4968 荒川化学工業(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-301,0111,0269941,02612,3001,026
2008-12-299771,0109711,01041,9001,010
2008-12-2696599595598761,600987
2008-12-259629639339556,600955
2008-12-2497097492994222,800942
2008-12-221,0301,03596899337,400993
2008-12-1996599896599119,800991
2008-12-189771,00096697428,800974
2008-12-1799199194897612,800976
2008-12-1699899894898235,400982
2008-12-151,0241,04097499848,400998
2008-12-1294899894398543,600985
2008-12-1191194589294315,200943
2008-12-1091693689893013,300930
2008-12-0994995991092614,300926
2008-12-0893196593195916,200959
2008-12-0592098991793365,100933
2008-12-0490791889691029,800910
2008-12-0387590086188925,200889
2008-12-0286089085987434,500874
2008-12-0187087084285923,000859
2008-11-2888189086788018,100880
2008-11-2788090686688015,600880
2008-11-269099098738859,200885
2008-11-2592092086190920,300909
2008-11-2185090082989642,600896
2008-11-2096096088589621,900896
2008-11-1993995892995411,700954
2008-11-1896697792292920,000929
2008-11-1791998691996119,000961
2008-11-1493095490891911,100919
2008-11-1388889585888017,400880
2008-11-1293394291593829,500938
2008-11-111,0121,01296997314,700973
2008-11-101,0201,0299931,00419,6001,004
2008-11-079411,01294199318,600993
2008-11-069711,0159711,00124,5001,001
2008-11-059401,0219391,02135,0001,021
2008-11-0491592188392112,300921
2008-10-3185190985088932,200889
2008-10-3075684675383134,900831
2008-10-2976178170374650,100746
2008-10-2877077072974760,100747
2008-10-2783183977177116,600771
2008-10-2482483280180416,000804
2008-10-2382883778383227,800832
2008-10-2285086082582838,000828
2008-10-2185886084285040,400850
2008-10-2087087084284840,800848
2008-10-1785586082586017,000860
2008-10-1686086076481548,000815
2008-10-1586086685086040,400860
2008-10-1486086184786057,200860
2008-10-1081082676176117,500761
2008-10-0982985981682612,100826
2008-10-0885588082082923,800829
2008-10-0783088283086023,700860
2008-10-0691092588690034,300900
2008-10-039259359029148,800914
2008-10-0296496491794014,100940
2008-10-0198098994796227,400962
2008-09-3093296292195017,800950
2008-09-291,0011,00597798021,200980
2008-09-261,0261,0279741,00637,9001,006
2008-09-251,0301,0351,0171,02619,5001,026
2008-09-241,0361,0511,0311,04519,7001,045
2008-09-221,0981,0991,0511,05116,5001,051
2008-09-191,0481,0931,0461,09322,4001,093
2008-09-181,0251,0621,0151,05719,1001,057
2008-09-171,0471,0471,0281,04411,8001,044
2008-09-161,0321,0491,0211,02929,1001,029
2008-09-121,0511,0691,0321,03242,7001,032
2008-09-111,0751,0951,0611,08030,7001,080
2008-09-101,0301,0671,0201,05925,9001,059
2008-09-091,0581,0701,0391,05019,2001,050
2008-09-081,0241,0801,0241,05814,2001,058
2008-09-051,0151,0391,0151,01727,7001,017
2008-09-041,1121,1121,0801,08527,7001,085
2008-09-031,1241,1441,0941,10529,2001,105
2008-09-021,1381,1491,1061,10623,9001,106
2008-09-011,1551,1591,1381,13814,8001,138
2008-08-291,1641,1661,1541,16222,0001,162
2008-08-281,1541,1601,1471,16010,4001,160
2008-08-271,1551,1581,1501,1533,4001,153
2008-08-261,1561,1561,1481,1556,6001,155
2008-08-251,1681,1811,1651,17011,3001,170
2008-08-221,1401,1561,1401,15611,6001,156
2008-08-211,1331,1541,1301,15411,3001,154
2008-08-201,1131,1351,1131,13218,9001,132
2008-08-191,1221,1411,1141,12317,0001,123
2008-08-181,1321,1731,1291,16118,1001,161
2008-08-151,1141,1471,1141,12312,0001,123
2008-08-141,1171,1211,1061,11817,1001,118
2008-08-131,1321,1411,1181,12211,1001,122
2008-08-121,1641,1761,1441,14411,8001,144
2008-08-111,1841,1921,1661,17310,9001,173
2008-08-081,1411,1821,1411,1808,2001,180
2008-08-071,1901,1901,1501,1588,1001,158
2008-08-061,1571,1901,1371,18220,9001,182
2008-08-051,1111,1741,1111,13812,3001,138
2008-08-041,1381,1581,1221,12211,7001,122
2008-08-011,1791,1821,1561,15810,6001,158
2008-07-311,1791,1901,1691,18421,4001,184
2008-07-301,1191,1721,1191,16517,0001,165
2008-07-291,1171,1231,1001,11910,4001,119
2008-07-281,1351,1461,1231,1356,4001,135
2008-07-251,1731,1741,1501,15513,5001,155
2008-07-241,1661,1731,1541,17317,4001,173
2008-07-231,1561,1641,1501,15211,0001,152
2008-07-221,1501,1561,1281,15615,7001,156
2008-07-181,1301,1301,1121,1166,5001,116
2008-07-171,1221,1301,1131,1307,6001,130
2008-07-161,1021,1301,1021,12116,6001,121
2008-07-151,1051,1101,0931,10022,2001,100
2008-07-141,1221,1301,1071,11113,2001,111
2008-07-111,1051,1241,1031,12422,1001,124
2008-07-101,1001,1101,1001,10015,4001,100
2008-07-091,1131,1251,1041,10410,7001,104
2008-07-081,1241,1251,1001,10015,5001,100
2008-07-071,1021,1221,1011,11612,2001,116
2008-07-041,1031,1131,1021,10812,7001,108
2008-07-031,1151,1151,0871,10026,3001,100
2008-07-021,1311,1331,1201,12116,6001,121
2008-07-011,1511,1621,1501,15113,0001,151
2008-06-301,1501,1801,1501,16810,5001,168
2008-06-271,1571,1601,1171,15514,9001,155
2008-06-261,1791,1801,1471,15713,1001,157
2008-06-251,1651,1801,1391,18029,9001,180
2008-06-241,1221,2031,1211,16354,6001,163
2008-06-231,1021,1161,1001,1158,0001,115
2008-06-201,1501,1511,1181,11923,4001,119
2008-06-191,1631,1631,1351,14214,1001,142
2008-06-181,1601,1661,1571,15810,7001,158
2008-06-171,1481,1641,1481,15911,6001,159
2008-06-161,1451,1581,1401,14913,4001,149
2008-06-131,1311,1501,1271,14035,0001,140
2008-06-121,1301,1571,1171,15146,2001,151
2008-06-111,1191,1291,1171,12416,4001,124
2008-06-101,1281,1281,1141,11922,9001,119
2008-06-091,1301,1301,1131,11812,4001,118
2008-06-061,1681,1681,1331,14419,2001,144
2008-06-051,1451,1641,1451,15912,5001,159
2008-06-041,1351,1531,1281,14314,8001,143
2008-06-031,1351,1391,1101,12222,7001,122
2008-06-021,1261,1511,1261,14216,6001,142
2008-05-301,1301,1391,1221,13510,8001,135
2008-05-291,1141,1271,1061,12315,2001,123
2008-05-281,1101,1201,1001,10026,7001,100
2008-05-271,1111,1181,1101,11020,3001,110
2008-05-261,1401,1411,1061,10627,6001,106
2008-05-231,1551,1611,1401,14011,3001,140
2008-05-221,1301,1471,1221,14617,9001,146
2008-05-211,1671,1701,1401,15118,7001,151
2008-05-201,1611,1851,1611,17919,9001,179
2008-05-191,1501,1771,1501,17524,2001,175
2008-05-161,1621,1701,1521,16026,1001,160
2008-05-151,1491,1601,1431,15033,1001,150
2008-05-141,1301,1471,1221,13234,1001,132
2008-05-131,1261,1301,1161,12218,6001,122
2008-05-121,1101,1231,1071,12022,3001,120
2008-05-091,1351,1351,1031,10448,5001,104
2008-05-081,1301,1431,1121,12273,5001,122
2008-05-071,1761,1801,1561,16455,2001,164
2008-05-021,1091,1191,1051,11636,3001,116
2008-05-011,1221,1301,1021,10522,7001,105
2008-04-301,1401,1401,1221,12319,2001,123
2008-04-281,1571,1571,1301,14033,0001,140
2008-04-251,1381,1481,1311,14220,6001,142
2008-04-241,1181,1371,1181,11813,3001,118
2008-04-231,1151,1381,1021,11711,4001,117
2008-04-221,1231,1241,1111,11910,2001,119
2008-04-211,1451,1451,1151,12219,8001,122
2008-04-181,0721,1071,0631,10734,4001,107
2008-04-171,0961,1061,0871,09416,5001,094
2008-04-161,1081,1141,0871,09018,1001,090
2008-04-151,0821,1031,0821,09612,2001,096
2008-04-141,1041,1171,0831,09521,0001,095
2008-04-111,1251,1501,1201,13714,6001,137
2008-04-101,1381,1381,1171,1257,2001,125
2008-04-091,1721,1721,1461,15910,7001,159
2008-04-081,1701,1991,1701,1777,5001,177
2008-04-071,2001,2091,1821,20717,7001,207
2008-04-041,2171,2171,2021,21010,1001,210
2008-04-031,2061,2191,2001,21621,2001,216
2008-04-021,1881,2121,1821,20821,0001,208
2008-04-011,1591,1851,1331,18114,3001,181
2008-03-311,1831,1841,1361,15814,7001,158
2008-03-281,1571,1911,1541,19014,3001,190
2008-03-271,1701,1831,1701,17713,8001,177
2008-03-261,1491,1801,1481,17526,1001,175
2008-03-251,1431,1591,1401,15863,6001,158
2008-03-241,1291,1351,1191,1208,5001,120
2008-03-211,0951,1231,0921,12315,5001,123
2008-03-191,0921,1001,0501,08417,0001,084
2008-03-181,0411,0611,0241,0429,6001,042
2008-03-171,0571,0591,0131,03316,9001,033
2008-03-141,0521,0671,0511,05736,0001,057
2008-03-131,0961,0971,0721,07225,5001,072
2008-03-121,1261,1261,1001,11614,7001,116
2008-03-111,0501,1061,0501,09417,2001,094
2008-03-101,0811,0991,0811,08818,9001,088
2008-03-071,1001,1101,0871,10119,2001,101
2008-03-061,1331,1431,1221,1377,7001,137
2008-03-051,1101,1341,1101,12017,4001,120
2008-03-041,1301,1401,1201,12534,6001,125
2008-03-031,1221,1361,1121,12321,6001,123
2008-02-291,1591,1661,1411,15230,6001,152
2008-02-281,1501,1811,1501,17924,5001,179
2008-02-271,1391,1701,1391,16835,2001,168
2008-02-261,1491,1621,1221,12226,5001,122
2008-02-251,1281,1631,1251,14133,3001,141
2008-02-221,0971,1251,0951,10816,1001,108
2008-02-211,0801,1231,0761,10334,4001,103
2008-02-201,1101,1201,0561,05638,4001,056
2008-02-191,0901,0951,0691,09022,5001,090
2008-02-181,0831,1291,0821,09020,5001,090
2008-02-151,0631,0761,0531,07120,2001,071
2008-02-141,0631,0771,0541,07119,4001,071
2008-02-131,0421,0631,0421,04318,7001,043
2008-02-121,0411,0601,0391,04012,7001,040
2008-02-081,0661,0801,0401,05121,6001,051
2008-02-071,0531,0691,0351,06523,9001,065
2008-02-061,0731,0741,0501,05340,4001,053
2008-02-051,1241,1241,1051,11317,0001,113
2008-02-041,1091,1351,1081,11226,3001,112
2008-02-011,1001,1091,0811,09217,7001,092
2008-01-311,0561,1091,0401,09956,8001,099
2008-01-301,0851,0901,0461,05731,3001,057
2008-01-291,0511,0741,0501,06527,1001,065
2008-01-281,0451,0761,0381,04621,3001,046
2008-01-251,0361,0691,0301,04541,9001,045
2008-01-241,0091,0409931,02518,8001,025
2008-01-2396999896999228,500992
2008-01-221,0151,03196896922,500969
2008-01-211,0641,0651,0191,02526,1001,025
2008-01-189921,0569831,04352,0001,043
2008-01-171,0021,0449921,04438,7001,044
2008-01-161,0421,0431,0021,00644,5001,006
2008-01-151,0501,0581,0411,042101,8001,042
2008-01-111,0691,0791,0511,05243,1001,052
2008-01-101,0561,0701,0501,05826,2001,058
2008-01-091,0631,0631,0281,04751,1001,047
2008-01-081,0791,0801,0601,07332,9001,073
2008-01-071,1101,1111,0791,08148,9001,081
2008-01-041,1501,1501,1101,11017,9001,110

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