4968 荒川化学工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,457	1,457	1,429	1,431	7,600	1,192.50
2004-12-29	1,450	1,450	1,423	1,423	9,900	1,185.83
2004-12-28	1,440	1,450	1,430	1,438	9,300	1,198.33
2004-12-27	1,431	1,454	1,424	1,439	15,400	1,199.17
2004-12-24	1,431	1,448	1,429	1,445	10,600	1,204.17
2004-12-22	1,420	1,429	1,416	1,423	21,100	1,185.83
2004-12-21	1,395	1,407	1,393	1,399	14,500	1,165.83
2004-12-20	1,397	1,397	1,380	1,390	11,300	1,158.33
2004-12-17	1,383	1,395	1,383	1,393	11,400	1,160.83
2004-12-16	1,392	1,393	1,379	1,389	15,600	1,157.50
2004-12-15	1,390	1,395	1,389	1,391	7,400	1,159.17
2004-12-14	1,389	1,393	1,372	1,390	25,200	1,158.33
2004-12-13	1,379	1,385	1,370	1,380	4,700	1,150
2004-12-10	1,370	1,388	1,370	1,378	21,600	1,148.33
2004-12-09	1,394	1,397	1,380	1,390	16,500	1,158.33
2004-12-08	1,379	1,399	1,375	1,395	13,300	1,162.50
2004-12-07	1,387	1,396	1,380	1,380	6,200	1,150
2004-12-06	1,364	1,410	1,364	1,389	23,400	1,157.50
2004-12-03	1,359	1,369	1,352	1,364	7,900	1,136.67
2004-12-02	1,360	1,363	1,350	1,358	18,700	1,131.67
2004-12-01	1,348	1,369	1,343	1,357	4,300	1,130.83
2004-11-30	1,360	1,373	1,351	1,361	7,300	1,134.17
2004-11-29	1,368	1,377	1,365	1,373	16,900	1,144.17
2004-11-26	1,365	1,373	1,362	1,368	7,800	1,140
2004-11-25	1,360	1,373	1,360	1,366	3,600	1,138.33
2004-11-24	1,379	1,380	1,366	1,380	15,100	1,150
2004-11-22	1,382	1,382	1,353	1,373	7,000	1,144.17
2004-11-19	1,390	1,390	1,380	1,382	3,900	1,151.67
2004-11-18	1,377	1,385	1,375	1,380	13,700	1,150
2004-11-17	1,379	1,386	1,375	1,376	9,000	1,146.67
2004-11-16	1,385	1,397	1,384	1,392	21,200	1,160
2004-11-15	1,385	1,393	1,381	1,391	21,200	1,159.17
2004-11-12	1,380	1,388	1,360	1,388	10,600	1,156.67
2004-11-11	1,400	1,400	1,380	1,380	12,300	1,150
2004-11-10	1,416	1,416	1,391	1,391	7,400	1,159.17
2004-11-09	1,390	1,410	1,390	1,406	21,900	1,171.67
2004-11-08	1,397	1,398	1,380	1,383	10,800	1,152.50
2004-11-05	1,400	1,403	1,392	1,400	26,100	1,166.67
2004-11-04	1,361	1,375	1,360	1,370	17,600	1,141.67
2004-11-02	1,350	1,359	1,333	1,359	7,700	1,132.50
2004-11-01	1,339	1,358	1,331	1,350	8,100	1,125
2004-10-29	1,318	1,342	1,318	1,338	7,600	1,115
2004-10-28	1,358	1,358	1,351	1,358	3,500	1,131.67
2004-10-27	1,340	1,360	1,340	1,357	5,600	1,130.83
2004-10-26	1,355	1,355	1,330	1,347	10,200	1,122.50
2004-10-25	1,326	1,355	1,306	1,336	5,300	1,113.33
2004-10-22	1,370	1,375	1,340	1,366	6,200	1,138.33
2004-10-21	1,381	1,383	1,359	1,370	15,300	1,141.67
2004-10-20	1,415	1,425	1,362	1,362	30,200	1,135
2004-10-19	1,354	1,391	1,353	1,389	29,600	1,157.50
2004-10-18	1,352	1,357	1,347	1,353	12,100	1,127.50
2004-10-15	1,351	1,351	1,337	1,341	16,800	1,117.50
2004-10-14	1,350	1,357	1,340	1,341	25,000	1,117.50
2004-10-13	1,351	1,354	1,340	1,342	10,400	1,118.33
2004-10-12	1,340	1,357	1,339	1,345	17,100	1,120.83
2004-10-08	1,340	1,362	1,340	1,343	11,400	1,119.17
2004-10-07	1,365	1,368	1,338	1,340	20,400	1,116.67
2004-10-06	1,338	1,350	1,333	1,350	18,900	1,125
2004-10-05	1,338	1,348	1,330	1,338	11,600	1,115
2004-10-04	1,330	1,340	1,329	1,338	14,300	1,115
2004-10-01	1,300	1,338	1,300	1,327	9,000	1,105.83
2004-09-30	1,311	1,314	1,308	1,313	3,600	1,094.17
2004-09-29	1,323	1,323	1,304	1,320	5,500	1,100
2004-09-28	1,333	1,333	1,285	1,324	9,300	1,103.33
2004-09-27	1,349	1,349	1,321	1,333	8,800	1,110.83
2004-09-24	1,348	1,375	1,330	1,368	3,300	1,140
2004-09-22	1,360	1,365	1,359	1,365	15,900	1,137.50
2004-09-21	1,369	1,370	1,358	1,360	26,100	1,133.33
2004-09-17	1,371	1,371	1,365	1,369	12,500	1,140.83
2004-09-16	1,368	1,378	1,362	1,372	11,700	1,143.33
2004-09-15	1,368	1,375	1,364	1,368	19,000	1,140
2004-09-14	1,373	1,373	1,360	1,370	12,200	1,141.67
2004-09-13	1,366	1,386	1,366	1,373	3,100	1,144.17
2004-09-10	1,360	1,367	1,350	1,366	52,300	1,138.33
2004-09-09	1,361	1,367	1,360	1,366	41,400	1,138.33
2004-09-08	1,360	1,366	1,352	1,360	66,900	1,133.33
2004-09-07	1,361	1,370	1,358	1,364	46,900	1,136.67
2004-09-06	1,380	1,381	1,368	1,380	16,600	1,150
2004-09-03	1,350	1,367	1,350	1,367	38,400	1,139.17
2004-09-02	1,345	1,350	1,330	1,345	50,500	1,120.83
2004-09-01	1,311	1,340	1,310	1,338	22,000	1,115
2004-08-31	1,330	1,330	1,305	1,316	10,200	1,096.67
2004-08-30	1,295	1,310	1,288	1,310	19,200	1,091.67
2004-08-27	1,296	1,304	1,292	1,297	5,500	1,080.83
2004-08-26	1,306	1,315	1,290	1,296	18,300	1,080
2004-08-25	1,303	1,315	1,300	1,300	8,300	1,083.33
2004-08-24	1,297	1,310	1,297	1,307	4,500	1,089.17
2004-08-23	1,309	1,314	1,292	1,295	11,200	1,079.17
2004-08-20	1,310	1,320	1,285	1,309	21,100	1,090.83
2004-08-19	1,312	1,312	1,300	1,310	12,100	1,091.67
2004-08-18	1,301	1,310	1,290	1,310	5,300	1,091.67
2004-08-17	1,295	1,305	1,295	1,295	8,700	1,079.17
2004-08-16	1,323	1,330	1,290	1,315	9,900	1,095.83
2004-08-13	1,305	1,321	1,303	1,303	7,000	1,085.83
2004-08-12	1,335	1,339	1,310	1,310	7,900	1,091.67
2004-08-11	1,311	1,335	1,311	1,335	5,300	1,112.50
2004-08-10	1,319	1,319	1,302	1,306	11,100	1,088.33
2004-08-09	1,320	1,320	1,282	1,319	12,100	1,099.17
2004-08-06	1,306	1,340	1,306	1,340	15,100	1,116.67
2004-08-05	1,325	1,340	1,320	1,336	13,200	1,113.33
2004-08-04	1,353	1,368	1,266	1,345	15,500	1,120.83
2004-08-03	1,379	1,380	1,355	1,375	6,600	1,145.83
2004-08-02	1,380	1,393	1,372	1,373	3,100	1,144.17
2004-07-30	1,382	1,397	1,382	1,395	11,500	1,162.50
2004-07-29	1,384	1,384	1,354	1,365	4,300	1,137.50
2004-07-28	1,382	1,382	1,360	1,367	6,300	1,139.17
2004-07-27	1,390	1,391	1,341	1,342	10,300	1,118.33
2004-07-26	1,402	1,402	1,360	1,385	7,100	1,154.17
2004-07-23	1,418	1,418	1,402	1,406	7,700	1,171.67
2004-07-22	1,410	1,417	1,395	1,407	9,400	1,172.50
2004-07-21	1,401	1,415	1,401	1,415	4,500	1,179.17
2004-07-20	1,410	1,420	1,394	1,395	7,200	1,162.50
2004-07-16	1,409	1,410	1,390	1,404	9,600	1,170
2004-07-15	1,388	1,410	1,388	1,395	11,200	1,162.50
2004-07-14	1,417	1,417	1,386	1,386	11,000	1,155
2004-07-13	1,410	1,418	1,397	1,418	12,700	1,181.67
2004-07-12	1,425	1,426	1,410	1,410	3,500	1,175
2004-07-09	1,388	1,399	1,383	1,396	8,000	1,163.33
2004-07-08	1,385	1,426	1,385	1,395	10,100	1,162.50
2004-07-07	1,401	1,405	1,380	1,389	29,500	1,157.50
2004-07-06	1,431	1,438	1,400	1,411	19,500	1,175.83
2004-07-05	1,448	1,448	1,411	1,411	15,000	1,175.83
2004-07-02	1,421	1,446	1,410	1,432	16,700	1,193.33
2004-07-01	1,445	1,445	1,412	1,421	43,500	1,184.17
2004-06-30	1,400	1,405	1,396	1,405	16,400	1,170.83
2004-06-29	1,392	1,410	1,385	1,397	48,300	1,164.17
2004-06-28	1,409	1,428	1,400	1,410	65,700	1,175
2004-06-25	1,400	1,400	1,381	1,390	15,000	1,158.33
2004-06-24	1,389	1,403	1,370	1,381	24,600	1,150.83
2004-06-23	1,407	1,409	1,381	1,386	22,500	1,155
2004-06-22	1,385	1,411	1,384	1,394	15,300	1,161.67
2004-06-21	1,415	1,424	1,380	1,385	25,700	1,154.17
2004-06-18	1,395	1,416	1,391	1,391	19,400	1,159.17
2004-06-17	1,396	1,409	1,390	1,395	34,300	1,162.50
2004-06-16	1,400	1,430	1,386	1,396	36,900	1,163.33
2004-06-15	1,414	1,414	1,383	1,383	48,400	1,152.50
2004-06-14	1,430	1,439	1,413	1,420	37,800	1,183.33
2004-06-11	1,422	1,431	1,405	1,423	44,600	1,185.83
2004-06-10	1,415	1,423	1,405	1,417	21,500	1,180.83
2004-06-09	1,408	1,416	1,405	1,406	11,200	1,171.67
2004-06-08	1,418	1,430	1,404	1,407	22,500	1,172.50
2004-06-07	1,400	1,424	1,400	1,417	17,500	1,180.83
2004-06-04	1,399	1,419	1,398	1,403	22,700	1,169.17
2004-06-03	1,425	1,425	1,400	1,400	13,500	1,166.67
2004-06-02	1,432	1,439	1,395	1,407	19,800	1,172.50
2004-06-01	1,433	1,500	1,430	1,434	22,400	1,195
2004-05-31	1,426	1,447	1,421	1,434	18,900	1,195
2004-05-28	1,420	1,444	1,400	1,443	33,700	1,202.50
2004-05-27	1,430	1,432	1,400	1,400	34,100	1,166.67
2004-05-26	1,449	1,460	1,435	1,436	16,600	1,196.67
2004-05-25	1,420	1,459	1,420	1,459	18,300	1,215.83
2004-05-24	1,460	1,483	1,436	1,449	37,500	1,207.50
2004-05-21	1,429	1,481	1,428	1,470	45,300	1,225
2004-05-20	1,425	1,460	1,405	1,420	48,500	1,183.33
2004-05-19	1,349	1,410	1,349	1,385	38,300	1,154.17
2004-05-18	1,302	1,325	1,302	1,318	38,100	1,098.33
2004-05-17	1,380	1,380	1,300	1,315	38,700	1,095.83
2004-05-14	1,410	1,420	1,390	1,400	33,400	1,166.67
2004-05-13	1,415	1,440	1,384	1,400	27,000	1,166.67
2004-05-12	1,420	1,420	1,380	1,411	22,000	1,175.83
2004-05-11	1,400	1,436	1,388	1,408	29,000	1,173.33
2004-05-10	1,436	1,472	1,417	1,438	59,400	1,198.33
2004-05-07	1,507	1,523	1,488	1,506	49,600	1,255
2004-05-06	1,557	1,571	1,502	1,502	31,200	1,251.67
2004-04-30	1,511	1,550	1,490	1,527	30,500	1,272.50
2004-04-28	1,505	1,549	1,500	1,521	29,800	1,267.50
2004-04-27	1,500	1,540	1,481	1,525	22,600	1,270.83
2004-04-26	1,505	1,539	1,500	1,507	24,100	1,255.83
2004-04-23	1,500	1,545	1,500	1,505	24,900	1,254.17
2004-04-22	1,495	1,535	1,490	1,491	30,400	1,242.50
2004-04-21	1,533	1,580	1,478	1,519	25,700	1,265.83
2004-04-20	1,526	1,553	1,525	1,533	26,100	1,277.50
2004-04-19	1,521	1,544	1,514	1,525	32,300	1,270.83
2004-04-16	1,508	1,572	1,508	1,551	32,800	1,292.50
2004-04-15	1,582	1,582	1,508	1,538	21,900	1,281.67
2004-04-14	1,550	1,598	1,547	1,582	18,100	1,318.33
2004-04-13	1,590	1,599	1,570	1,580	34,000	1,316.67
2004-04-12	1,590	1,594	1,550	1,590	44,300	1,325
2004-04-09	1,535	1,597	1,474	1,567	78,600	1,305.83
2004-04-08	1,475	1,599	1,475	1,548	100,800	1,290
2004-04-07	1,442	1,479	1,442	1,471	44,300	1,225.83
2004-04-06	1,391	1,443	1,390	1,436	57,600	1,196.67
2004-04-05	1,417	1,430	1,383	1,383	70,800	1,152.50
2004-04-02	1,448	1,457	1,425	1,426	40,300	1,188.33
2004-04-01	1,450	1,460	1,435	1,450	25,100	1,208.33
2004-03-31	1,450	1,470	1,448	1,470	21,300	1,225
2004-03-30	1,480	1,480	1,431	1,477	30,000	1,230.83
2004-03-29	1,410	1,480	1,403	1,480	35,900	1,233.33
2004-03-26	1,447	1,471	1,427	1,470	25,900	1,225
2004-03-25	1,499	1,500	1,459	1,477	55,900	1,230.83
2004-03-24	1,390	1,530	1,382	1,500	108,500	1,250
2004-03-23	1,370	1,384	1,320	1,384	45,400	1,153.33
2004-03-22	1,350	1,379	1,350	1,373	43,500	1,144.17
2004-03-19	1,359	1,391	1,350	1,370	108,100	1,141.67
2004-03-18	1,350	1,375	1,350	1,360	203,800	1,133.33
2004-03-17	1,248	1,348	1,240	1,343	153,800	1,119.17
2004-03-16	1,230	1,246	1,220	1,236	103,700	1,030
2004-03-15	1,190	1,216	1,190	1,215	60,100	1,012.50
2004-03-12	1,195	1,197	1,175	1,182	60,900	985
2004-03-11	1,150	1,201	1,150	1,194	213,400	995
2004-03-10	1,150	1,164	1,149	1,155	67,500	962.50
2004-03-09	1,134	1,145	1,119	1,140	50,700	950
2004-03-08	1,152	1,153	1,130	1,143	49,600	952.50
2004-03-05	1,130	1,145	1,130	1,143	75,200	952.50
2004-03-04	1,120	1,130	1,100	1,120	87,800	933.33
2004-03-03	1,108	1,117	1,102	1,109	60,700	924.17
2004-03-02	1,095	1,106	1,091	1,098	86,700	915
2004-03-01	1,097	1,097	1,085	1,091	53,000	909.17
2004-02-27	1,083	1,085	1,076	1,078	38,000	898.33
2004-02-26	1,085	1,087	1,080	1,084	36,700	903.33
2004-02-25	1,090	1,090	1,075	1,077	46,200	897.50
2004-02-24	1,095	1,095	1,076	1,080	60,600	900
2004-02-23	1,079	1,087	1,077	1,084	149,200	903.33
2004-02-20	1,078	1,083	1,072	1,072	35,200	893.33
2004-02-19	1,095	1,095	1,077	1,077	45,900	897.50
2004-02-18	1,076	1,089	1,075	1,084	49,700	903.33
2004-02-17	1,075	1,077	1,070	1,074	47,200	895
2004-02-16	1,076	1,080	1,073	1,075	53,900	895.83
2004-02-13	1,082	1,084	1,072	1,075	126,200	895.83
2004-02-12	1,111	1,128	1,102	1,102	32,800	918.33
2004-02-10	1,140	1,147	1,103	1,116	15,800	930
2004-02-09	1,157	1,173	1,140	1,140	19,000	950
2004-02-06	1,191	1,191	1,156	1,156	11,600	963.33
2004-02-05	1,194	1,197	1,146	1,192	10,300	993.33
2004-02-04	1,230	1,230	1,200	1,200	6,200	1,000
2004-02-03	1,250	1,250	1,210	1,230	12,600	1,025
2004-02-02	1,201	1,250	1,200	1,218	7,500	1,015
2004-01-30	1,180	1,250	1,180	1,200	20,500	1,000
2004-01-29	1,206	1,206	1,196	1,200	10,500	1,000
2004-01-28	1,251	1,251	1,218	1,226	4,400	1,021.67
2004-01-27	1,252	1,265	1,250	1,255	8,800	1,045.83
2004-01-26	1,250	1,264	1,249	1,249	20,200	1,040.83
2004-01-23	1,220	1,236	1,213	1,236	15,500	1,030
2004-01-22	1,191	1,220	1,191	1,204	8,600	1,003.33
2004-01-21	1,200	1,230	1,200	1,210	10,900	1,008.33
2004-01-20	1,225	1,225	1,200	1,201	11,200	1,000.83
2004-01-19	1,190	1,225	1,190	1,200	14,500	1,000
2004-01-16	1,182	1,208	1,182	1,190	21,800	991.67
2004-01-15	1,181	1,200	1,181	1,181	5,300	984.17
2004-01-14	1,170	1,182	1,170	1,180	1,900	983.33
2004-01-13	1,191	1,210	1,181	1,210	6,100	1,008.33
2004-01-09	1,200	1,200	1,190	1,190	2,000	991.67
2004-01-08	1,210	1,210	1,186	1,186	2,900	988.33
2004-01-07	1,210	1,210	1,141	1,195	7,400	995.83
2004-01-06	1,190	1,225	1,190	1,210	7,700	1,008.33
2004-01-05	1,180	1,195	1,155	1,176	1,900	980

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