4968 荒川化学工業(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	680	680	680	680	1,700	566.67
2002-12-27	658	670	658	670	700	558.33
2002-12-26	655	656	654	656	400	546.67
2002-12-25	672	672	654	654	4,300	545
2002-12-24	680	680	652	652	12,400	543.33
2002-12-20	696	696	690	690	9,600	575
2002-12-19	688	688	670	686	2,000	571.67
2002-12-18	662	692	662	692	1,300	576.67
2002-12-17	670	680	665	665	2,100	554.17
2002-12-16	660	695	660	695	10,000	579.17
2002-12-13	699	699	660	660	5,300	550
2002-12-12	686	695	685	695	2,600	579.17
2002-12-11	686	686	684	685	5,000	570.83
2002-12-10	685	686	685	685	5,800	570.83
2002-12-09	675	725	674	689	24,400	574.17
2002-12-06	681	682	653	674	12,800	561.67
2002-12-05	690	690	682	682	4,600	568.33
2002-12-04	680	690	680	685	3,000	570.83
2002-12-03	667	700	667	672	3,700	560
2002-12-02	725	725	725	725	1,500	604.17
2002-11-29	670	685	659	685	10,000	570.83
2002-11-28	662	670	652	670	13,500	558.33
2002-11-27	650	662	650	662	1,500	551.67
2002-11-26	652	669	650	652	4,800	543.33
2002-11-25	668	668	652	652	1,900	543.33
2002-11-22	662	662	652	652	3,900	543.33
2002-11-21	651	660	651	651	1,000	542.50
2002-11-20	659	660	657	657	3,300	547.50
2002-11-19	674	674	650	660	5,400	550
2002-11-18	674	694	670	694	10,200	578.33
2002-11-15	680	680	674	674	2,500	561.67
2002-11-14	695	695	690	690	1,900	575
2002-11-13	688	695	680	695	2,600	579.17
2002-11-12	695	695	690	690	1,600	575
2002-11-11	695	695	695	695	1,600	579.17
2002-11-08	700	724	690	690	9,200	575
2002-11-07	691	699	690	690	4,000	575
2002-11-06	680	690	680	690	1,800	575
2002-11-05	680	680	673	680	700	566.67
2002-11-01	680	690	672	672	3,700	560
2002-10-31	680	690	670	690	1,800	575
2002-10-30	686	686	680	680	3,500	566.67
2002-10-29	687	690	686	686	900	571.67
2002-10-28	702	702	702	702	100	585
2002-10-25	682	682	682	682	200	568.33
2002-10-24	703	705	680	700	5,300	583.33
2002-10-23	715	715	701	713	900	594.17
2002-10-22	725	725	715	715	5,500	595.83
2002-10-21	748	748	698	715	3,700	595.83
2002-10-18	705	720	705	705	2,200	587.50
2002-10-17	720	720	670	670	1,800	558.33
2002-10-16	720	730	719	720	14,600	600
2002-10-15	720	720	718	719	1,500	599.17
2002-10-11	689	698	670	688	3,300	573.33
2002-10-10	651	669	651	669	1,600	557.50
2002-10-09	680	680	655	656	3,500	546.67
2002-10-08	689	689	660	680	3,300	566.67
2002-10-07	690	690	661	690	7,400	575
2002-10-04	690	700	671	690	4,700	575
2002-10-03	701	701	690	690	6,400	575
2002-10-02	710	740	705	705	15,600	587.50
2002-10-01	720	720	710	710	10,800	591.67
2002-09-30	759	759	717	735	11,400	612.50
2002-09-27	740	751	730	750	13,200	625
2002-09-26	755	770	739	749	10,700	624.17
2002-09-25	781	791	775	775	15,900	645.83
2002-09-24	810	810	780	791	16,300	659.17
2002-09-20	800	830	781	830	21,500	691.67
2002-09-19	879	879	812	812	16,600	676.67
2002-09-18	880	880	796	860	80,000	716.67
2002-09-17	880	880	870	880	129,000	733.33
2002-09-13	738	780	707	780	24,000	650
2002-09-12	735	738	720	738	19,300	615
2002-09-11	730	740	707	707	21,400	589.17
2002-09-10	700	730	695	720	25,900	600
2002-09-09	610	630	610	630	1,300	525
2002-09-06	638	638	628	628	3,000	523.33
2002-09-05	620	640	620	640	1,200	533.33
2002-09-04	631	640	631	640	3,000	533.33
2002-09-03	650	650	650	650	200	541.67
2002-09-02	631	650	631	650	1,100	541.67
2002-08-30	650	650	631	631	1,300	525.83
2002-08-29	650	650	650	650	2,000	541.67
2002-08-28	647	650	646	646	7,000	538.33
2002-08-27	651	651	646	646	2,800	538.33
2002-08-26	652	652	650	650	7,000	541.67
2002-08-21	669	669	650	668	2,100	556.67
2002-08-20	699	699	690	690	3,900	575
2002-08-19	696	696	690	690	18,800	575
2002-08-16	665	697	665	697	9,600	580.83
2002-08-15	665	665	665	665	1,000	554.17
2002-08-14	667	667	665	665	500	554.17
2002-08-13	678	680	667	667	6,200	555.83
2002-08-12	661	680	661	680	1,800	566.67
2002-08-09	650	657	650	651	17,600	542.50
2002-08-08	648	650	646	646	1,900	538.33
2002-08-06	650	650	640	640	1,500	533.33
2002-08-05	670	670	650	650	2,200	541.67
2002-08-02	681	681	670	670	2,000	558.33
2002-08-01	682	682	681	681	900	567.50
2002-07-31	681	681	681	681	200	567.50
2002-07-30	686	686	686	686	4,800	571.67
2002-07-29	690	690	685	685	1,300	570.83
2002-07-26	685	685	680	680	800	566.67
2002-07-25	683	693	683	693	9,700	577.50
2002-07-24	685	685	685	685	1,000	570.83
2002-07-23	685	685	685	685	300	570.83
2002-07-22	699	699	690	695	6,900	579.17
2002-07-19	705	705	690	698	3,900	581.67
2002-07-18	711	711	709	711	1,900	592.50
2002-07-17	711	711	711	711	300	592.50
2002-07-16	714	719	710	710	12,500	591.67
2002-07-12	715	715	710	710	1,300	591.67
2002-07-11	724	724	710	724	2,700	603.33
2002-07-10	711	720	711	720	300	600
2002-07-09	720	720	710	720	7,400	600
2002-07-08	730	730	720	720	1,600	600
2002-07-05	739	739	728	730	1,500	608.33
2002-07-04	729	735	725	725	7,500	604.17
2002-07-03	729	730	724	724	3,600	603.33
2002-07-02	729	729	712	729	2,100	607.50
2002-07-01	740	740	720	722	2,400	601.67
2002-06-28	720	720	719	720	3,200	600
2002-06-27	722	760	720	720	37,800	600
2002-06-26	702	724	700	722	26,800	601.67
2002-06-25	706	706	692	700	2,800	583.33
2002-06-24	708	709	701	705	9,600	587.50
2002-06-21	715	725	710	717	17,100	597.50
2002-06-20	712	715	712	715	15,900	595.83
2002-06-19	700	710	690	710	2,300	591.67
2002-06-18	696	700	696	700	1,100	583.33
2002-06-17	698	705	695	705	8,200	587.50
2002-06-14	704	705	700	701	2,600	584.17
2002-06-13	700	700	697	697	1,300	580.83
2002-06-12	710	710	710	710	300	591.67
2002-06-11	710	710	710	710	300	591.67
2002-06-10	712	712	710	710	1,200	591.67
2002-06-07	705	705	700	702	2,900	585
2002-06-06	700	705	700	705	300	587.50
2002-06-05	705	705	700	700	1,000	583.33
2002-06-04	719	719	700	700	5,400	583.33
2002-05-31	719	719	719	719	200	599.17
2002-05-30	718	719	711	711	2,800	592.50
2002-05-29	725	725	707	716	4,900	596.67
2002-05-28	718	725	718	725	11,000	604.17
2002-05-27	705	719	705	718	2,600	598.33
2002-05-24	709	709	708	708	1,600	590
2002-05-23	707	720	707	715	5,000	595.83
2002-05-22	706	706	706	706	100	588.33
2002-05-21	705	706	705	706	200	588.33
2002-05-20	710	710	705	710	8,800	591.67
2002-05-17	695	708	695	708	3,100	590
2002-05-16	707	710	705	705	10,000	587.50
2002-05-15	707	707	707	707	300	589.17
2002-05-14	709	709	708	708	800	590
2002-05-13	700	709	700	709	1,300	590.83
2002-05-10	710	710	695	695	11,600	579.17
2002-05-08	710	710	710	710	1,600	591.67
2002-05-07	715	715	710	715	1,100	595.83
2002-05-02	714	714	706	706	3,400	588.33
2002-05-01	715	715	710	710	12,300	591.67
2002-04-30	719	719	711	711	1,100	592.50
2002-04-26	712	720	712	712	500	593.33
2002-04-25	712	722	712	722	1,900	601.67
2002-04-24	712	725	712	725	1,400	604.17
2002-04-23	711	720	711	715	3,200	595.83
2002-04-22	724	724	710	710	4,800	591.67
2002-04-19	712	712	710	710	1,400	591.67
2002-04-18	710	712	710	711	1,300	592.50
2002-04-17	728	728	728	728	100	606.67
2002-04-16	712	729	712	729	8,900	607.50
2002-04-12	710	710	710	710	400	591.67
2002-04-11	711	711	710	711	2,100	592.50
2002-04-09	711	717	710	717	800	597.50
2002-04-08	710	720	710	710	2,400	591.67
2002-04-05	700	700	700	700	6,000	583.33
2002-04-04	705	710	705	710	1,200	591.67
2002-04-03	708	708	705	705	400	587.50
2002-04-02	706	708	706	708	500	590
2002-04-01	718	718	710	710	1,600	591.67
2002-03-29	720	720	701	719	3,800	599.17
2002-03-28	717	717	717	717	200	597.50
2002-03-27	715	715	713	715	800	595.83
2002-03-26	712	716	712	716	600	596.67
2002-03-25	731	737	730	737	3,000	614.17
2002-03-22	728	735	728	728	2,100	606.67
2002-03-20	739	739	728	730	4,000	608.33
2002-03-19	725	739	725	738	10,900	615
2002-03-18	731	739	725	725	9,000	604.17
2002-03-15	730	738	730	730	3,200	608.33
2002-03-14	737	738	726	738	7,100	615
2002-03-13	726	739	725	739	6,800	615.83
2002-03-12	749	749	722	725	10,200	604.17
2002-03-11	729	750	729	741	7,100	617.50
2002-03-08	729	729	723	729	5,400	607.50
2002-03-06	705	705	701	701	3,100	584.17
2002-03-05	730	730	705	705	2,000	587.50
2002-03-04	720	720	701	720	9,900	600
2002-03-01	730	730	720	720	2,200	600
2002-02-27	740	740	740	740	2,000	616.67
2002-02-26	725	725	725	725	100	604.17
2002-02-21	745	745	745	745	1,000	620.83
2002-02-20	750	750	745	745	3,000	620.83
2002-02-19	745	745	745	745	1,000	620.83
2002-02-18	725	750	725	750	7,400	625
2002-02-15	725	725	725	725	1,200	604.17
2002-02-14	720	720	720	720	1,000	600
2002-02-13	706	707	706	706	2,800	588.33
2002-02-08	706	706	706	706	200	588.33
2002-02-06	706	710	700	710	4,200	591.67
2002-02-05	720	720	705	705	2,100	587.50
2002-02-04	702	702	702	702	500	585
2002-02-01	705	706	702	702	2,300	585
2002-01-31	730	730	719	719	2,000	599.17
2002-01-24	731	731	731	731	1,000	609.17
2002-01-21	779	779	779	779	1,000	649.17
2002-01-18	780	780	780	780	1,000	650
2002-01-16	755	780	750	780	12,000	650
2002-01-11	750	750	750	750	3,000	625
2002-01-10	750	750	749	750	5,000	625
2002-01-09	740	740	740	740	2,000	616.67
2002-01-08	720	730	720	730	9,000	608.33
2002-01-07	721	721	721	721	1,000	600.83
2002-01-04	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