4968 荒川化学工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-06	1,014	1,026	1,014	1,022	26,000	1,022
2023-12-05	1,019	1,025	1,012	1,012	30,600	1,012
2023-12-04	1,018	1,027	1,013	1,027	32,500	1,027
2023-12-01	1,020	1,023	1,015	1,019	25,700	1,019
2023-11-30	1,007	1,020	1,007	1,018	29,300	1,018
2023-11-29	1,012	1,016	1,006	1,006	16,900	1,006
2023-11-28	1,024	1,024	1,006	1,012	21,800	1,012
2023-11-27	1,024	1,024	1,017	1,019	11,800	1,019
2023-11-24	1,022	1,026	1,018	1,024	18,000	1,024
2023-11-22	1,014	1,023	1,012	1,021	18,800	1,021
2023-11-21	1,019	1,019	1,010	1,011	16,000	1,011
2023-11-20	1,024	1,026	1,010	1,010	26,500	1,010
2023-11-17	1,011	1,023	1,011	1,022	18,500	1,022
2023-11-16	1,018	1,020	1,011	1,011	21,600	1,011
2023-11-15	1,015	1,019	1,011	1,018	19,100	1,018
2023-11-14	1,016	1,016	1,009	1,014	13,900	1,014
2023-11-13	1,019	1,019	1,010	1,010	22,900	1,010
2023-11-10	1,008	1,014	1,004	1,014	14,400	1,014
2023-11-09	1,010	1,010	1,001	1,010	18,800	1,010
2023-11-08	1,042	1,042	1,001	1,005	32,100	1,005
2023-11-07	1,031	1,040	1,029	1,037	34,300	1,037
2023-11-06	1,025	1,031	1,020	1,028	48,900	1,028
2023-11-02	1,023	1,027	1,012	1,026	25,000	1,026
2023-11-01	1,019	1,028	1,017	1,026	38,800	1,026
2023-10-31	998	1,016	998	1,015	36,400	1,015
2023-10-30	1,011	1,011	997	999	27,000	999
2023-10-27	1,006	1,011	1,002	1,011	19,000	1,011
2023-10-26	996	1,006	995	996	16,600	996
2023-10-25	1,000	1,010	1,000	1,003	13,500	1,003
2023-10-24	998	1,005	988	1,001	34,300	1,001
2023-10-23	1,015	1,016	1,000	1,000	19,100	1,000
2023-10-20	1,005	1,022	1,003	1,010	17,900	1,010
2023-10-19	1,004	1,010	1,004	1,006	24,700	1,006
2023-10-18	1,010	1,011	1,000	1,009	20,200	1,009
2023-10-17	1,008	1,020	1,008	1,010	16,400	1,010
2023-10-16	1,010	1,017	1,001	1,011	26,100	1,011
2023-10-13	1,018	1,022	1,007	1,011	21,200	1,011
2023-10-12	1,010	1,022	1,010	1,022	18,100	1,022
2023-10-11	1,022	1,022	1,013	1,014	17,200	1,014
2023-10-10	1,009	1,023	1,009	1,022	24,500	1,022
2023-10-06	1,006	1,014	1,004	1,004	22,300	1,004
2023-10-05	1,000	1,009	999	1,006	34,000	1,006
2023-10-04	1,000	1,003	991	994	48,700	994
2023-10-03	1,014	1,014	1,005	1,007	27,800	1,007
2023-10-02	1,029	1,034	1,013	1,013	27,600	1,013
2023-09-29	1,038	1,038	1,013	1,017	32,400	1,017
2023-09-28	1,051	1,053	1,034	1,038	40,100	1,038
2023-09-27	1,063	1,071	1,047	1,069	56,300	1,069
2023-09-26	1,068	1,068	1,057	1,063	21,700	1,063
2023-09-25	1,067	1,067	1,058	1,064	14,800	1,064
2023-09-22	1,059	1,063	1,053	1,057	35,300	1,057
2023-09-21	1,060	1,072	1,060	1,063	24,400	1,063
2023-09-20	1,075	1,076	1,061	1,062	40,000	1,062
2023-09-19	1,062	1,075	1,059	1,075	43,100	1,075
2023-09-15	1,072	1,078	1,059	1,060	63,500	1,060
2023-09-14	1,064	1,072	1,060	1,069	15,000	1,069
2023-09-13	1,069	1,070	1,055	1,057	43,700	1,057
2023-09-12	1,052	1,074	1,050	1,073	32,400	1,073
2023-09-11	1,046	1,051	1,042	1,046	18,100	1,046
2023-09-08	1,054	1,056	1,041	1,042	50,700	1,042
2023-09-07	1,053	1,061	1,051	1,054	30,800	1,054
2023-09-06	1,049	1,057	1,041	1,053	32,100	1,053
2023-09-05	1,032	1,050	1,023	1,050	47,600	1,050
2023-09-04	1,015	1,028	1,013	1,026	54,700	1,026
2023-09-01	1,012	1,016	1,010	1,016	20,600	1,016
2023-08-31	1,011	1,017	1,010	1,011	36,000	1,011
2023-08-30	1,012	1,014	1,008	1,011	28,300	1,011
2023-08-29	1,015	1,015	1,007	1,012	25,900	1,012
2023-08-28	1,005	1,013	1,005	1,012	21,000	1,012
2023-08-25	1,000	1,004	996	1,000	17,900	1,000
2023-08-24	1,000	1,002	998	1,000	22,700	1,000
2023-08-23	999	1,003	995	1,003	20,400	1,003
2023-08-22	995	997	990	997	20,700	997
2023-08-21	990	997	989	989	20,200	989
2023-08-18	984	993	983	989	39,100	989
2023-08-17	991	991	976	986	54,100	986
2023-08-16	995	997	990	990	47,400	990
2023-08-15	997	1,002	993	1,002	26,800	1,002
2023-08-14	1,007	1,007	995	995	20,700	995
2023-08-10	998	1,009	992	1,007	27,900	1,007
2023-08-09	995	1,000	990	998	31,200	998
2023-08-08	1,000	1,001	997	998	17,400	998
2023-08-07	996	1,002	985	1,002	32,400	1,002
2023-08-04	1,004	1,004	994	997	33,900	997
2023-08-03	1,017	1,018	997	997	41,200	997
2023-08-02	1,026	1,031	1,021	1,022	27,900	1,022
2023-08-01	1,027	1,030	1,021	1,030	16,600	1,030
2023-07-31	1,020	1,025	1,018	1,025	25,100	1,025
2023-07-28	1,012	1,015	1,006	1,015	35,100	1,015
2023-07-27	1,012	1,017	1,009	1,015	15,900	1,015
2023-07-26	1,015	1,016	1,011	1,011	13,900	1,011
2023-07-25	1,020	1,020	1,012	1,014	22,000	1,014
2023-07-24	1,008	1,019	1,008	1,017	23,500	1,017
2023-07-21	1,004	1,006	1,001	1,005	18,600	1,005
2023-07-20	1,010	1,014	1,004	1,004	26,000	1,004
2023-07-19	1,001	1,008	1,001	1,008	25,800	1,008
2023-07-18	995	1,004	991	995	50,300	995
2023-07-14	992	997	985	997	30,400	997
2023-07-13	991	994	986	989	19,600	989
2023-07-12	995	996	987	989	21,400	989
2023-07-11	1,000	1,004	991	991	20,900	991
2023-07-10	992	1,002	992	996	28,400	996
2023-07-07	999	999	988	989	34,900	989
2023-07-06	1,007	1,010	1,001	1,002	13,900	1,002
2023-07-05	1,001	1,017	997	1,013	25,600	1,013
2023-07-04	1,007	1,011	1,003	1,004	30,500	1,004
2023-07-03	1,005	1,021	1,005	1,018	41,200	1,018
2023-06-30	998	1,000	992	998	33,600	998
2023-06-29	1,002	1,005	995	1,000	24,100	1,000
2023-06-28	999	1,002	995	1,002	43,000	1,002
2023-06-27	998	998	990	996	19,700	996
2023-06-26	991	1,003	987	995	27,400	995
2023-06-23	991	998	984	987	37,400	987
2023-06-22	1,001	1,002	987	988	70,500	988
2023-06-21	997	1,005	997	1,004	39,000	1,004
2023-06-20	996	1,001	992	997	31,300	997
2023-06-19	1,003	1,005	996	1,000	31,900	1,000
2023-06-16	1,011	1,015	1,001	1,002	71,600	1,002
2023-06-15	1,011	1,013	1,005	1,013	25,100	1,013
2023-06-14	1,000	1,013	1,000	1,004	46,800	1,004
2023-06-13	1,001	1,006	997	999	30,600	999
2023-06-12	992	1,001	988	1,001	22,200	1,001
2023-06-09	989	989	981	984	46,500	984
2023-06-08	981	985	973	974	34,700	974
2023-06-07	981	987	978	979	38,000	979
2023-06-06	980	985	977	982	36,900	982
2023-06-05	990	994	986	988	24,200	988
2023-06-02	976	987	975	977	20,900	977
2023-06-01	965	975	962	968	34,400	968
2023-05-31	984	986	964	965	51,800	965
2023-05-30	1,004	1,004	986	991	21,700	991
2023-05-29	1,010	1,010	1,000	1,000	19,500	1,000
2023-05-26	1,017	1,017	996	997	25,200	997
2023-05-25	998	1,017	998	1,015	31,900	1,015
2023-05-24	1,003	1,005	1,001	1,002	8,300	1,002
2023-05-23	1,000	1,005	997	1,003	27,400	1,003
2023-05-22	998	1,003	996	1,002	22,100	1,002
2023-05-19	995	998	990	996	16,200	996
2023-05-18	998	998	989	994	20,800	994
2023-05-17	996	1,002	993	994	26,800	994
2023-05-16	999	1,000	992	995	29,300	995
2023-05-15	995	998	989	998	30,600	998
2023-05-12	990	991	981	991	29,200	991
2023-05-11	1,003	1,003	995	996	11,400	996
2023-05-10	1,008	1,008	1,000	1,003	15,200	1,003
2023-05-09	996	1,011	995	1,008	26,300	1,008
2023-05-08	993	997	991	996	21,000	996
2023-05-02	996	996	979	988	13,700	988
2023-05-01	993	996	990	995	17,100	995
2023-04-28	988	993	985	990	20,800	990
2023-04-27	973	977	972	976	19,600	976
2023-04-26	981	983	974	974	15,100	974
2023-04-25	990	999	977	978	33,000	978
2023-04-24	987	999	986	988	19,300	988
2023-04-21	999	1,001	993	995	15,500	995
2023-04-20	992	997	989	997	16,000	997
2023-04-19	992	996	988	994	15,900	994
2023-04-18	992	999	991	997	16,400	997
2023-04-17	998	998	983	990	23,500	990
2023-04-14	990	991	985	989	22,200	989
2023-04-13	980	984	976	983	15,500	983
2023-04-12	972	983	972	980	18,000	980
2023-04-11	975	981	962	968	32,900	968
2023-04-10	974	982	969	970	12,400	970
2023-04-07	966	980	966	976	16,500	976
2023-04-06	978	979	966	966	22,600	966
2023-04-05	997	997	980	980	28,100	980
2023-04-04	1,006	1,006	995	998	32,800	998
2023-04-03	1,003	1,012	1,002	1,006	18,200	1,006
2023-03-31	990	1,003	990	997	21,400	997
2023-03-30	992	1,001	989	995	17,800	995
2023-03-29	1,004	1,012	1,000	1,005	42,000	1,005
2023-03-28	1,005	1,005	996	997	15,700	997
2023-03-27	1,004	1,005	999	999	13,000	999
2023-03-24	1,005	1,005	994	994	17,100	994
2023-03-23	989	1,006	989	1,005	11,100	1,005
2023-03-22	1,003	1,004	996	996	13,600	996
2023-03-20	1,003	1,003	986	988	21,400	988
2023-03-17	1,005	1,005	996	997	17,800	997
2023-03-16	1,000	1,003	993	1,000	23,600	1,000
2023-03-15	993	1,019	993	1,017	17,700	1,017
2023-03-14	1,004	1,004	982	988	21,000	988
2023-03-13	1,027	1,027	998	1,019	26,400	1,019
2023-03-10	1,049	1,049	1,027	1,027	35,200	1,027
2023-03-09	1,050	1,050	1,042	1,046	17,500	1,046
2023-03-08	1,035	1,048	1,035	1,045	16,900	1,045
2023-03-07	1,040	1,042	1,036	1,040	18,000	1,040
2023-03-06	1,036	1,040	1,034	1,040	16,800	1,040
2023-03-03	1,024	1,033	1,019	1,032	21,000	1,032
2023-03-02	1,010	1,023	1,010	1,023	19,500	1,023
2023-03-01	996	1,011	996	1,011	17,800	1,011
2023-02-28	1,000	1,004	998	1,000	10,300	1,000
2023-02-27	1,001	1,004	997	997	9,800	997
2023-02-24	990	999	990	998	9,100	998
2023-02-22	990	998	986	988	12,600	988
2023-02-21	990	1,003	985	1,003	21,600	1,003
2023-02-20	987	990	984	984	15,700	984
2023-02-17	982	986	980	982	10,200	982
2023-02-16	998	1,001	985	991	27,600	991
2023-02-15	989	989	980	985	16,000	985
2023-02-14	975	979	973	974	7,100	974
2023-02-13	974	975	969	970	9,400	970
2023-02-10	965	979	965	976	7,900	976
2023-02-09	968	974	968	972	10,200	972
2023-02-08	979	982	967	967	10,500	967
2023-02-07	975	982	975	978	3,800	978
2023-02-06	967	969	964	969	14,200	969
2023-02-03	983	983	965	965	23,000	965
2023-02-02	995	997	983	989	14,100	989
2023-02-01	1,000	1,001	991	993	8,700	993
2023-01-31	999	1,005	994	996	11,200	996
2023-01-30	1,006	1,006	996	998	15,600	998
2023-01-27	1,001	1,008	1,001	1,006	17,900	1,006
2023-01-26	1,003	1,003	996	1,000	12,600	1,000
2023-01-25	1,012	1,012	992	995	27,000	995
2023-01-24	1,005	1,013	1,000	1,012	34,400	1,012
2023-01-23	998	1,005	997	1,005	17,200	1,005
2023-01-20	990	992	983	991	14,700	991
2023-01-19	985	985	978	982	9,600	982
2023-01-18	971	983	967	983	14,600	983
2023-01-17	964	970	961	968	12,600	968
2023-01-16	955	969	949	964	31,900	964
2023-01-13	947	959	947	952	20,700	952
2023-01-12	947	950	943	947	10,400	947
2023-01-11	952	953	943	946	11,300	946
2023-01-10	951	955	947	949	14,600	949
2023-01-06	952	954	945	947	22,300	947
2023-01-05	952	957	951	951	15,600	951
2023-01-04	963	965	952	952	18,500	952

分割・併合履歴： [2006-03-28]1株→1.2株 [2000-03-28]1株→1.2株