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 |
---|---|---|---|---|---|---|
2023-03-20 | 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