4968 荒川化学工業(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-281,1591,1731,1511,16212,3001,162
2007-12-271,1871,1981,1751,17928,0001,179
2007-12-261,1761,2061,1761,18919,5001,189
2007-12-251,1851,1951,1701,17526,2001,175
2007-12-211,1751,1881,1711,18524,6001,185
2007-12-201,2301,2301,1731,17429,6001,174
2007-12-191,2031,2201,1901,19016,0001,190
2007-12-181,1731,2201,1731,20221,8001,202
2007-12-171,2171,2351,2031,20321,3001,203
2007-12-141,2271,2501,2161,21730,5001,217
2007-12-131,2371,2491,2201,22715,4001,227
2007-12-121,2511,2521,2321,24918,1001,249
2007-12-111,2701,2801,2441,25119,5001,251
2007-12-101,2571,2681,2361,25414,6001,254
2007-12-071,2871,2871,2481,25723,5001,257
2007-12-061,2431,2901,2431,24734,7001,247
2007-12-051,2391,2481,2091,23215,2001,232
2007-12-041,2311,2621,2241,24041,4001,240
2007-12-031,2281,2301,2201,22414,1001,224
2007-11-301,1691,2211,1691,20533,9001,205
2007-11-291,1551,1711,1551,16929,5001,169
2007-11-281,1541,1731,1351,14610,3001,146
2007-11-271,1351,1501,1221,15021,9001,150
2007-11-261,1521,1591,1361,14435,1001,144
2007-11-221,1591,1681,1431,15016,5001,150
2007-11-211,1911,2101,1561,15626,6001,156
2007-11-201,2111,2111,1531,18718,4001,187
2007-11-191,2021,2131,1901,19212,7001,192
2007-11-161,2301,2301,1961,20025,6001,200
2007-11-151,2111,2341,2061,23313,9001,233
2007-11-141,1971,2151,1931,21014,2001,210
2007-11-131,1901,2001,1671,18430,3001,184
2007-11-121,2001,2141,1831,19016,4001,190
2007-11-091,2241,2311,2141,21518,9001,215
2007-11-081,2311,2511,2131,22232,4001,222
2007-11-071,2731,2761,2571,2577,8001,257
2007-11-061,2611,2941,2611,27314,7001,273
2007-11-051,2821,2831,2461,25420,5001,254
2007-11-021,2561,2921,2561,2829,7001,282
2007-11-011,2821,2961,2821,29612,0001,296
2007-10-311,2791,2941,2701,29114,4001,291
2007-10-301,2491,2851,2481,27849,2001,278
2007-10-291,2431,2641,2321,24434,2001,244
2007-10-261,2521,2521,2331,2397,1001,239
2007-10-251,2431,2521,2311,23317,8001,233
2007-10-241,2771,2771,2481,25315,5001,253
2007-10-231,2701,2851,2661,2765,7001,276
2007-10-221,2851,2851,2511,27514,6001,275
2007-10-191,3001,3001,2701,28725,1001,287
2007-10-181,2991,3221,2901,31916,5001,319
2007-10-171,3001,3261,2951,30014,4001,300
2007-10-161,3351,3351,3131,31513,9001,315
2007-10-151,3401,3491,3281,33312,2001,333
2007-10-121,3481,3621,3251,32514,1001,325
2007-10-111,3391,3511,3301,34524,0001,345
2007-10-101,3351,3401,3221,32211,3001,322
2007-10-091,3281,3421,3171,33423,0001,334
2007-10-051,3161,3281,3151,31713,0001,317
2007-10-041,3071,3351,3071,3159,8001,315
2007-10-031,3051,3241,3051,32012,3001,320
2007-10-021,2961,3111,2961,30515,7001,305
2007-10-011,3061,3061,2891,29513,0001,295
2007-09-281,3031,3091,2851,30916,4001,309
2007-09-271,2991,3091,2951,30320,6001,303
2007-09-261,2981,2991,2941,29812,4001,298
2007-09-251,3071,3071,2891,29812,5001,298
2007-09-211,2991,3101,2811,29915,4001,299
2007-09-201,3401,3401,2911,30528,7001,305
2007-09-191,2751,3081,2751,30210,2001,302
2007-09-181,2691,3011,2671,26814,2001,268
2007-09-141,3091,3091,2631,26439,5001,264
2007-09-131,2761,2951,2681,2689,6001,268
2007-09-121,2871,3011,2671,27117,1001,271
2007-09-111,2741,2851,2641,27910,4001,279
2007-09-101,2681,2971,2511,29015,0001,290
2007-09-071,2911,3041,2881,29010,3001,290
2007-09-061,2891,3071,2701,2998,4001,299
2007-09-051,3251,3281,2951,30116,1001,301
2007-09-041,3151,3451,3151,3458,8001,345
2007-09-031,3281,3401,3281,33516,4001,335
2007-08-311,2801,3251,2801,32522,1001,325
2007-08-301,2801,2941,2721,28015,2001,280
2007-08-291,2691,2751,2601,27216,7001,272
2007-08-281,3021,3141,2971,3116,0001,311
2007-08-271,3151,3261,2951,30010,7001,300
2007-08-241,2951,3041,2861,3049,2001,304
2007-08-231,2891,2961,2801,29312,7001,293
2007-08-221,2751,2891,2701,2826,0001,282
2007-08-211,2801,2901,2701,27522,7001,275
2007-08-201,3311,3311,2601,26021,8001,260
2007-08-171,2731,3031,2611,26122,8001,261
2007-08-161,3061,3231,2701,30337,5001,303
2007-08-151,3221,3281,3011,30516,9001,305
2007-08-141,2971,3271,2971,32216,3001,322
2007-08-131,2881,3041,2601,28921,6001,289
2007-08-101,3261,3391,2021,23461,8001,234
2007-08-091,3901,3901,3251,34432,1001,344
2007-08-081,4111,4121,3721,38027,0001,380
2007-08-071,4191,4311,4191,4219,7001,421
2007-08-061,4191,4351,4191,4299,4001,429
2007-08-031,4401,4411,4131,43112,6001,431
2007-08-021,4261,4401,4261,43613,8001,436
2007-08-011,4331,4511,4261,42612,5001,426
2007-07-311,4291,4531,4191,45325,5001,453
2007-07-301,3881,4171,3861,41717,0001,417
2007-07-271,4001,4051,3621,39224,4001,392
2007-07-261,4281,4501,4251,42916,5001,429
2007-07-251,4451,4541,4311,44610,5001,446
2007-07-241,4631,4651,4451,45520,3001,455
2007-07-231,4621,4641,4501,45117,0001,451
2007-07-201,5001,5001,4631,47124,4001,471
2007-07-191,4731,4911,4621,48725,0001,487
2007-07-181,4711,4791,4551,47223,2001,472
2007-07-171,4501,4971,4501,46552,5001,465
2007-07-131,4561,4791,4201,44633,7001,446
2007-07-121,4701,4701,4501,45626,8001,456
2007-07-111,4861,4961,4691,47729,6001,477
2007-07-101,5001,5021,4911,50022,4001,500
2007-07-091,5011,5101,4951,50423,5001,504
2007-07-061,5061,5131,4961,49821,8001,498
2007-07-051,5111,5211,5081,51522,9001,515
2007-07-041,5191,5191,5041,51010,2001,510
2007-07-031,5071,5191,5071,50822,0001,508
2007-07-021,5201,5241,5061,51823,7001,518
2007-06-291,5031,5201,4991,51326,8001,513
2007-06-281,5091,5091,4951,50212,9001,502
2007-06-271,5011,5051,4901,49712,2001,497
2007-06-261,5071,5071,4921,49914,2001,499
2007-06-251,5201,5201,5021,50640,0001,506
2007-06-221,5201,5281,5091,51626,4001,516
2007-06-211,5031,5301,5001,52049,6001,520
2007-06-201,5301,5301,4981,50332,3001,503
2007-06-191,5211,5371,5201,52211,1001,522
2007-06-181,5301,5571,5281,53747,0001,537
2007-06-151,4751,5271,4751,51978,8001,519
2007-06-141,4711,4831,4691,4808,7001,480
2007-06-131,4521,4791,4521,46914,4001,469
2007-06-121,4911,4921,4521,46820,4001,468
2007-06-111,4771,4981,4641,49119,9001,491
2007-06-081,4801,4801,4581,46332,8001,463
2007-06-071,4501,4661,4501,4609,6001,460
2007-06-061,4601,4601,4431,44914,0001,449
2007-06-051,4681,4681,4451,45816,8001,458
2007-06-041,4681,4691,4541,46110,1001,461
2007-06-011,4531,4671,4521,45720,5001,457
2007-05-311,4441,4661,4401,45216,5001,452
2007-05-301,4551,4551,4311,44311,6001,443
2007-05-291,4501,4591,4381,44512,1001,445
2007-05-281,4501,4501,4221,44213,4001,442
2007-05-251,4711,4811,4301,45014,8001,450
2007-05-241,4821,4941,4781,48111,0001,481
2007-05-231,4931,5001,4871,49415,8001,494
2007-05-221,4821,4931,4801,48912,6001,489
2007-05-211,4731,5001,4731,49611,1001,496
2007-05-181,5001,5061,4721,4748,7001,474
2007-05-171,4801,4971,4761,48811,0001,488
2007-05-161,4881,4941,4761,48110,9001,481
2007-05-151,5051,5061,4811,48720,9001,487
2007-05-141,5001,5121,4861,51125,2001,511
2007-05-111,5001,5041,4711,49721,1001,497
2007-05-101,5031,5101,4981,50515,2001,505
2007-05-091,5011,5051,4701,50328,5001,503
2007-05-081,5001,5201,4921,50246,2001,502
2007-05-071,4601,4961,4501,47941,8001,479
2007-05-021,3931,4371,3931,43417,0001,434
2007-05-011,4081,4131,3881,40110,9001,401
2007-04-271,3651,4021,3651,39918,7001,399
2007-04-261,3561,4091,3561,39821,5001,398
2007-04-251,3591,3801,3451,34521,3001,345
2007-04-241,3551,3781,3551,3787,8001,378
2007-04-231,3651,4101,3551,36315,2001,363
2007-04-201,4031,4061,3721,38017,3001,380
2007-04-191,4061,4081,3721,38017,8001,380
2007-04-181,3931,4281,3911,4267,7001,426
2007-04-171,4351,4361,3911,39317,9001,393
2007-04-161,4221,4451,4191,43718,4001,437
2007-04-131,4321,4321,4021,40219,7001,402
2007-04-121,4331,4391,4251,43514,7001,435
2007-04-111,4591,4721,4341,4348,8001,434
2007-04-101,4301,4521,4301,44815,0001,448
2007-04-091,4271,4401,4211,4377,8001,437
2007-04-061,4311,4321,4141,4217,8001,421
2007-04-051,4441,4441,4211,4218,5001,421
2007-04-041,4321,4371,4251,43339,4001,433
2007-04-031,4361,4431,4261,4317,4001,431
2007-04-021,4681,4681,4161,41615,1001,416
2007-03-301,4791,4791,4491,46712,7001,467
2007-03-291,4501,4751,4421,46915,8001,469
2007-03-281,4601,4641,4451,4519,0001,451
2007-03-271,4681,4681,4481,45010,9001,450
2007-03-261,4681,4701,4491,46215,5001,462
2007-03-231,4481,4631,4421,46314,9001,463
2007-03-221,4531,4571,4451,44515,1001,445
2007-03-201,4401,4521,4331,43310,5001,433
2007-03-191,4031,4331,4031,42920,4001,429
2007-03-161,4241,4371,4121,41627,3001,416
2007-03-151,4091,4291,4051,42422,2001,424
2007-03-141,4271,4401,4011,40918,5001,409
2007-03-131,4541,4571,4471,44714,4001,447
2007-03-121,4491,4641,4381,45418,1001,454
2007-03-091,4311,4651,4291,44335,9001,443
2007-03-081,4201,4361,4101,43618,4001,436
2007-03-071,4301,4401,4221,42317,7001,423
2007-03-061,3781,4151,3701,41518,3001,415
2007-03-051,4001,4091,3981,39824,8001,398
2007-03-021,4651,4821,4391,44024,9001,440
2007-03-011,4581,4781,4241,46318,5001,463
2007-02-281,3311,4881,3311,45734,9001,457
2007-02-271,5211,5211,4961,50122,3001,501
2007-02-261,5571,5581,5101,52114,9001,521
2007-02-231,5001,5271,5001,52753,7001,527
2007-02-221,4801,4981,4801,49627,7001,496
2007-02-211,4551,4821,4551,47013,7001,470
2007-02-201,4771,4771,4551,47112,7001,471
2007-02-191,4801,4851,4651,47616,1001,476
2007-02-161,4851,4901,4791,48430,6001,484
2007-02-151,4721,4841,4601,48338,9001,483
2007-02-141,4481,4751,4441,45524,3001,455
2007-02-131,4441,4491,4361,43925,0001,439
2007-02-091,4311,4401,4151,43624,2001,436
2007-02-081,4331,4401,4121,41221,0001,412
2007-02-071,4401,4441,4231,42915,8001,429
2007-02-061,4351,4441,4261,44320,8001,443
2007-02-051,4301,4601,4241,43029,1001,430
2007-02-021,4531,4531,4381,44018,5001,440
2007-02-011,4371,4531,4351,45332,7001,453
2007-01-311,4541,4541,4261,43721,9001,437
2007-01-301,4661,4691,4511,45121,8001,451
2007-01-291,4641,4731,4311,44623,8001,446
2007-01-261,4521,4691,4251,45519,0001,455
2007-01-251,4871,4881,4561,45632,9001,456
2007-01-241,4891,4901,4711,47865,2001,478
2007-01-231,4491,4661,4451,45023,1001,450
2007-01-221,4361,4731,4241,43935,5001,439
2007-01-191,4071,4341,4031,42633,9001,426
2007-01-181,4201,4371,4161,41730,1001,417
2007-01-171,4101,4181,4001,41242,0001,412
2007-01-161,3961,4141,3931,40544,8001,405
2007-01-151,3841,3961,3811,39636,0001,396
2007-01-121,3761,3941,3711,38526,6001,385
2007-01-111,3671,3951,3601,37642,3001,376
2007-01-101,3801,3801,3581,36836,0001,368
2007-01-091,3901,3981,3801,38852,0001,388
2007-01-051,3981,3991,3781,39027,4001,390
2007-01-041,3901,4041,3761,40217,6001,402

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