4968 荒川化学工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 720 | 720 | 720 | 720 | 2,000 | 600 |
| 2001-12-27 | 720 | 720 | 720 | 720 | 5,000 | 600 |
| 2001-12-21 | 710 | 710 | 710 | 710 | 1,000 | 591.67 |
| 2001-12-20 | 755 | 755 | 702 | 720 | 5,000 | 600 |
| 2001-12-19 | 710 | 720 | 710 | 710 | 3,000 | 591.67 |
| 2001-12-18 | 750 | 750 | 750 | 750 | 4,000 | 625 |
| 2001-12-17 | 711 | 750 | 710 | 750 | 8,000 | 625 |
| 2001-12-13 | 712 | 712 | 710 | 710 | 3,000 | 591.67 |
| 2001-12-12 | 704 | 704 | 704 | 704 | 1,000 | 586.67 |
| 2001-12-11 | 756 | 756 | 756 | 756 | 1,000 | 630 |
| 2001-12-07 | 712 | 811 | 712 | 811 | 19,000 | 675.83 |
| 2001-12-05 | 730 | 730 | 710 | 711 | 4,000 | 592.50 |
| 2001-12-03 | 746 | 746 | 746 | 746 | 3,000 | 621.67 |
| 2001-11-29 | 746 | 746 | 746 | 746 | 1,000 | 621.67 |
| 2001-11-28 | 746 | 746 | 746 | 746 | 1,000 | 621.67 |
| 2001-11-27 | 750 | 750 | 750 | 750 | 1,000 | 625 |
| 2001-11-26 | 746 | 746 | 746 | 746 | 1,000 | 621.67 |
| 2001-11-22 | 747 | 747 | 746 | 746 | 3,000 | 621.67 |
| 2001-11-21 | 745 | 745 | 745 | 745 | 1,000 | 620.83 |
| 2001-11-20 | 750 | 750 | 745 | 745 | 6,000 | 620.83 |
| 2001-11-16 | 707 | 750 | 707 | 748 | 10,000 | 623.33 |
| 2001-11-15 | 701 | 701 | 701 | 701 | 3,000 | 584.17 |
| 2001-11-14 | 740 | 740 | 740 | 740 | 2,000 | 616.67 |
| 2001-11-13 | 741 | 741 | 740 | 740 | 2,000 | 616.67 |
| 2001-11-12 | 740 | 740 | 740 | 740 | 2,000 | 616.67 |
| 2001-11-08 | 745 | 745 | 745 | 745 | 1,000 | 620.83 |
| 2001-11-06 | 760 | 760 | 755 | 755 | 7,000 | 629.17 |
| 2001-11-02 | 779 | 779 | 779 | 779 | 1,000 | 649.17 |
| 2001-10-30 | 785 | 785 | 785 | 785 | 1,000 | 654.17 |
| 2001-10-29 | 790 | 790 | 790 | 790 | 2,000 | 658.33 |
| 2001-10-26 | 792 | 792 | 792 | 792 | 1,000 | 660 |
| 2001-10-24 | 790 | 790 | 790 | 790 | 1,000 | 658.33 |
| 2001-10-22 | 800 | 800 | 780 | 780 | 2,000 | 650 |
| 2001-10-18 | 779 | 779 | 779 | 779 | 1,000 | 649.17 |
| 2001-10-16 | 801 | 838 | 801 | 838 | 6,000 | 698.33 |
| 2001-10-12 | 770 | 800 | 770 | 800 | 2,000 | 666.67 |
| 2001-10-10 | 760 | 760 | 760 | 760 | 1,000 | 633.33 |
| 2001-10-04 | 760 | 761 | 760 | 761 | 4,000 | 634.17 |
| 2001-10-03 | 760 | 760 | 760 | 760 | 1,000 | 633.33 |
| 2001-10-02 | 760 | 760 | 760 | 760 | 7,000 | 633.33 |
| 2001-10-01 | 750 | 750 | 750 | 750 | 3,000 | 625 |
| 2001-09-28 | 775 | 775 | 775 | 775 | 1,000 | 645.83 |
| 2001-09-27 | 780 | 780 | 780 | 780 | 1,000 | 650 |
| 2001-09-21 | 779 | 780 | 779 | 780 | 3,000 | 650 |
| 2001-09-20 | 835 | 835 | 835 | 835 | 2,000 | 695.83 |
| 2001-09-17 | 721 | 781 | 721 | 781 | 6,000 | 650.83 |
| 2001-09-13 | 720 | 720 | 720 | 720 | 4,000 | 600 |
| 2001-09-11 | 770 | 770 | 770 | 770 | 5,000 | 641.67 |
| 2001-09-07 | 810 | 810 | 810 | 810 | 1,000 | 675 |
| 2001-09-06 | 820 | 820 | 820 | 820 | 1,000 | 683.33 |
| 2001-09-05 | 810 | 820 | 810 | 820 | 6,000 | 683.33 |
| 2001-09-03 | 830 | 830 | 830 | 830 | 1,000 | 691.67 |
| 2001-08-27 | 830 | 850 | 830 | 850 | 2,000 | 708.33 |
| 2001-08-24 | 850 | 850 | 850 | 850 | 1,000 | 708.33 |
| 2001-08-23 | 870 | 874 | 870 | 874 | 2,000 | 728.33 |
| 2001-08-20 | 890 | 890 | 890 | 890 | 1,000 | 741.67 |
| 2001-08-16 | 861 | 880 | 861 | 880 | 5,000 | 733.33 |
| 2001-08-09 | 880 | 880 | 860 | 860 | 3,000 | 716.67 |
| 2001-08-06 | 850 | 850 | 850 | 850 | 1,000 | 708.33 |
| 2001-08-03 | 890 | 890 | 890 | 890 | 2,000 | 741.67 |
| 2001-08-02 | 890 | 900 | 890 | 900 | 3,000 | 750 |
| 2001-08-01 | 880 | 885 | 880 | 885 | 4,000 | 737.50 |
| 2001-07-27 | 880 | 890 | 880 | 890 | 4,000 | 741.67 |
| 2001-07-25 | 895 | 895 | 895 | 895 | 2,000 | 745.83 |
| 2001-07-23 | 900 | 900 | 900 | 900 | 3,000 | 750 |
| 2001-07-19 | 899 | 900 | 899 | 900 | 3,000 | 750 |
| 2001-07-16 | 908 | 908 | 908 | 908 | 5,000 | 756.67 |
| 2001-07-13 | 900 | 910 | 871 | 910 | 3,000 | 758.33 |
| 2001-07-11 | 890 | 900 | 890 | 900 | 7,000 | 750 |
| 2001-07-10 | 870 | 870 | 870 | 870 | 2,000 | 725 |
| 2001-07-09 | 920 | 920 | 870 | 870 | 3,000 | 725 |
| 2001-07-06 | 929 | 929 | 929 | 929 | 1,000 | 774.17 |
| 2001-07-05 | 930 | 930 | 930 | 930 | 1,000 | 775 |
| 2001-07-04 | 940 | 940 | 940 | 940 | 1,000 | 783.33 |
| 2001-07-03 | 940 | 940 | 939 | 939 | 2,000 | 782.50 |
| 2001-07-02 | 950 | 950 | 948 | 948 | 2,000 | 790 |
| 2001-06-29 | 951 | 951 | 951 | 951 | 16,000 | 792.50 |
| 2001-06-28 | 900 | 930 | 880 | 880 | 26,000 | 733.33 |
| 2001-06-27 | 910 | 910 | 910 | 910 | 2,000 | 758.33 |
| 2001-06-26 | 898 | 910 | 898 | 910 | 3,000 | 758.33 |
| 2001-06-25 | 870 | 870 | 870 | 870 | 2,000 | 725 |
| 2001-06-22 | 900 | 900 | 900 | 900 | 1,000 | 750 |
| 2001-06-21 | 900 | 900 | 900 | 900 | 2,000 | 750 |
| 2001-06-20 | 900 | 900 | 900 | 900 | 11,000 | 750 |
| 2001-06-19 | 900 | 900 | 900 | 900 | 5,000 | 750 |
| 2001-06-18 | 897 | 900 | 896 | 900 | 7,000 | 750 |
| 2001-06-15 | 896 | 896 | 896 | 896 | 1,000 | 746.67 |
| 2001-06-14 | 896 | 896 | 896 | 896 | 1,000 | 746.67 |
| 2001-06-13 | 900 | 900 | 896 | 896 | 3,000 | 746.67 |
| 2001-06-12 | 900 | 900 | 899 | 900 | 5,000 | 750 |
| 2001-06-11 | 900 | 900 | 898 | 898 | 3,000 | 748.33 |
| 2001-06-07 | 899 | 899 | 899 | 899 | 1,000 | 749.17 |
| 2001-06-05 | 899 | 899 | 899 | 899 | 1,000 | 749.17 |
| 2001-06-04 | 899 | 899 | 899 | 899 | 1,000 | 749.17 |
| 2001-05-31 | 889 | 900 | 889 | 900 | 9,000 | 750 |
| 2001-05-30 | 890 | 900 | 870 | 870 | 5,000 | 725 |
| 2001-05-29 | 881 | 890 | 881 | 890 | 2,000 | 741.67 |
| 2001-05-28 | 910 | 910 | 870 | 870 | 3,000 | 725 |
| 2001-05-25 | 890 | 890 | 890 | 890 | 3,000 | 741.67 |
| 2001-05-24 | 920 | 920 | 856 | 890 | 8,000 | 741.67 |
| 2001-05-23 | 930 | 930 | 920 | 929 | 5,000 | 774.17 |
| 2001-05-22 | 920 | 935 | 909 | 935 | 6,000 | 779.17 |
| 2001-05-21 | 940 | 940 | 940 | 940 | 10,000 | 783.33 |
| 2001-05-18 | 945 | 946 | 930 | 940 | 10,000 | 783.33 |
| 2001-05-17 | 951 | 961 | 950 | 950 | 7,000 | 791.67 |
| 2001-05-16 | 951 | 955 | 950 | 950 | 12,000 | 791.67 |
| 2001-05-15 | 950 | 970 | 949 | 950 | 45,000 | 791.67 |
| 2001-05-14 | 950 | 950 | 930 | 950 | 13,000 | 791.67 |
| 2001-05-11 | 930 | 950 | 915 | 950 | 28,000 | 791.67 |
| 2001-05-10 | 880 | 930 | 880 | 930 | 18,000 | 775 |
| 2001-05-09 | 880 | 880 | 870 | 870 | 5,000 | 725 |
| 2001-05-08 | 881 | 881 | 880 | 880 | 3,000 | 733.33 |
| 2001-05-07 | 850 | 870 | 850 | 870 | 3,000 | 725 |
| 2001-05-02 | 840 | 850 | 820 | 850 | 8,000 | 708.33 |
| 2001-05-01 | 819 | 830 | 811 | 811 | 10,000 | 675.83 |
| 2001-04-27 | 820 | 820 | 820 | 820 | 1,000 | 683.33 |
| 2001-04-26 | 801 | 801 | 801 | 801 | 1,000 | 667.50 |
| 2001-04-25 | 801 | 801 | 801 | 801 | 1,000 | 667.50 |
| 2001-04-23 | 816 | 816 | 816 | 816 | 4,000 | 680 |
| 2001-04-20 | 820 | 820 | 816 | 816 | 4,000 | 680 |
| 2001-04-19 | 815 | 815 | 815 | 815 | 3,000 | 679.17 |
| 2001-04-17 | 815 | 815 | 815 | 815 | 1,000 | 679.17 |
| 2001-04-16 | 816 | 816 | 775 | 775 | 8,000 | 645.83 |
| 2001-04-13 | 815 | 815 | 815 | 815 | 1,000 | 679.17 |
| 2001-04-12 | 800 | 815 | 800 | 815 | 6,000 | 679.17 |
| 2001-04-06 | 820 | 820 | 820 | 820 | 1,000 | 683.33 |
| 2001-04-05 | 774 | 775 | 774 | 775 | 2,000 | 645.83 |
| 2001-04-04 | 840 | 840 | 770 | 770 | 2,000 | 641.67 |
| 2001-04-03 | 820 | 820 | 800 | 800 | 3,000 | 666.67 |
| 2001-03-29 | 830 | 830 | 830 | 830 | 1,000 | 691.67 |
| 2001-03-28 | 834 | 834 | 833 | 833 | 6,000 | 694.17 |
| 2001-03-27 | 813 | 834 | 813 | 834 | 11,000 | 695 |
| 2001-03-26 | 790 | 810 | 790 | 810 | 9,000 | 675 |
| 2001-03-23 | 780 | 785 | 780 | 785 | 8,000 | 654.17 |
| 2001-03-22 | 771 | 780 | 753 | 780 | 4,000 | 650 |
| 2001-03-21 | 775 | 775 | 775 | 775 | 2,000 | 645.83 |
| 2001-03-16 | 731 | 731 | 731 | 731 | 9,000 | 609.17 |
| 2001-03-15 | 730 | 730 | 725 | 725 | 2,000 | 604.17 |
| 2001-03-14 | 727 | 729 | 727 | 729 | 2,000 | 607.50 |
| 2001-03-13 | 755 | 755 | 721 | 721 | 12,000 | 600.83 |
| 2001-03-12 | 756 | 756 | 756 | 756 | 2,000 | 630 |
| 2001-03-09 | 751 | 756 | 751 | 756 | 4,000 | 630 |
| 2001-03-08 | 778 | 778 | 778 | 778 | 2,000 | 648.33 |
| 2001-03-07 | 780 | 780 | 755 | 755 | 2,000 | 629.17 |
| 2001-03-06 | 728 | 760 | 728 | 760 | 6,000 | 633.33 |
| 2001-03-05 | 788 | 788 | 768 | 768 | 2,000 | 640 |
| 2001-03-02 | 790 | 790 | 790 | 790 | 1,000 | 658.33 |
| 2001-03-01 | 770 | 770 | 770 | 770 | 1,000 | 641.67 |
| 2001-02-28 | 794 | 794 | 750 | 750 | 4,000 | 625 |
| 2001-02-26 | 769 | 800 | 769 | 800 | 5,000 | 666.67 |
| 2001-02-23 | 756 | 760 | 756 | 760 | 30,000 | 633.33 |
| 2001-02-22 | 749 | 749 | 749 | 749 | 1,000 | 624.17 |
| 2001-02-21 | 750 | 758 | 750 | 750 | 5,000 | 625 |
| 2001-02-20 | 750 | 750 | 750 | 750 | 4,000 | 625 |
| 2001-02-19 | 740 | 740 | 740 | 740 | 3,000 | 616.67 |
| 2001-02-16 | 731 | 750 | 731 | 750 | 8,000 | 625 |
| 2001-02-15 | 720 | 720 | 720 | 720 | 1,000 | 600 |
| 2001-02-14 | 750 | 750 | 730 | 740 | 10,000 | 616.67 |
| 2001-02-13 | 715 | 735 | 715 | 735 | 9,000 | 612.50 |
| 2001-02-08 | 731 | 740 | 730 | 730 | 4,000 | 608.33 |
| 2001-02-07 | 731 | 731 | 731 | 731 | 1,000 | 609.17 |
| 2001-02-05 | 750 | 750 | 750 | 750 | 1,000 | 625 |
| 2001-02-02 | 748 | 748 | 720 | 720 | 5,000 | 600 |
| 2001-01-31 | 730 | 730 | 730 | 730 | 3,000 | 608.33 |
| 2001-01-30 | 725 | 730 | 725 | 730 | 3,000 | 608.33 |
| 2001-01-29 | 721 | 721 | 720 | 720 | 2,000 | 600 |
| 2001-01-26 | 726 | 726 | 720 | 720 | 4,000 | 600 |
| 2001-01-25 | 720 | 725 | 720 | 725 | 3,000 | 604.17 |
| 2001-01-24 | 738 | 748 | 738 | 748 | 2,000 | 623.33 |
| 2001-01-23 | 748 | 748 | 748 | 748 | 1,000 | 623.33 |
| 2001-01-22 | 760 | 760 | 760 | 760 | 2,000 | 633.33 |
| 2001-01-19 | 711 | 720 | 710 | 710 | 5,000 | 591.67 |
| 2001-01-18 | 702 | 711 | 702 | 711 | 2,000 | 592.50 |
| 2001-01-17 | 700 | 710 | 700 | 710 | 2,000 | 591.67 |
| 2001-01-16 | 711 | 711 | 711 | 711 | 12,000 | 592.50 |
| 2001-01-12 | 700 | 710 | 700 | 710 | 3,000 | 591.67 |
| 2001-01-04 | 720 | 720 | 720 | 720 | 1,000 | 600 |
分割・併合履歴 ： [2006-03-28]1株→1.2株 [2000-03-28]1株→1.2株
