4968 荒川化学工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 1,090 | 1,097 | 1,087 | 1,087 | 11,100 | 1,087 |
| 2024-04-22 | 1,092 | 1,093 | 1,084 | 1,086 | 13,400 | 1,086 |
| 2024-04-19 | 1,092 | 1,092 | 1,060 | 1,071 | 21,300 | 1,071 |
| 2024-04-18 | 1,077 | 1,094 | 1,077 | 1,092 | 10,900 | 1,092 |
| 2024-04-17 | 1,092 | 1,092 | 1,076 | 1,076 | 13,900 | 1,076 |
| 2024-04-16 | 1,115 | 1,115 | 1,087 | 1,092 | 28,900 | 1,092 |
| 2024-04-15 | 1,117 | 1,123 | 1,112 | 1,118 | 10,600 | 1,118 |
| 2024-04-12 | 1,128 | 1,128 | 1,119 | 1,119 | 11,200 | 1,119 |
| 2024-04-11 | 1,117 | 1,127 | 1,115 | 1,120 | 7,400 | 1,120 |
| 2024-04-10 | 1,125 | 1,126 | 1,121 | 1,125 | 6,300 | 1,125 |
| 2024-04-09 | 1,129 | 1,129 | 1,119 | 1,122 | 13,100 | 1,122 |
| 2024-04-08 | 1,128 | 1,129 | 1,117 | 1,119 | 10,000 | 1,119 |
| 2024-04-05 | 1,110 | 1,123 | 1,105 | 1,123 | 19,100 | 1,123 |
| 2024-04-04 | 1,120 | 1,122 | 1,112 | 1,122 | 19,600 | 1,122 |
| 2024-04-03 | 1,116 | 1,119 | 1,104 | 1,115 | 18,900 | 1,115 |
| 2024-04-02 | 1,137 | 1,140 | 1,111 | 1,118 | 27,400 | 1,118 |
| 2024-04-01 | 1,169 | 1,169 | 1,139 | 1,139 | 18,200 | 1,139 |
| 2024-03-29 | 1,159 | 1,168 | 1,157 | 1,165 | 17,300 | 1,165 |
| 2024-03-28 | 1,188 | 1,194 | 1,156 | 1,159 | 29,700 | 1,159 |
| 2024-03-27 | 1,190 | 1,202 | 1,182 | 1,192 | 44,000 | 1,192 |
| 2024-03-26 | 1,178 | 1,189 | 1,175 | 1,182 | 16,100 | 1,182 |
| 2024-03-25 | 1,187 | 1,190 | 1,171 | 1,176 | 20,800 | 1,176 |
| 2024-03-22 | 1,184 | 1,189 | 1,178 | 1,189 | 23,300 | 1,189 |
| 2024-03-21 | 1,182 | 1,190 | 1,174 | 1,187 | 26,400 | 1,187 |
| 2024-03-19 | 1,160 | 1,178 | 1,157 | 1,178 | 20,300 | 1,178 |
| 2024-03-18 | 1,174 | 1,174 | 1,155 | 1,160 | 29,500 | 1,160 |
| 2024-03-15 | 1,140 | 1,152 | 1,135 | 1,151 | 22,200 | 1,151 |
| 2024-03-14 | 1,138 | 1,138 | 1,129 | 1,135 | 11,300 | 1,135 |
| 2024-03-13 | 1,137 | 1,140 | 1,125 | 1,128 | 9,500 | 1,128 |
| 2024-03-12 | 1,130 | 1,138 | 1,116 | 1,138 | 17,100 | 1,138 |
| 2024-03-11 | 1,144 | 1,144 | 1,120 | 1,128 | 22,500 | 1,128 |
| 2024-03-08 | 1,128 | 1,149 | 1,128 | 1,146 | 30,800 | 1,146 |
| 2024-03-07 | 1,135 | 1,135 | 1,123 | 1,133 | 18,100 | 1,133 |
| 2024-03-06 | 1,116 | 1,134 | 1,116 | 1,130 | 23,300 | 1,130 |
| 2024-03-05 | 1,116 | 1,131 | 1,115 | 1,127 | 20,700 | 1,127 |
| 2024-03-04 | 1,130 | 1,133 | 1,114 | 1,122 | 27,700 | 1,122 |
| 2024-03-01 | 1,133 | 1,133 | 1,114 | 1,122 | 17,000 | 1,122 |
| 2024-02-29 | 1,133 | 1,144 | 1,123 | 1,126 | 25,700 | 1,126 |
| 2024-02-28 | 1,128 | 1,150 | 1,128 | 1,140 | 38,800 | 1,140 |
| 2024-02-27 | 1,130 | 1,137 | 1,123 | 1,134 | 14,800 | 1,134 |
| 2024-02-26 | 1,128 | 1,136 | 1,121 | 1,122 | 18,400 | 1,122 |
| 2024-02-22 | 1,121 | 1,127 | 1,120 | 1,127 | 18,400 | 1,127 |
| 2024-02-21 | 1,121 | 1,124 | 1,112 | 1,118 | 26,200 | 1,118 |
| 2024-02-20 | 1,121 | 1,123 | 1,115 | 1,117 | 18,800 | 1,117 |
| 2024-02-19 | 1,101 | 1,121 | 1,101 | 1,121 | 17,700 | 1,121 |
| 2024-02-16 | 1,093 | 1,112 | 1,093 | 1,107 | 30,800 | 1,107 |
| 2024-02-15 | 1,114 | 1,115 | 1,085 | 1,092 | 31,900 | 1,092 |
| 2024-02-14 | 1,125 | 1,125 | 1,104 | 1,108 | 26,000 | 1,108 |
| 2024-02-13 | 1,110 | 1,126 | 1,105 | 1,121 | 35,900 | 1,121 |
| 2024-02-09 | 1,104 | 1,108 | 1,090 | 1,104 | 28,400 | 1,104 |
| 2024-02-08 | 1,123 | 1,125 | 1,095 | 1,104 | 48,000 | 1,104 |
| 2024-02-07 | 1,113 | 1,125 | 1,111 | 1,122 | 28,300 | 1,122 |
| 2024-02-06 | 1,120 | 1,140 | 1,115 | 1,119 | 69,600 | 1,119 |
| 2024-02-05 | 1,110 | 1,111 | 1,093 | 1,101 | 35,900 | 1,101 |
| 2024-02-02 | 1,099 | 1,111 | 1,093 | 1,108 | 35,000 | 1,108 |
| 2024-02-01 | 1,094 | 1,099 | 1,086 | 1,097 | 24,100 | 1,097 |
| 2024-01-31 | 1,074 | 1,094 | 1,073 | 1,094 | 23,500 | 1,094 |
| 2024-01-30 | 1,095 | 1,095 | 1,082 | 1,084 | 26,500 | 1,084 |
| 2024-01-29 | 1,063 | 1,104 | 1,063 | 1,104 | 101,200 | 1,104 |
| 2024-01-26 | 1,058 | 1,061 | 1,054 | 1,054 | 29,000 | 1,054 |
| 2024-01-25 | 1,058 | 1,061 | 1,056 | 1,058 | 17,300 | 1,058 |
| 2024-01-24 | 1,062 | 1,062 | 1,055 | 1,055 | 20,200 | 1,055 |
| 2024-01-23 | 1,077 | 1,077 | 1,065 | 1,065 | 29,400 | 1,065 |
| 2024-01-22 | 1,065 | 1,075 | 1,065 | 1,072 | 25,500 | 1,072 |
| 2024-01-19 | 1,064 | 1,065 | 1,057 | 1,060 | 25,700 | 1,060 |
| 2024-01-18 | 1,058 | 1,063 | 1,056 | 1,061 | 18,400 | 1,061 |
| 2024-01-17 | 1,070 | 1,074 | 1,058 | 1,058 | 25,100 | 1,058 |
| 2024-01-16 | 1,075 | 1,075 | 1,055 | 1,058 | 41,100 | 1,058 |
| 2024-01-15 | 1,050 | 1,070 | 1,050 | 1,069 | 37,100 | 1,069 |
| 2024-01-12 | 1,063 | 1,063 | 1,047 | 1,048 | 31,000 | 1,048 |
| 2024-01-11 | 1,052 | 1,063 | 1,052 | 1,062 | 26,400 | 1,062 |
| 2024-01-10 | 1,048 | 1,057 | 1,045 | 1,051 | 25,400 | 1,051 |
| 2024-01-09 | 1,047 | 1,052 | 1,045 | 1,052 | 14,600 | 1,052 |
| 2024-01-05 | 1,034 | 1,045 | 1,030 | 1,045 | 26,100 | 1,045 |
| 2024-01-04 | 1,013 | 1,026 | 1,005 | 1,026 | 26,700 | 1,026 |
分割・併合履歴 ： [2006-03-28]1株→1.2株 [2000-03-28]1株→1.2株
