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
2021-05-121,2281,2331,1951,200101,1001,200
2021-05-111,2781,2801,2571,25844,8001,258
2021-05-101,2701,2851,2701,27323,6001,273
2021-05-071,2481,2741,2481,26728,0001,267
2021-05-061,2211,2501,2201,24345,1001,243
2021-04-301,2151,2221,2061,20639,3001,206
2021-04-281,2201,2221,2101,21544,5001,215
2021-04-271,2381,2391,2221,22342,8001,223
2021-04-261,2501,2571,2381,23830,5001,238
2021-04-231,2681,2681,2471,24927,3001,249
2021-04-221,2791,2811,2561,26934,7001,269
2021-04-211,2711,2771,2601,26159,6001,261
2021-04-201,3021,3061,2881,29041,6001,290
2021-04-191,3201,3331,3201,32622,9001,326
2021-04-161,2871,3161,2861,31659,7001,316
2021-04-151,2861,3021,2861,29721,3001,297
2021-04-141,3001,3021,2851,29044,2001,290
2021-04-131,3161,3161,2961,30027,0001,300
2021-04-121,3061,3201,2971,31823,4001,318
2021-04-091,3021,3081,2921,29930,3001,299
2021-04-081,3371,3371,2961,30250,6001,302
2021-04-071,3321,3401,3221,34033,7001,340
2021-04-061,3611,3611,3251,32848,9001,328
2021-04-051,3441,3661,3271,36176,5001,361
2021-04-021,3201,3201,2931,31448,3001,314
2021-04-011,3211,3311,3021,30239,3001,302
2021-03-311,3331,3421,3201,32066,9001,320
2021-03-301,3741,3741,3291,34775,8001,347
2021-03-291,4051,4131,3601,38590,8001,385
2021-03-261,3991,4081,3821,38787,7001,387
2021-03-251,3511,3901,3511,38544,0001,385
2021-03-241,3761,3821,3421,35698,0001,356
2021-03-231,4001,4341,3901,390116,0001,390
2021-03-221,3591,3741,3531,363119,2001,363
2021-03-191,3701,3701,3531,359115,7001,359
2021-03-181,3571,3851,3441,379142,1001,379
2021-03-171,3371,3431,3221,33538,8001,335
2021-03-161,3241,3481,3181,34265,4001,342
2021-03-151,2991,3441,2981,34173,2001,341
2021-03-121,2811,2971,2751,28467,2001,284
2021-03-111,2721,3141,2721,31041,5001,310
2021-03-101,2661,2751,2501,27237,0001,272
2021-03-091,2651,2781,2571,27657,1001,276
2021-03-081,2821,2831,2511,26438,0001,264
2021-03-051,2731,2741,2421,26744,5001,267
2021-03-041,2791,2891,2591,28530,8001,285
2021-03-031,2641,2861,2511,28335,8001,283
2021-03-021,2521,2591,2291,25337,0001,253
2021-03-011,2391,2491,2271,24932,3001,249
2021-02-261,2501,2551,2221,22245,4001,222
2021-02-251,2821,2821,2631,26321,6001,263
2021-02-241,2911,2941,2551,25825,1001,258
2021-02-221,2881,3011,2841,29526,9001,295
2021-02-191,2831,2831,2571,26928,0001,269
2021-02-181,3421,3421,2851,29444,8001,294
2021-02-171,3091,3361,3061,33039,7001,330
2021-02-161,2911,3101,2841,30950,3001,309
2021-02-151,2881,2901,2771,29030,7001,290
2021-02-121,2851,2851,2691,27720,1001,277
2021-02-101,2851,2911,2761,28426,5001,284
2021-02-091,2951,2961,2721,28533,3001,285
2021-02-081,2861,2991,2771,29142,4001,291
2021-02-051,2881,2911,2731,28632,4001,286
2021-02-041,2561,2931,2561,28843,7001,288
2021-02-031,2521,2681,2401,26833,7001,268
2021-02-021,2591,2871,2401,25782,6001,257
2021-02-011,1811,2451,1811,22954,4001,229
2021-01-291,2151,2171,1871,18746,9001,187
2021-01-281,2201,2301,2021,21787,2001,217
2021-01-271,2131,2231,2011,22036,4001,220
2021-01-261,2101,2151,2001,21532,9001,215
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