4968 荒川化学工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,025 | 1,025 | 960 | 979 | 64,300 | 979 |
| 2025-04-03 | 1,058 | 1,062 | 1,038 | 1,046 | 30,400 | 1,046 |
| 2025-04-02 | 1,103 | 1,103 | 1,086 | 1,088 | 16,600 | 1,088 |
| 2025-04-01 | 1,105 | 1,117 | 1,102 | 1,102 | 15,200 | 1,102 |
| 2025-03-31 | 1,136 | 1,136 | 1,101 | 1,101 | 27,600 | 1,101 |
| 2025-03-28 | 1,151 | 1,187 | 1,151 | 1,160 | 36,400 | 1,160 |
| 2025-03-27 | 1,198 | 1,205 | 1,170 | 1,205 | 33,100 | 1,205 |
| 2025-03-26 | 1,180 | 1,200 | 1,178 | 1,198 | 25,500 | 1,198 |
| 2025-03-25 | 1,191 | 1,194 | 1,175 | 1,178 | 11,500 | 1,178 |
| 2025-03-24 | 1,206 | 1,207 | 1,185 | 1,185 | 14,700 | 1,185 |
| 2025-03-21 | 1,196 | 1,204 | 1,183 | 1,204 | 24,800 | 1,204 |
| 2025-03-19 | 1,193 | 1,202 | 1,191 | 1,198 | 8,600 | 1,198 |
| 2025-03-18 | 1,185 | 1,199 | 1,183 | 1,193 | 16,500 | 1,193 |
| 2025-03-17 | 1,210 | 1,210 | 1,183 | 1,187 | 17,800 | 1,187 |
| 2025-03-14 | 1,181 | 1,199 | 1,181 | 1,196 | 24,300 | 1,196 |
| 2025-03-13 | 1,175 | 1,196 | 1,169 | 1,181 | 9,500 | 1,181 |
| 2025-03-12 | 1,161 | 1,179 | 1,161 | 1,170 | 12,900 | 1,170 |
| 2025-03-11 | 1,191 | 1,199 | 1,160 | 1,160 | 14,900 | 1,160 |
| 2025-03-10 | 1,196 | 1,201 | 1,177 | 1,191 | 14,100 | 1,191 |
| 2025-03-07 | 1,203 | 1,203 | 1,175 | 1,191 | 18,100 | 1,191 |
| 2025-03-06 | 1,179 | 1,203 | 1,170 | 1,203 | 31,500 | 1,203 |
| 2025-03-05 | 1,151 | 1,178 | 1,148 | 1,168 | 21,800 | 1,168 |
| 2025-03-04 | 1,178 | 1,179 | 1,151 | 1,151 | 17,100 | 1,151 |
| 2025-03-03 | 1,145 | 1,179 | 1,145 | 1,179 | 17,100 | 1,179 |
| 2025-02-28 | 1,151 | 1,174 | 1,128 | 1,142 | 37,500 | 1,142 |
| 2025-02-27 | 1,121 | 1,157 | 1,121 | 1,155 | 16,000 | 1,155 |
| 2025-02-26 | 1,132 | 1,135 | 1,121 | 1,128 | 14,000 | 1,128 |
| 2025-02-25 | 1,134 | 1,150 | 1,125 | 1,132 | 11,700 | 1,132 |
| 2025-02-21 | 1,159 | 1,171 | 1,140 | 1,140 | 17,800 | 1,140 |
| 2025-02-20 | 1,181 | 1,181 | 1,161 | 1,161 | 15,600 | 1,161 |
| 2025-02-19 | 1,180 | 1,193 | 1,172 | 1,180 | 13,400 | 1,180 |
| 2025-02-18 | 1,185 | 1,198 | 1,170 | 1,175 | 18,400 | 1,175 |
| 2025-02-17 | 1,189 | 1,198 | 1,179 | 1,185 | 26,400 | 1,185 |
| 2025-02-14 | 1,155 | 1,170 | 1,148 | 1,170 | 31,500 | 1,170 |
| 2025-02-13 | 1,135 | 1,156 | 1,121 | 1,153 | 16,400 | 1,153 |
| 2025-02-12 | 1,140 | 1,145 | 1,117 | 1,129 | 25,900 | 1,129 |
| 2025-02-10 | 1,147 | 1,147 | 1,130 | 1,130 | 12,200 | 1,130 |
| 2025-02-07 | 1,148 | 1,157 | 1,141 | 1,141 | 15,000 | 1,141 |
| 2025-02-06 | 1,133 | 1,159 | 1,120 | 1,156 | 27,200 | 1,156 |
| 2025-02-05 | 1,090 | 1,146 | 1,090 | 1,141 | 47,200 | 1,141 |
| 2025-02-04 | 1,089 | 1,096 | 1,078 | 1,078 | 9,600 | 1,078 |
| 2025-02-03 | 1,115 | 1,115 | 1,077 | 1,077 | 20,000 | 1,077 |
| 2025-01-31 | 1,115 | 1,119 | 1,104 | 1,118 | 8,600 | 1,118 |
| 2025-01-30 | 1,101 | 1,115 | 1,098 | 1,115 | 16,700 | 1,115 |
| 2025-01-29 | 1,104 | 1,108 | 1,100 | 1,101 | 9,400 | 1,101 |
| 2025-01-28 | 1,095 | 1,115 | 1,090 | 1,110 | 14,800 | 1,110 |
| 2025-01-27 | 1,096 | 1,102 | 1,089 | 1,095 | 8,700 | 1,095 |
| 2025-01-24 | 1,075 | 1,091 | 1,075 | 1,085 | 14,200 | 1,085 |
| 2025-01-23 | 1,070 | 1,075 | 1,065 | 1,075 | 10,600 | 1,075 |
| 2025-01-22 | 1,077 | 1,083 | 1,075 | 1,078 | 7,800 | 1,078 |
| 2025-01-21 | 1,085 | 1,087 | 1,071 | 1,085 | 10,600 | 1,085 |
| 2025-01-20 | 1,066 | 1,084 | 1,063 | 1,076 | 14,800 | 1,076 |
| 2025-01-17 | 1,063 | 1,070 | 1,057 | 1,062 | 17,300 | 1,062 |
| 2025-01-16 | 1,068 | 1,081 | 1,062 | 1,063 | 24,200 | 1,063 |
| 2025-01-15 | 1,053 | 1,070 | 1,053 | 1,065 | 19,400 | 1,065 |
| 2025-01-14 | 1,060 | 1,064 | 1,049 | 1,053 | 22,200 | 1,053 |
| 2025-01-10 | 1,062 | 1,075 | 1,062 | 1,072 | 12,600 | 1,072 |
| 2025-01-09 | 1,087 | 1,087 | 1,061 | 1,061 | 40,400 | 1,061 |
| 2025-01-08 | 1,105 | 1,107 | 1,090 | 1,090 | 15,800 | 1,090 |
| 2025-01-07 | 1,107 | 1,141 | 1,085 | 1,100 | 77,900 | 1,100 |
| 2025-01-06 | 1,109 | 1,109 | 1,095 | 1,095 | 22,100 | 1,095 |
分割・併合履歴 ： [2006-03-28]1株→1.2株 [2000-03-28]1株→1.2株