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
2023-03-201,0031,00398698821,400988
2023-03-171,0051,00599699717,800997
2023-03-161,0001,0039931,00023,6001,000
2023-03-159931,0199931,01717,7001,017
2023-03-141,0041,00498298821,000988
2023-03-131,0271,0279981,01926,4001,019
2023-03-101,0491,0491,0271,02735,2001,027
2023-03-091,0501,0501,0421,04617,5001,046
2023-03-081,0351,0481,0351,04516,9001,045
2023-03-071,0401,0421,0361,04018,0001,040
2023-03-061,0361,0401,0341,04016,8001,040
2023-03-031,0241,0331,0191,03221,0001,032
2023-03-021,0101,0231,0101,02319,5001,023
2023-03-019961,0119961,01117,8001,011
2023-02-281,0001,0049981,00010,3001,000
2023-02-271,0011,0049979979,800997
2023-02-249909999909989,100998
2023-02-2299099898698812,600988
2023-02-219901,0039851,00321,6001,003
2023-02-2098799098498415,700984
2023-02-1798298698098210,200982
2023-02-169981,00198599127,600991
2023-02-1598998998098516,000985
2023-02-149759799739747,100974
2023-02-139749759699709,400970
2023-02-109659799659767,900976
2023-02-0996897496897210,200972
2023-02-0897998296796710,500967
2023-02-079759829759783,800978
2023-02-0696796996496914,200969
2023-02-0398398396596523,000965
2023-02-0299599798398914,100989
2023-02-011,0001,0019919938,700993
2023-01-319991,00599499611,200996
2023-01-301,0061,00699699815,600998
2023-01-271,0011,0081,0011,00617,9001,006
2023-01-261,0031,0039961,00012,6001,000
2023-01-251,0121,01299299527,000995
2023-01-241,0051,0131,0001,01234,4001,012
2023-01-239981,0059971,00517,2001,005
2023-01-2099099298399114,700991
2023-01-199859859789829,600982
2023-01-1897198396798314,600983
2023-01-1796497096196812,600968
2023-01-1695596994996431,900964
2023-01-1394795994795220,700952
2023-01-1294795094394710,400947
2023-01-1195295394394611,300946
2023-01-1095195594794914,600949
2023-01-0695295494594722,300947
2023-01-0595295795195115,600951
2023-01-0496396595295218,500952

分割・併合履歴 : [2006-03-28]1株→1.2株 [2000-03-28]1株→1.2株