[4367 東証2部] 広栄化学工業 日足 時系列データ

[4367 東証2部] 広栄化学工業 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-203035.003060.003000.003005.00400012064500
2017-10-193060.003090.003020.003030.00950028897000
2017-10-183045.003095.003045.003090.00660020264500
2017-10-173010.003080.003000.003065.001070032576500
2017-10-163035.003095.003000.003005.002190066238000
2017-10-133140.003180.003055.003100.00660020448500
2017-10-123135.003175.003055.003140.001010031375500
2017-10-113215.003215.003105.003135.00930029113500
2017-10-103190.003255.003155.003195.001320042292000
2017-10-063160.003255.003110.003190.001600050648000
2017-10-053335.003365.003200.003200.002120069049000
2017-10-043350.003370.003325.003370.001150038598500
2017-10-033275.003350.003270.003320.001170038843000
2017-10-023355.003365.003260.003270.001400046479500
2017-09-293410.003410.003195.003335.0030200100068000
2017-09-283650.003660.003275.003415.002530086847000
2017-09-273450.003620.003450.003590.001250044248000
2017-09-26692.00696.00662.00686.00210000142237000
2017-09-25707.00713.00680.00699.0012600088230000
2017-09-22715.00715.00702.00703.007600053733000
2017-09-21711.00715.00706.00715.008000056846000
2017-09-20714.00715.00702.00702.008200058146000
2017-09-19730.00744.00717.00718.0013500098392000
2017-09-15698.00740.00697.00729.00260000188066000
2017-09-14660.00701.00653.00688.00268000180817000
2017-09-13661.00661.00651.00660.005700037508000
2017-09-12630.00678.00630.00663.00186000122301000
2017-09-11620.00629.00617.00629.008000049874000
2017-09-08606.00620.00606.00615.008300050896000
2017-09-07610.00616.00603.00603.004100024975000
2017-09-06607.00611.00595.00608.008900053688000
2017-09-05614.00620.00587.00611.00184000110784000
2017-09-04619.00630.00595.00614.00177000108471000
2017-09-01606.00620.00597.00619.00184000112292000
2017-08-31595.00614.00593.00608.00178000107554000
2017-08-30579.00595.00572.00595.0013300077718000
2017-08-29549.00583.00549.00583.00231000131649000
2017-08-28546.00553.00544.00549.009200050469000
2017-08-25536.00547.00536.00540.0012900069648000
2017-08-24533.00548.00530.00543.008200044253000
2017-08-23553.00554.00524.00543.0017700096213000
2017-08-22559.00569.00555.00557.0013800077422000
2017-08-21546.00568.00545.00567.00243000135469000
2017-08-18523.00543.00518.00543.00243000129521000
2017-08-17521.00529.00520.00529.0010100052921000
2017-08-16508.00529.00508.00524.0017500090686000
2017-08-15490.00509.00489.00509.007100035513000
2017-08-14491.00502.00478.00498.006300030657000
2017-08-10497.00500.00491.00495.008600042726000
2017-08-09500.00509.00486.00506.00230000114804000
2017-08-08488.00499.00485.00495.004400021686000
2017-08-07480.00497.00479.00492.007400036181000
2017-08-04477.00480.00475.00480.004200020057000
2017-08-03480.00490.00471.00475.009200044156000
2017-08-02466.00486.00466.00483.0011700056024000
2017-08-01494.00494.00462.00468.0012700060449000
2017-07-31490.00502.00489.00491.00239000118162000
2017-07-28454.00533.00453.00489.00938000458568000
2017-07-27466.00467.00454.00459.005100023492000
2017-07-26452.00470.00452.00461.008200037628000
2017-07-25447.00452.00445.00452.004000017895000
2017-07-24432.00446.00432.00445.004600020243000
2017-07-21434.00434.00431.00432.00100004323000
2017-07-20431.00437.00431.00434.003000013051000
2017-07-19432.00433.00430.00433.003400014684000
2017-07-18435.00435.00433.00433.00180007822000
2017-07-14435.00437.00433.00437.00160006946000
2017-07-13444.00444.00435.00435.00130005695000
2017-07-12444.00445.00440.00444.002400010619000
2017-07-11440.00442.00436.00442.002700011834000
2017-07-10435.00442.00435.00440.00150006587000
2017-07-07433.00436.00431.00432.004900021216000
2017-07-06443.00443.00437.00439.004300018976000
2017-07-05455.00457.00443.00450.005900026490000
2017-07-04470.00471.00454.00458.0013000060393000
2017-07-03455.00468.00448.00468.0016400075438000
2017-06-30436.00456.00436.00441.0013000058123000
2017-06-29427.00444.00427.00436.00190008308000
2017-06-28426.00436.00426.00429.003600015482000
2017-06-27428.00430.00426.00426.00230009851000
2017-06-26426.00434.00426.00430.003500015030000
2017-06-23427.00428.00420.00422.004100017391000
2017-06-22432.00432.00427.00427.003300014165000
2017-06-21423.00432.00423.00431.003100013272000
2017-06-20427.00427.00420.00420.006600027904000
2017-06-19429.00429.00420.00423.0010200043219000
2017-06-16452.00452.00432.00433.0012100053390000
2017-06-15463.00463.00455.00456.003200014681000
2017-06-14469.00470.00459.00461.004500020962000
2017-06-13459.00466.00453.00466.003400015640000
2017-06-12457.00463.00450.00463.004400020130000
2017-06-09458.00462.00455.00457.003000013747000
2017-06-08469.00469.00458.00459.006000027685000
2017-06-07470.00471.00465.00470.005700026655000
2017-06-06478.00488.00464.00468.0012700060167000
2017-06-05467.00485.00467.00478.009800046842000
2017-06-02464.00477.00464.00467.006600030995000
2017-06-01465.00466.00461.00461.006600030585000
2017-05-31472.00472.00456.00467.0011200052015000
2017-05-30471.00485.00468.00472.00222000104934000
2017-05-29499.00500.00479.00479.0010800053102000
2017-05-26510.00510.00489.00491.00234000116095000
2017-05-25513.00535.00485.00507.00835000426324000
2017-05-24466.00513.00466.00497.001198000583568000
2017-05-23404.00454.00404.00452.00832000354797000
2017-05-22388.00410.00388.00401.00280000112125000
2017-05-19389.00390.00384.00386.0010400040235000
2017-05-18384.00391.00382.00389.0017800068718000
2017-05-17401.00407.00393.00397.00341000136215000
2017-05-16477.00510.00400.00408.001393000622014000
2017-05-15444.00472.00444.00472.00227000103880000
2017-05-12445.00448.00439.00443.007600033691000
2017-05-11437.00448.00436.00448.009700042708000
2017-05-10437.00438.00430.00437.006500028240000
2017-05-09443.00443.00431.00439.0010900047641000
2017-05-08435.00453.00433.00446.0018200080439000
2017-05-02422.00428.00420.00428.0011300047952000
2017-05-01424.00431.00414.00428.0011700049690000
2017-04-28437.00448.00420.00430.00292000125528000
2017-04-27453.00468.00417.00453.00585000255707000
2017-04-26460.00484.00452.00453.0028980001371619000
2017-04-25322.00404.00321.00404.00341000130082000
2017-04-24324.00329.00323.00324.004300014019000
2017-04-21324.00328.00323.00323.00230007486000
2017-04-20319.00334.00319.00325.003100010059000
2017-04-19316.00321.00316.00319.00180005734000
2017-04-18310.00323.00310.00319.003500011061000
2017-04-17306.00307.00300.00306.005400016399000
2017-04-14305.00309.00303.00306.004400013472000
2017-04-13300.00308.00298.00305.006200018725000
2017-04-12313.00313.00304.00304.004800014792000
2017-04-11323.00323.00315.00316.003800012088000
2017-04-10319.00325.00318.00325.008200026406000
2017-04-07324.00327.00315.00321.0010200032839000
2017-04-06332.00332.00320.00324.007500024267000
2017-04-05335.00336.00329.00334.006200020608000
2017-04-04348.00348.00335.00337.0010300035171000
2017-04-03356.00356.00343.00348.009000031491000
2017-03-31363.00365.00359.00359.007300026466000
2017-03-30377.00377.00370.00370.004600017221000
2017-03-29384.00386.00376.00377.003700014064000
2017-03-28393.00395.00388.00388.003700014469000
2017-03-27393.00395.00391.00393.003500013754000
2017-03-24393.00398.00392.00395.003200012649000
2017-03-23398.00401.00396.00396.003900015514000
2017-03-22401.00407.00401.00401.002600010498000
2017-03-21397.00415.00390.00409.006800027425000
2017-03-17402.00402.00399.00399.0080003209000
2017-03-16403.00405.00395.00405.00240009589000
2017-03-15409.00414.00401.00405.00180007309000
2017-03-14404.00415.00401.00415.00190007740000
2017-03-13411.00411.00393.00405.004500018218000
2017-03-10412.00415.00402.00415.004900020047000
2017-03-09415.00415.00410.00415.004400018185000
2017-03-08393.00425.00393.00415.0011400047279000
2017-03-07367.00402.00367.00399.0013700053214000
2017-03-06371.00375.00365.00367.003600013346000
2017-03-03363.00380.00356.00374.008300030161000
2017-03-02363.00367.00363.00363.003500012780000
2017-03-01365.00368.00362.00363.00120004377000
2017-02-28366.00369.00366.00369.00240008814000
2017-02-27355.00371.00355.00367.008900032487000
2017-02-24357.00362.00357.00360.00270009697000
2017-02-23360.00363.00352.00358.008300029808000
2017-02-22361.00369.00357.00363.006400023355000
2017-02-21351.00360.00351.00360.003700013117000
2017-02-20357.00357.00350.00353.003300011640000
2017-02-17360.00363.00358.00359.005300019118000
2017-02-16356.00364.00353.00360.007500026859000
2017-02-15339.00362.00339.00358.0010100035621000
2017-02-14338.00340.00337.00339.00180006093000
2017-02-13341.00342.00337.00338.004700015957000
2017-02-10331.00343.00331.00342.00280009406000
2017-02-09328.00330.00327.00329.00160005255000
2017-02-08332.00335.00327.00328.00290009601000
2017-02-07340.00341.00338.00338.00160005438000
2017-02-06341.00348.00340.00342.00210007212000
2017-02-03343.00350.00343.00346.00210007278000
2017-02-02338.00358.00338.00351.0016100056263000
2017-02-01325.00337.00325.00336.004700015592000
2017-01-31323.00327.00320.00326.00240007771000
2017-01-30326.00335.00322.00329.0013300043590000
2017-01-27295.00336.00295.00329.00465000148565000
2017-01-26296.00296.00292.00293.00210006166000
2017-01-25282.00294.00282.00294.005300015305000
2017-01-24282.00283.00280.00280.00150004213000
2017-01-23282.00284.00282.00284.0060001696000
2017-01-20282.00282.00282.00282.003000846000
2017-01-1900
2017-01-18280.00282.00280.00282.0040001124000
2017-01-17283.00284.00278.00284.00220006171000
2017-01-16284.00284.00284.00284.00110003124000
2017-01-13281.00283.00280.00283.00270007568000
2017-01-12279.00285.00278.00285.00170004769000
2017-01-11280.00282.00280.00282.0090002525000
2017-01-10280.00280.00277.00280.0080002232000
2017-01-06278.00280.00278.00280.00250006994000
2017-01-05280.00280.00278.00278.00120003353000
2017-01-04275.00285.00275.00285.003600010091000
2016-12-30278.00281.00278.00281.00160004483000
2016-12-29275.00278.00275.00278.00340009429000
2016-12-28272.00275.00272.00275.0060001641000
2016-12-27274.00276.00274.00275.00150004125000
2016-12-26277.00277.00273.00273.002000550000
2016-12-22276.00278.00276.00278.00240006643000
2016-12-21273.00276.00270.00276.00120003277000
2016-12-20273.00276.00273.00273.00100002736000
2016-12-19276.00276.00276.00276.003000828000
2016-12-16274.00276.00273.00276.00110003016000
2016-12-15272.00274.00272.00274.003000819000
2016-12-14272.00272.00272.00272.0050001360000
2016-12-13275.00275.00271.00273.0090002456000
2016-12-12276.00280.00273.00273.00230006357000
2016-12-09278.00278.00270.00273.00170004662000
2016-12-08274.00274.00273.00273.0050001369000
2016-12-07273.00273.00273.00273.002000546000
2016-12-06276.00276.00275.00275.003000826000
2016-12-0500
2016-12-02270.00280.00266.00280.00170004623000
2016-12-01275.00278.00275.00278.0060001656000
2016-11-30274.00274.00274.00274.001000274000
2016-11-29278.00278.00277.00277.0050001389000
2016-11-28275.00278.00275.00277.00130003595000
2016-11-25279.00279.00267.00275.00170004652000
2016-11-24270.00277.00269.00277.00100002717000
2016-11-22274.00274.00270.00270.0070001895000
2016-11-21272.00275.00272.00275.002000547000
2016-11-18271.00275.00271.00275.00130003534000
2016-11-17273.00275.00271.00272.00140003809000
2016-11-16275.00275.00272.00272.0050001363000
2016-11-15273.00283.00273.00276.004600012777000
2016-11-14265.00272.00264.00265.00140003752000
2016-11-11263.00270.00260.00262.00210005554000
2016-11-10263.00263.00257.00263.00100002606000
2016-11-09260.00260.00250.00255.00250006305000
2016-11-08269.00269.00259.00263.0070001846000
2016-11-07260.00265.00253.00265.005200013401000
2016-11-04249.00249.00247.00247.0070001739000
2016-11-02248.00248.00248.00248.001000248000
2016-11-01250.00251.00250.00251.002000501000
2016-10-31250.00255.00250.00255.0060001520000
2016-10-28249.00249.00249.00249.001000249000
2016-10-27246.00249.00246.00249.003000744000
2016-10-2600
2016-10-25248.00248.00246.00247.004000989000
2016-10-2400
2016-10-21247.00250.00247.00250.003000744000
2016-10-20246.00246.00246.00246.003000738000
2016-10-19244.00244.00244.00244.002000488000
2016-10-18244.00244.00243.00243.00190004618000

   ※ 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。 

s7db.com Twitter Blog