4968 荒川化学工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-01-251,2251,2251,2051,20725,8001,207
2021-01-221,2151,2301,2091,22130,2001,221
2021-01-211,2121,2331,2061,23327,0001,233
2021-01-201,2121,2131,1881,20152,4001,201
2021-01-191,2261,2351,2071,21428,6001,214
2021-01-181,2221,2341,2121,22326,6001,223
2021-01-151,2661,2661,2241,23157,6001,231
2021-01-141,2801,2901,2561,26831,8001,268
2021-01-131,2661,2911,2661,28823,0001,288
2021-01-121,2901,2911,2711,27835,9001,278
2021-01-081,2671,2991,2631,29041,5001,290
2021-01-071,2491,2831,2411,25959,3001,259
2021-01-061,2031,2731,2021,24985,1001,249
2021-01-051,1591,1921,1591,19230,4001,192
2021-01-041,1921,1921,1621,16936,3001,169

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