[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 
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
2016-04-1500
2016-04-14274.00286.00272.00272.004100011493000
2016-04-13266.00278.00266.00270.00110002970000
2016-04-12258.00261.00257.00261.00130003377000
2016-04-11260.00260.00257.00257.0060001548000
2016-04-08260.00261.00260.00261.002000521000
2016-04-0700
2016-04-06261.00262.00260.00260.003000783000
2016-04-05263.00263.00261.00261.0080002096000
2016-04-04263.00271.00263.00264.00100002651000
2016-04-01270.00271.00268.00271.0080002152000
2016-03-31268.00275.00268.00274.00120003261000
2016-03-30274.00280.00270.00270.00320008674000
2016-03-29275.00276.00268.00276.00110003015000
2016-03-28277.00277.00277.00277.002000554000
2016-03-25278.00278.00275.00277.00190005263000
2016-03-24273.00276.00271.00276.00120003273000
2016-03-23271.00277.00271.00274.00210005740000
2016-03-22267.00272.00267.00271.00180004832000
2016-03-18262.00267.00260.00267.0070001834000
2016-03-17266.00270.00266.00266.00160004283000
2016-03-16267.00267.00266.00266.0050001331000
2016-03-15266.00266.00265.00266.0080002127000
2016-03-14268.00273.00268.00268.00100002688000
2016-03-11268.00268.00267.00267.0080002143000
2016-03-10268.00268.00266.00266.00340009077000
2016-03-09267.00269.00261.00265.0060001588000
2016-03-08271.00271.00265.00267.0080002134000
2016-03-07273.00273.00262.00268.004400011672000
2016-03-04273.00277.00265.00273.00210005694000
2016-03-03272.00273.00266.00272.00160004337000
2016-03-02272.00272.00269.00272.00130003530000
2016-03-01260.00263.00260.00263.0040001045000
2016-02-29273.00273.00261.00264.00110002963000
2016-02-26273.00273.00266.00266.0040001077000
2016-02-25265.00275.00265.00266.0070001871000
2016-02-24270.00270.00263.00264.0040001067000
2016-02-23278.00278.00268.00275.003000821000
2016-02-22264.00272.00264.00272.003000806000
2016-02-19260.00262.00260.00262.003000782000
2016-02-18259.00259.00259.00259.00210005439000
2016-02-17263.00263.00263.00263.0060001578000
2016-02-16263.00263.00260.00260.00120003153000
2016-02-15260.00263.00247.00263.00110002846000
2016-02-12245.00246.00245.00245.003000736000
2016-02-10255.00255.00251.00251.0060001524000
2016-02-09258.00258.00255.00255.0080002048000
2016-02-0800
2016-02-05273.00273.00270.00270.002000543000
2016-02-04276.00283.00275.00275.0060001666000
2016-02-03278.00284.00277.00284.0060001690000
2016-02-02289.00290.00288.00288.0060001735000
2016-02-01289.00293.00280.00292.00280008037000
2016-01-29295.00303.00270.00274.00280007930000
2016-01-28271.00285.00264.00275.00210005794000
2016-01-27269.00282.00269.00282.00210005845000
2016-01-26270.00272.00269.00269.00130003505000
2016-01-25269.00271.00260.00262.00300008056000
2016-01-22257.00262.00257.00262.0090002329000
2016-01-21250.00256.00247.00256.00130003276000
2016-01-20262.00262.00250.00250.00160004093000
2016-01-19268.00268.00258.00265.00170004465000
2016-01-18265.00265.00260.00260.00200005235000
2016-01-15282.00283.00281.00281.003000846000
2016-01-14288.00288.00280.00280.003000856000
2016-01-13290.00293.00290.00293.0040001166000
2016-01-12303.00303.00280.00282.003500010197000
2016-01-08300.00303.00300.00303.00110003306000
2016-01-07303.00303.00303.00303.001000303000
2016-01-06303.00305.00303.00305.003000911000
2016-01-05300.00303.00300.00303.003000904000
2016-01-04303.00306.00300.00300.00120003634000
2015-12-30307.00307.00307.00307.002000614000
2015-12-2900
2015-12-28304.00311.00304.00307.00100003079000
2015-12-25312.00312.00304.00304.00150004627000
2015-12-24305.00306.00304.00306.0090002741000
2015-12-22306.00306.00303.00305.0070002131000
2015-12-21307.00310.00306.00306.00130003991000
2015-12-18307.00313.00306.00307.00220006791000
2015-12-17309.00311.00307.00310.00160004959000
2015-12-16307.00311.00307.00307.00180005558000
2015-12-15303.00307.00303.00307.00120003676000
2015-12-14302.00304.00299.00303.003400010235000
2015-12-11311.00311.00305.00306.00200006164000
2015-12-10317.00319.00309.00312.003500011005000
2015-12-09310.00322.00305.00319.008500026700000
2015-12-08309.00310.00309.00310.0080002478000
2015-12-07299.00310.00299.00305.00240007338000
2015-12-04301.00305.00297.00297.00240007223000
2015-12-03300.00307.00296.00301.003600010798000
2015-12-02296.00300.00295.00300.00200005946000
2015-12-01304.00304.00295.00296.00300008944000

   ※ 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