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