227.00210004709000
2012-03-12230.00230.00227.00229.0070001599000
2012-03-09230.00232.00230.00230.004000924000
2012-03-0800
2012-03-07230.00230.00230.00230.001000230000
2012-03-0600
2012-03-05238.00238.00238.00238.001000238000
2012-03-0200
2012-03-01239.00239.00239.00239.002000478000
2012-02-29231.00234.00231.00232.003000697000
2012-02-28233.00233.00233.00233.004000932000
2012-02-27235.00235.00235.00235.003000705000
2012-02-24233.00234.00233.00234.0070001634000
2012-02-23230.00230.00230.00230.0050001150000
2012-02-2200
2012-02-2100
2012-02-20230.00230.00230.00230.001000230000
2012-02-17223.00225.00223.00225.0050001120000
2012-02-16220.00220.00220.00220.0013900030580000
2012-02-15220.00220.00220.00220.001000220000
2012-02-1400
2012-02-1300
2012-02-10220.00224.00220.00224.0060001324000
2012-02-09218.00218.00218.00218.001000218000
2012-02-08218.00218.00218.00218.002000436000
2012-02-07213.00214.00213.00214.002000427000
2012-02-06216.00216.00216.00216.003000648000
2012-02-0300
2012-02-02216.00216.00216.00216.002000432000
2012-02-01222.00222.00206.00216.00160003434000
2012-01-31222.00222.00222.00222.002000444000
2012-01-3000
2012-01-2700
2012-01-2600
2012-01-25226.00226.00226.00226.004000904000
2012-01-2400
2012-01-2300
2012-01-20217.00220.00217.00220.0050001093000
2012-01-19218.00218.00218.00218.001000218000
2012-01-18219.00219.00219.00219.001000219000
2012-01-1700
2012-01-16216.00216.00216.00216.001000216000
2012-01-1300
2012-01-12216.00216.00216.00216.001000216000
2012-01-1100
2012-01-10219.00219.00219.00219.002000438000
2012-01-0600
2012-01-05214.00214.00214.00214.001000214000
2012-01-0400

   ※ 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