4968 荒川化学工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-289911,0079861,00734,9001,007
2022-09-271,0071,00899199125,700991
2022-09-261,0191,0199911,00046,3001,000
2022-09-221,0331,0331,0181,01917,2001,019
2022-09-211,0391,0491,0261,04224,0001,042
2022-09-201,0261,0371,0261,03520,9001,035
2022-09-161,0331,0371,0131,01324,4001,013
2022-09-151,0411,0411,0281,03616,2001,036
2022-09-141,0501,0501,0291,02919,1001,029
2022-09-131,0421,0601,0371,06025,3001,060
2022-09-121,0411,0421,0351,04211,5001,042
2022-09-091,0351,0411,0331,03320,0001,033
2022-09-081,0201,0351,0181,03520,7001,035
2022-09-071,0231,0231,0081,01221,7001,012
2022-09-061,0211,0271,0141,02323,0001,023
2022-09-051,0271,0271,0161,01812,8001,018
2022-09-021,0261,0321,0231,03021,9001,030
2022-09-011,0241,0311,0171,02221,6001,022
2022-08-311,0341,0391,0251,02616,7001,026
2022-08-301,0401,0421,0341,0406,6001,040
2022-08-291,0221,0421,0221,03630,3001,036
2022-08-261,0491,0561,0461,04611,2001,046
2022-08-251,0481,0531,0441,0498,9001,049
2022-08-241,0431,0491,0421,04610,3001,046
2022-08-231,0521,0531,0401,04213,8001,042
2022-08-221,0331,0541,0331,05222,1001,052
2022-08-191,0431,0521,0381,04619,7001,046
2022-08-181,0511,0521,0351,03528,9001,035
2022-08-171,0381,0601,0381,05541,7001,055
2022-08-161,0311,0311,0241,02921,7001,029
2022-08-151,0311,0321,0251,03015,9001,030
2022-08-121,0241,0331,0241,03132,4001,031
2022-08-101,0101,0161,0071,01610,6001,016
2022-08-091,0131,0171,0061,00614,1001,006
2022-08-081,0191,0191,0071,01019,0001,010
2022-08-051,0041,0191,0031,01920,4001,019
2022-08-041,0041,0089971,00736,1001,007
2022-08-031,0001,0069901,00645,2001,006
2022-08-021,0181,0241,0101,01933,6001,019
2022-08-011,0001,0189951,01828,8001,018
2022-07-291,0071,0079961,00327,9001,003
2022-07-281,0211,0211,0061,00638,4001,006
2022-07-271,0281,0291,0181,02313,6001,023
2022-07-261,0271,0281,0231,02810,3001,028
2022-07-251,0381,0381,0201,02711,7001,027
2022-07-221,0261,0361,0221,03621,1001,036
2022-07-211,0131,0261,0111,02611,3001,026
2022-07-201,0311,0311,0111,02129,7001,021
2022-07-191,0281,0281,0041,01463,1001,014
2022-07-159911,0089851,00824,8001,008
2022-07-1498999098698813,400988
2022-07-1398299298298516,600985
2022-07-1299599598098120,800981
2022-07-1199099899099518,600995
2022-07-0899399898198132,200981
2022-07-0798899598599416,800994
2022-07-0698499198298413,800984
2022-07-0599699799099113,800991
2022-07-0499299698699611,600996
2022-07-0199599697798726,300987
2022-06-3098799498399124,700991
2022-06-299921,00498098068,000980
2022-06-289851,00098599620,100996
2022-06-2799699798298318,400983
2022-06-2497498297298115,600981
2022-06-2398098196997232,100972
2022-06-2299599798098046,900980
2022-06-2197898397498339,600983
2022-06-2097998897197530,600975
2022-06-1798999697197173,000971
2022-06-161,0071,0109961,00722,0001,007
2022-06-151,0021,00899399629,600996
2022-06-149991,0129981,00426,4001,004
2022-06-131,0101,0131,0041,00621,1001,006
2022-06-101,0181,0201,0111,01123,9001,011
2022-06-091,0201,0251,0121,02518,6001,025
2022-06-081,0251,0271,0181,02223,0001,022
2022-06-071,0131,0261,0101,01921,6001,019
2022-06-061,0011,0151,0001,01021,5001,010
2022-06-031,0191,0211,0081,01417,2001,014
2022-06-021,0161,0191,0111,01917,0001,019
2022-06-011,0011,0151,0011,01325,9001,013
2022-05-319921,0099831,00139,8001,001
2022-05-309861,00497797790,700977
2022-05-2798598597398220,600982
2022-05-2697898397597524,000975
2022-05-2598298597897821,700978
2022-05-2499799298498426,600984
2022-05-239971,0039941,00115,0001,001
2022-05-201,0011,00197599337,500993
2022-05-1998599597499530,300995
2022-05-189891,00098999818,500998
2022-05-1798499298399031,700990
2022-05-161,0031,00398398433,800984
2022-05-139801,00298099731,000997
2022-05-1298599197098261,900982
2022-05-111,0121,0171,0091,01010,2001,010
2022-05-101,0211,0281,0121,02312,8001,023
2022-05-091,0281,0351,0221,02213,7001,022
2022-05-061,0281,0421,0281,03810,2001,038
2022-05-021,0361,0421,0231,02719,3001,027
2022-04-289941,0389941,03840,3001,038
2022-04-271,0341,034982982115,400982
2022-04-261,0231,0421,0231,04024,7001,040
2022-04-251,0231,0281,0181,02315,4001,023
2022-04-221,0251,0431,0241,04217,7001,042
2022-04-211,0251,0421,0251,04217,3001,042
2022-04-201,0401,0401,0251,02519,1001,025
2022-04-191,0131,0271,0131,02412,7001,024
2022-04-181,0141,0151,0041,01019,3001,010
2022-04-151,0351,0371,0211,02518,4001,025
2022-04-141,0301,0421,0301,04111,5001,041
2022-04-131,0131,0331,0131,03329,1001,033
2022-04-121,0171,0171,0051,00525,3001,005
2022-04-111,0221,0301,0131,02041,7001,020
2022-04-081,0401,0401,0221,02549,4001,025
2022-04-071,0341,0411,0241,03743,5001,037
2022-04-061,0751,0781,0421,04237,9001,042
2022-04-051,0811,0821,0721,08022,9001,080
2022-04-041,0701,0821,0671,07129,3001,071
2022-04-011,0681,0701,0531,06637,3001,066
2022-03-311,0931,0981,0681,06831,7001,068
2022-03-301,1161,1161,0841,09939,9001,099
2022-03-291,1271,1311,1181,13130,7001,131
2022-03-281,1351,1351,1171,12439,7001,124
2022-03-251,1481,1481,1231,12730,1001,127
2022-03-241,1421,1421,1251,14240,8001,142
2022-03-231,1351,1491,1301,14228,1001,142
2022-03-221,1601,1601,1251,13541,8001,135
2022-03-181,1301,1481,1181,14854,3001,148
2022-03-171,1291,1341,1171,13026,8001,130
2022-03-161,1391,1391,1181,12338,5001,123
2022-03-151,1141,1391,1141,12752,0001,127
2022-03-141,1041,1141,0991,10312,2001,103
2022-03-111,0871,0961,0821,09528,5001,095
2022-03-101,0641,1011,0601,09936,3001,099
2022-03-091,0491,0501,0301,03420,5001,034
2022-03-081,0721,0761,0361,04648,6001,046
2022-03-071,1131,1161,0841,08953,0001,089
2022-03-041,1231,1301,1121,11637,1001,116
2022-03-031,1251,1281,1191,12216,4001,122
2022-03-021,1211,1281,1141,11423,9001,114
2022-03-011,1381,1411,1241,13122,8001,131
2022-02-281,1291,1341,1231,13234,6001,132
2022-02-251,1341,1361,1211,12921,1001,129
2022-02-241,1211,1341,1141,13438,0001,134
2022-02-221,1211,1251,1201,12227,9001,122
2022-02-211,1301,1321,1241,12719,0001,127
2022-02-181,1301,1381,1291,13817,3001,138
2022-02-171,1361,1361,1261,13112,8001,131
2022-02-161,1381,1391,1291,13928,6001,139
2022-02-151,1301,1331,1221,12325,0001,123
2022-02-141,1231,1281,1211,12533,1001,125
2022-02-101,1301,1371,1261,13133,8001,131
2022-02-091,1421,1421,1291,12921,7001,129
2022-02-081,1311,1391,1291,13413,8001,134
2022-02-071,1351,1431,1251,12629,6001,126
2022-02-041,1261,1391,1261,13322,4001,133
2022-02-031,1381,1501,1251,12552,2001,125
2022-02-021,1551,1601,1271,14268,8001,142
2022-02-011,1741,1771,1611,17134,2001,171
2022-01-311,1461,1531,1361,15117,5001,151
2022-01-281,1331,1421,1321,14224,2001,142
2022-01-271,1321,1391,1171,11843,4001,118
2022-01-261,1411,1451,1311,13118,2001,131
2022-01-251,1531,1541,1341,13816,3001,138
2022-01-241,1361,1571,1351,15519,2001,155
2022-01-211,1261,1371,1231,13630,0001,136
2022-01-201,1391,1501,1311,13124,1001,131
2022-01-191,1651,1691,1371,13744,2001,137
2022-01-181,1861,1861,1721,17410,1001,174
2022-01-171,1911,1911,1741,18013,4001,180
2022-01-141,1821,1821,1681,17718,5001,177
2022-01-131,1881,1951,1821,18210,8001,182
2022-01-121,1671,1891,1671,18816,5001,188
2022-01-111,1681,1681,1601,16518,1001,165
2022-01-071,1851,1881,1661,16827,0001,168
2022-01-061,1911,1911,1801,18016,7001,180
2022-01-051,2001,2011,1901,19812,1001,198
2022-01-041,1871,1981,1841,1966,5001,196

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