4968 荒川化学工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	843	851	841	845	21,800	845
2010-12-29	847	858	844	858	7,500	858
2010-12-28	850	857	845	847	17,700	847
2010-12-27	855	855	846	849	10,300	849
2010-12-24	862	862	841	843	20,500	843
2010-12-22	863	868	863	864	12,300	864
2010-12-21	862	870	862	868	15,700	868
2010-12-20	877	877	861	864	22,500	864
2010-12-17	871	876	868	874	20,400	874
2010-12-16	873	878	872	874	22,000	874
2010-12-15	875	875	867	872	32,500	872
2010-12-14	878	882	872	880	35,700	880
2010-12-13	871	880	871	880	16,200	880
2010-12-10	881	881	869	870	44,600	870
2010-12-09	882	885	878	879	17,400	879
2010-12-08	875	888	867	888	34,500	888
2010-12-07	873	874	864	870	17,700	870
2010-12-06	842	879	842	868	53,600	868
2010-12-03	840	840	836	840	12,000	840
2010-12-02	831	860	831	837	43,000	837
2010-12-01	810	825	808	823	120,400	823
2010-11-30	836	836	825	825	18,700	825
2010-11-29	825	837	825	830	13,200	830
2010-11-26	831	833	820	825	12,200	825
2010-11-25	842	842	811	825	41,000	825
2010-11-24	834	838	832	834	15,700	834
2010-11-22	843	849	839	847	13,500	847
2010-11-19	844	845	831	836	15,400	836
2010-11-18	819	835	819	835	16,600	835
2010-11-17	806	821	806	820	8,100	820
2010-11-16	825	825	810	816	31,600	816
2010-11-15	830	838	822	825	11,900	825
2010-11-12	835	845	826	826	21,900	826
2010-11-11	847	847	841	843	12,200	843
2010-11-10	837	849	837	844	21,800	844
2010-11-09	834	846	828	842	14,200	842
2010-11-08	838	846	826	840	13,700	840
2010-11-05	808	845	808	825	23,800	825
2010-11-04	791	810	790	794	17,600	794
2010-11-02	801	802	767	778	40,900	778
2010-11-01	826	844	781	788	55,800	788
2010-10-29	838	845	823	841	20,300	841
2010-10-28	861	876	838	838	42,700	838
2010-10-27	876	885	856	865	18,200	865
2010-10-26	872	897	872	876	19,700	876
2010-10-25	886	895	875	875	19,700	875
2010-10-22	878	887	878	881	18,700	881
2010-10-21	887	887	868	877	24,500	877
2010-10-20	899	904	883	893	27,800	893
2010-10-19	903	921	903	913	14,800	913
2010-10-18	909	911	897	907	27,400	907
2010-10-15	921	923	905	909	18,200	909
2010-10-14	921	934	921	926	16,600	926
2010-10-13	923	931	920	920	8,800	920
2010-10-12	950	950	922	922	19,000	922
2010-10-08	963	968	948	949	24,800	949
2010-10-07	973	983	968	972	9,300	972
2010-10-06	974	982	965	974	10,300	974
2010-10-05	957	980	951	973	12,500	973
2010-10-04	978	978	965	965	19,200	965
2010-10-01	987	987	965	978	16,200	978
2010-09-30	1,023	1,027	987	991	12,800	991
2010-09-29	1,005	1,029	1,005	1,023	16,100	1,023
2010-09-28	1,008	1,018	1,005	1,012	13,300	1,012
2010-09-27	1,015	1,027	1,005	1,027	10,600	1,027
2010-09-24	1,012	1,020	1,001	1,001	10,600	1,001
2010-09-22	1,023	1,025	1,019	1,019	4,700	1,019
2010-09-21	1,042	1,050	1,017	1,023	13,800	1,023
2010-09-17	1,009	1,027	1,009	1,024	9,600	1,024
2010-09-16	1,023	1,024	1,000	1,009	18,500	1,009
2010-09-15	1,010	1,027	997	1,022	19,000	1,022
2010-09-14	1,038	1,038	1,016	1,018	10,100	1,018
2010-09-13	1,030	1,039	1,030	1,036	8,000	1,036
2010-09-10	1,036	1,036	1,017	1,030	27,900	1,030
2010-09-09	1,017	1,022	1,007	1,018	5,300	1,018
2010-09-08	1,038	1,038	1,001	1,005	12,200	1,005
2010-09-07	1,033	1,053	1,033	1,051	7,700	1,051
2010-09-06	1,028	1,043	1,025	1,042	11,300	1,042
2010-09-03	1,009	1,020	1,007	1,015	10,800	1,015
2010-09-02	1,011	1,011	1,000	1,001	10,900	1,001
2010-09-01	992	1,019	982	996	16,100	996
2010-08-31	1,010	1,017	985	992	14,400	992
2010-08-30	1,019	1,030	1,018	1,026	10,800	1,026
2010-08-27	985	1,008	980	1,008	11,600	1,008
2010-08-26	991	996	978	996	10,200	996
2010-08-25	992	995	975	991	15,100	991
2010-08-24	970	996	966	992	11,800	992
2010-08-23	992	999	963	983	8,900	983
2010-08-20	1,001	1,002	990	998	21,000	998
2010-08-19	1,002	1,015	1,002	1,008	9,000	1,008
2010-08-18	993	1,009	991	1,005	22,600	1,005
2010-08-17	968	988	960	984	9,800	984
2010-08-16	972	985	966	976	22,900	976
2010-08-13	975	992	962	972	19,400	972
2010-08-12	970	981	970	978	8,700	978
2010-08-11	999	999	962	985	13,100	985
2010-08-10	1,009	1,013	1,002	1,004	15,900	1,004
2010-08-09	1,019	1,021	989	1,015	10,000	1,015
2010-08-06	1,012	1,026	1,008	1,024	16,100	1,024
2010-08-05	1,002	1,019	1,001	1,016	12,200	1,016
2010-08-04	1,001	1,004	986	1,000	21,100	1,000
2010-08-03	994	1,012	987	1,004	21,700	1,004
2010-08-02	944	997	944	990	23,800	990
2010-07-30	958	969	943	945	16,300	945
2010-07-29	965	970	958	958	8,100	958
2010-07-28	956	971	947	964	13,900	964
2010-07-27	949	955	946	952	9,400	952
2010-07-26	949	950	934	945	9,800	945
2010-07-23	933	939	915	931	12,700	931
2010-07-22	922	929	911	918	10,800	918
2010-07-21	926	927	914	921	9,400	921
2010-07-20	933	933	915	925	21,000	925
2010-07-16	926	926	910	918	18,800	918
2010-07-15	939	939	906	926	12,300	926
2010-07-14	935	954	935	947	6,500	947
2010-07-13	950	950	930	932	11,300	932
2010-07-12	947	953	947	950	5,400	950
2010-07-09	950	960	930	955	8,600	955
2010-07-08	946	948	931	948	6,600	948
2010-07-07	934	941	921	933	7,700	933
2010-07-06	926	948	918	940	7,400	940
2010-07-05	934	938	916	928	8,500	928
2010-07-02	915	933	915	920	9,100	920
2010-07-01	922	931	915	921	14,700	921
2010-06-30	945	945	928	935	18,200	935
2010-06-29	962	976	942	953	13,700	953
2010-06-28	964	975	957	966	14,400	966
2010-06-25	971	972	956	968	19,800	968
2010-06-24	988	996	960	971	23,800	971
2010-06-23	1,005	1,011	985	999	19,000	999
2010-06-22	978	1,022	978	1,010	69,100	1,010
2010-06-21	956	978	948	974	25,700	974
2010-06-18	953	970	944	954	25,700	954
2010-06-17	961	961	947	957	12,800	957
2010-06-16	946	965	946	958	22,500	958
2010-06-15	938	946	930	940	17,700	940
2010-06-14	948	957	948	953	9,200	953
2010-06-11	974	974	932	943	51,700	943
2010-06-10	932	949	922	946	12,800	946
2010-06-09	958	958	934	943	15,900	943
2010-06-08	961	965	955	958	13,900	958
2010-06-07	970	970	961	961	14,100	961
2010-06-04	999	999	985	990	10,500	990
2010-06-03	975	1,000	975	991	18,200	991
2010-06-02	970	979	965	970	16,700	970
2010-06-01	976	994	975	984	7,500	984
2010-05-31	991	992	968	986	12,400	986
2010-05-28	980	1,000	971	977	25,400	977
2010-05-27	968	995	961	965	36,300	965
2010-05-26	962	984	962	969	20,500	969
2010-05-25	1,007	1,007	971	974	19,800	974
2010-05-24	998	1,008	982	1,001	18,300	1,001
2010-05-21	1,016	1,026	999	1,007	30,800	1,007
2010-05-20	1,057	1,057	993	1,046	37,600	1,046
2010-05-19	1,054	1,062	1,047	1,060	26,100	1,060
2010-05-18	1,080	1,093	1,075	1,084	31,600	1,084
2010-05-17	1,082	1,093	1,058	1,077	39,800	1,077
2010-05-14	1,078	1,098	1,071	1,082	21,600	1,082
2010-05-13	1,083	1,099	1,077	1,099	17,000	1,099
2010-05-12	1,091	1,102	1,070	1,084	60,700	1,084
2010-05-11	1,110	1,111	1,094	1,103	38,500	1,103
2010-05-10	1,076	1,099	1,040	1,098	43,300	1,098
2010-05-07	1,053	1,078	1,000	1,073	61,300	1,073
2010-05-06	1,152	1,174	1,082	1,085	60,000	1,085
2010-04-30	1,181	1,190	1,177	1,182	33,200	1,182
2010-04-28	1,172	1,181	1,156	1,170	32,900	1,170
2010-04-27	1,184	1,198	1,184	1,195	14,800	1,195
2010-04-26	1,179	1,200	1,172	1,200	62,200	1,200
2010-04-23	1,162	1,169	1,083	1,160	41,700	1,160
2010-04-22	1,142	1,170	1,132	1,161	43,000	1,161
2010-04-21	1,128	1,149	1,125	1,149	47,100	1,149
2010-04-20	1,118	1,125	1,105	1,118	27,900	1,118
2010-04-19	1,112	1,120	1,098	1,105	25,800	1,105
2010-04-16	1,126	1,128	1,113	1,121	33,600	1,121
2010-04-15	1,120	1,127	1,112	1,126	17,400	1,126
2010-04-14	1,129	1,130	1,115	1,125	25,600	1,125
2010-04-13	1,131	1,131	1,113	1,119	23,000	1,119
2010-04-12	1,119	1,137	1,119	1,131	24,000	1,131
2010-04-09	1,113	1,123	1,110	1,122	24,100	1,122
2010-04-08	1,107	1,123	1,102	1,120	36,600	1,120
2010-04-07	1,125	1,129	1,115	1,123	30,800	1,123
2010-04-06	1,123	1,129	1,117	1,123	32,700	1,123
2010-04-05	1,100	1,120	1,100	1,120	31,900	1,120
2010-04-02	1,121	1,121	1,100	1,104	22,200	1,104
2010-04-01	1,100	1,108	1,084	1,104	37,500	1,104
2010-03-31	1,094	1,108	1,088	1,097	42,500	1,097
2010-03-30	1,080	1,097	1,050	1,094	40,600	1,094
2010-03-29	1,067	1,086	1,053	1,077	43,900	1,077
2010-03-26	1,048	1,069	1,042	1,069	60,400	1,069
2010-03-25	1,029	1,044	1,021	1,036	44,300	1,036
2010-03-24	1,016	1,029	1,000	1,025	48,600	1,025
2010-03-23	1,000	1,006	997	1,001	26,500	1,001
2010-03-19	992	1,005	992	1,000	20,400	1,000
2010-03-18	997	1,001	986	989	32,500	989
2010-03-17	1,007	1,007	995	998	19,900	998
2010-03-16	989	1,004	989	997	19,100	997
2010-03-15	985	992	985	988	17,300	988
2010-03-12	982	992	982	982	37,900	982
2010-03-11	979	992	979	988	15,900	988
2010-03-10	981	985	978	979	27,100	979
2010-03-09	986	991	981	984	33,700	984
2010-03-08	990	997	985	986	37,700	986
2010-03-05	986	1,000	986	989	33,300	989
2010-03-04	996	997	989	993	27,600	993
2010-03-03	1,009	1,011	995	1,001	15,100	1,001
2010-03-02	1,003	1,014	1,003	1,009	9,400	1,009
2010-03-01	1,001	1,013	1,001	1,009	5,900	1,009
2010-02-26	999	1,004	996	998	14,700	998
2010-02-25	1,018	1,018	1,002	1,004	8,700	1,004
2010-02-24	1,012	1,024	1,006	1,011	11,000	1,011
2010-02-23	1,035	1,035	1,011	1,020	8,000	1,020
2010-02-22	1,026	1,034	1,023	1,028	24,600	1,028
2010-02-19	1,014	1,021	1,004	1,004	11,200	1,004
2010-02-18	1,005	1,025	1,002	1,013	15,900	1,013
2010-02-17	1,010	1,022	1,005	1,010	13,900	1,010
2010-02-16	984	1,024	984	994	30,100	994
2010-02-15	993	993	971	980	29,400	980
2010-02-12	1,000	1,004	989	993	29,500	993
2010-02-10	1,012	1,014	1,000	1,002	21,200	1,002
2010-02-09	1,014	1,025	1,008	1,017	10,400	1,017
2010-02-08	1,020	1,035	1,006	1,015	16,700	1,015
2010-02-05	1,011	1,035	1,002	1,020	13,500	1,020
2010-02-04	1,044	1,044	1,026	1,032	9,800	1,032
2010-02-03	1,026	1,047	1,025	1,031	13,200	1,031
2010-02-02	1,028	1,042	1,010	1,031	26,300	1,031
2010-02-01	1,036	1,072	1,018	1,028	28,700	1,028
2010-01-29	1,054	1,054	1,035	1,037	17,100	1,037
2010-01-28	1,046	1,060	1,043	1,053	12,000	1,053
2010-01-27	1,065	1,073	1,041	1,045	19,500	1,045
2010-01-26	1,093	1,093	1,067	1,068	17,500	1,068
2010-01-25	1,080	1,085	1,076	1,082	7,800	1,082
2010-01-22	1,095	1,095	1,077	1,084	10,400	1,084
2010-01-21	1,101	1,113	1,083	1,108	16,800	1,108
2010-01-20	1,123	1,123	1,082	1,096	16,900	1,096
2010-01-19	1,095	1,110	1,095	1,109	21,500	1,109
2010-01-18	1,102	1,113	1,087	1,099	21,600	1,099
2010-01-15	1,100	1,108	1,089	1,102	22,200	1,102
2010-01-14	1,110	1,123	1,096	1,115	30,600	1,115
2010-01-13	1,101	1,116	1,095	1,098	31,200	1,098
2010-01-12	1,097	1,107	1,079	1,094	16,500	1,094
2010-01-08	1,078	1,089	1,070	1,086	13,600	1,086
2010-01-07	1,085	1,085	1,069	1,078	15,400	1,078
2010-01-06	1,085	1,085	1,060	1,085	28,900	1,085
2010-01-05	1,098	1,104	1,072	1,072	24,100	1,072
2010-01-04	1,100	1,100	1,086	1,098	8,400	1,098

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