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 |
|---|---|---|---|---|---|---|
| 2024-10-21 | 1,377 | 1,387 | 1,363 | 1,378 | 41,800 | 1,378 |
| 2024-10-18 | 1,341 | 1,378 | 1,341 | 1,369 | 44,200 | 1,369 |
| 2024-10-17 | 1,334 | 1,355 | 1,333 | 1,350 | 47,200 | 1,350 |
| 2024-10-16 | 1,307 | 1,343 | 1,298 | 1,321 | 61,000 | 1,321 |
| 2024-10-15 | 1,300 | 1,328 | 1,300 | 1,322 | 47,100 | 1,322 |
| 2024-10-11 | 1,270 | 1,308 | 1,266 | 1,290 | 54,600 | 1,290 |
| 2024-10-10 | 1,275 | 1,275 | 1,246 | 1,263 | 14,000 | 1,263 |
| 2024-10-09 | 1,262 | 1,274 | 1,254 | 1,267 | 22,200 | 1,267 |
| 2024-10-08 | 1,250 | 1,262 | 1,236 | 1,256 | 25,100 | 1,256 |
| 2024-10-07 | 1,268 | 1,281 | 1,255 | 1,265 | 39,100 | 1,265 |
| 2024-10-04 | 1,254 | 1,258 | 1,235 | 1,251 | 23,800 | 1,251 |
| 2024-10-03 | 1,253 | 1,260 | 1,238 | 1,248 | 23,300 | 1,248 |
| 2024-10-02 | 1,227 | 1,242 | 1,223 | 1,229 | 20,800 | 1,229 |
| 2024-10-01 | 1,226 | 1,250 | 1,226 | 1,240 | 19,100 | 1,240 |
| 2024-09-30 | 1,233 | 1,257 | 1,214 | 1,224 | 36,900 | 1,224 |
| 2024-09-27 | 1,260 | 1,290 | 1,260 | 1,282 | 41,800 | 1,282 |
| 2024-09-26 | 1,264 | 1,283 | 1,250 | 1,283 | 65,300 | 1,283 |
| 2024-09-25 | 1,248 | 1,260 | 1,220 | 1,250 | 48,400 | 1,250 |
| 2024-09-24 | 1,265 | 1,279 | 1,238 | 1,248 | 59,300 | 1,248 |
| 2024-09-20 | 1,235 | 1,286 | 1,216 | 1,286 | 75,300 | 1,286 |
| 2024-09-19 | 1,232 | 1,232 | 1,210 | 1,228 | 16,800 | 1,228 |
| 2024-09-18 | 1,221 | 1,221 | 1,196 | 1,215 | 21,600 | 1,215 |
| 2024-09-17 | 1,200 | 1,207 | 1,177 | 1,204 | 37,600 | 1,204 |
| 2024-09-13 | 1,184 | 1,200 | 1,181 | 1,191 | 25,100 | 1,191 |
| 2024-09-12 | 1,184 | 1,196 | 1,170 | 1,182 | 23,600 | 1,182 |
| 2024-09-11 | 1,211 | 1,211 | 1,150 | 1,152 | 43,600 | 1,152 |
| 2024-09-10 | 1,205 | 1,216 | 1,194 | 1,211 | 10,300 | 1,211 |
| 2024-09-09 | 1,180 | 1,216 | 1,180 | 1,205 | 17,400 | 1,205 |
| 2024-09-06 | 1,228 | 1,232 | 1,197 | 1,210 | 17,700 | 1,210 |
| 2024-09-05 | 1,200 | 1,235 | 1,196 | 1,220 | 18,900 | 1,220 |
| 2024-09-04 | 1,248 | 1,255 | 1,196 | 1,205 | 47,200 | 1,205 |
| 2024-09-03 | 1,259 | 1,296 | 1,259 | 1,285 | 28,300 | 1,285 |
| 2024-09-02 | 1,259 | 1,266 | 1,233 | 1,258 | 22,100 | 1,258 |
| 2024-08-30 | 1,240 | 1,258 | 1,240 | 1,250 | 9,700 | 1,250 |
| 2024-08-29 | 1,257 | 1,257 | 1,229 | 1,238 | 16,700 | 1,238 |
| 2024-08-28 | 1,273 | 1,287 | 1,225 | 1,251 | 89,100 | 1,251 |
| 2024-08-27 | 1,299 | 1,302 | 1,272 | 1,272 | 15,700 | 1,272 |
| 2024-08-26 | 1,290 | 1,291 | 1,263 | 1,282 | 21,000 | 1,282 |
| 2024-08-23 | 1,286 | 1,313 | 1,285 | 1,292 | 26,500 | 1,292 |
| 2024-08-22 | 1,303 | 1,307 | 1,287 | 1,305 | 23,700 | 1,305 |
| 2024-08-21 | 1,336 | 1,352 | 1,299 | 1,309 | 72,600 | 1,309 |
| 2024-08-20 | 1,300 | 1,368 | 1,294 | 1,366 | 103,800 | 1,366 |
| 2024-08-19 | 1,198 | 1,290 | 1,161 | 1,284 | 90,500 | 1,284 |
| 2024-08-16 | 1,222 | 1,222 | 1,201 | 1,211 | 28,300 | 1,211 |
| 2024-08-15 | 1,180 | 1,224 | 1,179 | 1,209 | 45,200 | 1,209 |
| 2024-08-14 | 1,167 | 1,179 | 1,149 | 1,173 | 25,200 | 1,173 |
| 2024-08-13 | 1,099 | 1,164 | 1,094 | 1,164 | 57,300 | 1,164 |
| 2024-08-09 | 1,100 | 1,112 | 1,076 | 1,090 | 62,200 | 1,090 |
| 2024-08-08 | 1,061 | 1,114 | 1,055 | 1,070 | 57,900 | 1,070 |
| 2024-08-07 | 1,073 | 1,106 | 1,060 | 1,077 | 41,100 | 1,077 |
| 2024-08-06 | 1,005 | 1,096 | 1,005 | 1,060 | 67,500 | 1,060 |
| 2024-08-05 | 1,062 | 1,085 | 971 | 1,000 | 130,500 | 1,000 |
| 2024-08-02 | 1,130 | 1,136 | 1,061 | 1,061 | 67,400 | 1,061 |
| 2024-08-01 | 1,178 | 1,185 | 1,142 | 1,142 | 32,700 | 1,142 |
| 2024-07-31 | 1,158 | 1,193 | 1,155 | 1,193 | 20,500 | 1,193 |
| 2024-07-30 | 1,185 | 1,185 | 1,157 | 1,164 | 30,700 | 1,164 |
| 2024-07-29 | 1,164 | 1,179 | 1,155 | 1,179 | 28,100 | 1,179 |
| 2024-07-26 | 1,146 | 1,157 | 1,146 | 1,146 | 7,300 | 1,146 |
| 2024-07-25 | 1,161 | 1,161 | 1,144 | 1,146 | 25,000 | 1,146 |
| 2024-07-24 | 1,174 | 1,180 | 1,158 | 1,158 | 19,800 | 1,158 |
| 2024-07-23 | 1,172 | 1,185 | 1,162 | 1,180 | 12,400 | 1,180 |
| 2024-07-22 | 1,180 | 1,193 | 1,160 | 1,160 | 43,100 | 1,160 |
| 2024-07-19 | 1,219 | 1,219 | 1,184 | 1,188 | 34,100 | 1,188 |
| 2024-07-18 | 1,220 | 1,241 | 1,215 | 1,216 | 32,600 | 1,216 |
| 2024-07-17 | 1,243 | 1,250 | 1,231 | 1,240 | 24,700 | 1,240 |
| 2024-07-16 | 1,260 | 1,260 | 1,229 | 1,229 | 48,000 | 1,229 |
| 2024-07-12 | 1,240 | 1,259 | 1,235 | 1,255 | 44,900 | 1,255 |
| 2024-07-11 | 1,207 | 1,241 | 1,204 | 1,241 | 39,900 | 1,241 |
| 2024-07-10 | 1,202 | 1,210 | 1,187 | 1,201 | 36,000 | 1,201 |
| 2024-07-09 | 1,210 | 1,210 | 1,189 | 1,207 | 18,400 | 1,207 |
| 2024-07-08 | 1,203 | 1,204 | 1,196 | 1,202 | 16,600 | 1,202 |
| 2024-07-05 | 1,215 | 1,215 | 1,196 | 1,210 | 11,900 | 1,210 |
| 2024-07-04 | 1,191 | 1,212 | 1,191 | 1,212 | 17,600 | 1,212 |
| 2024-07-03 | 1,205 | 1,206 | 1,189 | 1,193 | 16,600 | 1,193 |
| 2024-07-02 | 1,205 | 1,212 | 1,205 | 1,205 | 21,900 | 1,205 |
| 2024-07-01 | 1,210 | 1,212 | 1,193 | 1,208 | 23,400 | 1,208 |
| 2024-06-28 | 1,200 | 1,209 | 1,192 | 1,209 | 27,600 | 1,209 |
| 2024-06-27 | 1,185 | 1,200 | 1,184 | 1,200 | 39,700 | 1,200 |
| 2024-06-26 | 1,195 | 1,196 | 1,187 | 1,196 | 32,600 | 1,196 |
| 2024-06-25 | 1,188 | 1,196 | 1,187 | 1,196 | 40,400 | 1,196 |
| 2024-06-24 | 1,193 | 1,198 | 1,172 | 1,187 | 48,700 | 1,187 |
| 2024-06-21 | 1,157 | 1,172 | 1,148 | 1,168 | 31,000 | 1,168 |
| 2024-06-20 | 1,159 | 1,163 | 1,146 | 1,157 | 28,100 | 1,157 |
| 2024-06-19 | 1,159 | 1,160 | 1,140 | 1,153 | 42,300 | 1,153 |
| 2024-06-18 | 1,136 | 1,160 | 1,136 | 1,151 | 24,000 | 1,151 |
| 2024-06-17 | 1,135 | 1,135 | 1,120 | 1,130 | 18,600 | 1,130 |
| 2024-06-14 | 1,102 | 1,138 | 1,102 | 1,133 | 28,500 | 1,133 |
| 2024-06-13 | 1,124 | 1,124 | 1,112 | 1,113 | 9,900 | 1,113 |
| 2024-06-12 | 1,138 | 1,138 | 1,123 | 1,125 | 7,800 | 1,125 |
| 2024-06-11 | 1,139 | 1,139 | 1,129 | 1,132 | 9,800 | 1,132 |
| 2024-06-10 | 1,129 | 1,136 | 1,122 | 1,136 | 15,800 | 1,136 |
| 2024-06-07 | 1,111 | 1,132 | 1,110 | 1,120 | 4,800 | 1,120 |
| 2024-06-06 | 1,109 | 1,127 | 1,101 | 1,110 | 14,900 | 1,110 |
| 2024-06-05 | 1,137 | 1,137 | 1,109 | 1,111 | 9,600 | 1,111 |
| 2024-06-04 | 1,122 | 1,137 | 1,116 | 1,137 | 12,800 | 1,137 |
| 2024-06-03 | 1,118 | 1,125 | 1,110 | 1,116 | 8,600 | 1,116 |
| 2024-05-31 | 1,102 | 1,113 | 1,099 | 1,113 | 10,300 | 1,113 |
| 2024-05-30 | 1,089 | 1,101 | 1,088 | 1,101 | 12,100 | 1,101 |
| 2024-05-29 | 1,099 | 1,104 | 1,093 | 1,095 | 8,300 | 1,095 |
| 2024-05-28 | 1,095 | 1,104 | 1,089 | 1,098 | 13,200 | 1,098 |
| 2024-05-27 | 1,096 | 1,100 | 1,083 | 1,091 | 3,800 | 1,091 |
| 2024-05-24 | 1,085 | 1,101 | 1,050 | 1,096 | 10,200 | 1,096 |
| 2024-05-23 | 1,120 | 1,120 | 1,089 | 1,092 | 16,300 | 1,092 |
| 2024-05-22 | 1,125 | 1,131 | 1,120 | 1,120 | 26,300 | 1,120 |
| 2024-05-21 | 1,130 | 1,139 | 1,127 | 1,131 | 16,100 | 1,131 |
| 2024-05-20 | 1,111 | 1,141 | 1,111 | 1,137 | 28,500 | 1,137 |
| 2024-05-17 | 1,102 | 1,120 | 1,102 | 1,119 | 18,600 | 1,119 |
| 2024-05-16 | 1,135 | 1,141 | 1,113 | 1,119 | 25,600 | 1,119 |
| 2024-05-15 | 1,096 | 1,149 | 1,096 | 1,147 | 39,100 | 1,147 |
| 2024-05-14 | 1,100 | 1,100 | 1,086 | 1,096 | 16,200 | 1,096 |
| 2024-05-13 | 1,094 | 1,097 | 1,090 | 1,097 | 14,400 | 1,097 |
| 2024-05-10 | 1,095 | 1,095 | 1,090 | 1,095 | 5,000 | 1,095 |
| 2024-05-09 | 1,087 | 1,095 | 1,085 | 1,095 | 4,300 | 1,095 |
| 2024-05-08 | 1,093 | 1,099 | 1,082 | 1,082 | 8,300 | 1,082 |
| 2024-05-07 | 1,100 | 1,100 | 1,093 | 1,100 | 8,400 | 1,100 |
| 2024-05-02 | 1,098 | 1,098 | 1,090 | 1,094 | 5,000 | 1,094 |
| 2024-05-01 | 1,100 | 1,104 | 1,091 | 1,095 | 6,100 | 1,095 |
| 2024-04-30 | 1,094 | 1,098 | 1,077 | 1,097 | 23,000 | 1,097 |
| 2024-04-26 | 1,072 | 1,085 | 1,071 | 1,085 | 19,500 | 1,085 |
| 2024-04-25 | 1,073 | 1,082 | 1,073 | 1,076 | 9,000 | 1,076 |
| 2024-04-24 | 1,087 | 1,089 | 1,078 | 1,080 | 19,400 | 1,080 |
| 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
