[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 
2017-04-24324.00329.00323.00324.004300014019000
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
2016-10-17249.00249.00244.00244.00130003185000
2016-10-14246.00246.00246.00246.001000246000
2016-10-13251.00251.00246.00246.0060001483000
2016-10-12249.00249.00246.00246.003000741000
2016-10-11251.00251.00251.00251.001000251000
2016-10-07249.00255.00249.00253.00180004508000
2016-10-06247.00247.00247.00247.003000741000
2016-10-05241.00244.00241.00244.0050001212000
2016-10-04243.00243.00242.00242.00120002905000
2016-10-03241.00241.00241.00241.002000482000
2016-09-3000
2016-09-29241.00241.00240.00240.0080001925000
2016-09-28244.00244.00244.00244.003000732000
2016-09-2700
2016-09-26241.00248.00240.00241.00160003888000
2016-09-23242.00243.00242.00243.0060001453000
2016-09-21238.00240.00237.00239.00280006676000
2016-09-20240.00240.00237.00237.00160003808000
2016-09-16240.00240.00240.00240.001000240000
2016-09-15241.00241.00238.00238.0070001675000
2016-09-1400
2016-09-13237.00237.00237.00237.002000474000
2016-09-1200
2016-09-09240.00240.00239.00239.0070001675000
2016-09-08241.00241.00241.00241.003000723000
2016-09-07242.00243.00241.00242.0080001935000
2016-09-06242.00242.00242.00242.001000242000
2016-09-05239.00247.00239.00246.0070001720000
2016-09-02239.00241.00239.00239.0060001442000
2016-09-01239.00239.00239.00239.0070001673000
2016-08-31239.00239.00234.00235.00240005664000
2016-08-30239.00239.00239.00239.001000239000
2016-08-29240.00240.00238.00238.002000478000
2016-08-26242.00242.00237.00237.0060001437000
2016-08-25240.00240.00240.00240.0080001920000
2016-08-24242.00242.00236.00237.00140003338000
2016-08-23241.00241.00240.00240.002000481000
2016-08-22241.00241.00241.00241.001000241000
2016-08-19240.00245.00238.00240.00110002661000
2016-08-18241.00241.00236.00238.00370008887000
2016-08-1700
2016-08-16250.00250.00250.00250.001000250000
2016-08-1500
2016-08-12245.00253.00245.00245.004000989000
2016-08-10245.00245.00245.00245.001000245000
2016-08-09246.00247.00246.00247.004000985000
2016-08-0800
2016-08-0500
2016-08-04249.00249.00249.00249.001000249000
2016-08-03247.00248.00247.00248.00110002718000
2016-08-02255.00255.00254.00254.002000509000
2016-08-0100
2016-07-29257.00257.00254.00255.0050001275000
2016-07-28258.00262.00258.00260.0090002343000
2016-07-27256.00256.00256.00256.001000256000
2016-07-26255.00259.00255.00259.003000772000
2016-07-25258.00258.00258.00258.001000258000
2016-07-22257.00257.00256.00257.0040001027000
2016-07-21258.00260.00258.00260.002000518000
2016-07-20255.00260.00255.00260.00150003865000
2016-07-1900
2016-07-15257.00257.00256.00256.002000513000
2016-07-14256.00259.00254.00259.0040001024000
2016-07-13258.00261.00256.00260.0070001815000
2016-07-12260.00260.00256.00256.0050001296000
2016-07-11257.00257.00257.00257.001000257000
2016-07-08257.00257.00255.00255.0060001536000
2016-07-0700
2016-07-06257.00257.00257.00257.0050001285000
2016-07-05257.00257.00257.00257.001000257000
2016-07-04256.00256.00256.00256.0040001024000
2016-07-01255.00255.00255.00255.0040001020000
2016-06-30260.00260.00256.00256.0080002076000
2016-06-29255.00255.00254.00254.003000764000
2016-06-28251.00251.00250.00250.0050001253000
2016-06-27251.00251.00251.00251.0060001506000
2016-06-24266.00267.00250.00250.00240006223000
2016-06-23257.00260.00257.00260.0060001548000
2016-06-22261.00265.00257.00257.00200005202000
2016-06-21266.00266.00266.00266.002000532000
2016-06-20257.00261.00257.00261.002000518000
2016-06-17261.00261.00261.00261.001000261000
2016-06-16256.00261.00256.00261.002000517000
2016-06-15264.00264.00264.00264.001000264000
2016-06-14260.00265.00253.00265.00280007187000
2016-06-13266.00266.00261.00262.0060001575000
2016-06-1000
2016-06-09266.00266.00266.00266.001000266000
2016-06-08272.00272.00268.00268.0050001351000
2016-06-07264.00271.00264.00266.0060001594000
2016-06-06262.00268.00260.00265.0090002363000
2016-06-0300
2016-06-02265.00265.00264.00264.0070001852000
2016-06-01268.00273.00267.00267.0070001878000
2016-05-31268.00268.00268.00268.001000268000
2016-05-30267.00270.00263.00268.00360009614000
2016-05-27275.00275.00275.00275.002000550000
2016-05-26279.00284.00279.00284.003000842000
2016-05-25279.00279.00279.00279.002000558000
2016-05-24273.00273.00273.00273.001000273000
2016-05-2300
2016-05-20270.00278.00270.00278.003000826000
2016-05-1900
2016-05-18283.00283.00283.00283.0040001132000
2016-05-1700
2016-05-16285.00285.00285.00285.002000570000
2016-05-13275.00275.00275.00275.001000275000
2016-05-12262.00274.00262.00267.00210005549000
2016-05-11293.00293.00277.00277.0080002281000
2016-05-10285.00287.00285.00285.0060001716000
2016-05-09285.00285.00285.00285.002000570000
2016-05-06285.00293.00285.00285.0050001433000
2016-05-02288.00288.00288.00288.001000288000
2016-04-28297.00297.00286.00288.004100011902000
2016-04-27299.00300.00292.00297.00230006842000
2016-04-26300.00300.00297.00299.00250007488000
2016-04-25299.00299.00285.00293.00230006762000
2016-04-22286.00298.00286.00298.00190005574000
2016-04-21288.00288.00283.00286.00120003429000
2016-04-20289.00290.00280.00281.00250007123000
2016-04-19283.00285.00283.00285.00120003410000
2016-04-18280.00281.00276.00281.0060001679000

   ※ 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