4968 荒川化学工業(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,2181,2201,1921,19419,5001,194
2014-12-291,2211,2211,1871,21615,2001,216
2014-12-261,1761,2201,1761,21716,5001,217
2014-12-251,2191,2191,1651,18743,9001,187
2014-12-241,2071,2101,1971,20917,5001,209
2014-12-221,1851,1941,1711,19020,6001,190
2014-12-191,2201,2201,1851,19429,7001,194
2014-12-181,1961,2101,1941,19410,1001,194
2014-12-171,1551,1861,1551,18232,9001,182
2014-12-161,1701,1811,1611,16324,7001,163
2014-12-151,2001,2011,1901,19813,8001,198
2014-12-121,2001,2121,1991,20536,4001,205
2014-12-111,1821,2091,1821,20512,3001,205
2014-12-101,2001,2201,1921,20123,3001,201
2014-12-091,2111,2481,2111,21840,8001,218
2014-12-081,2711,2771,2271,23364,5001,233
2014-12-051,2241,2491,2181,24325,7001,243
2014-12-041,2301,2491,2251,23850,0001,238
2014-12-031,2111,2291,2111,21820,9001,218
2014-12-021,2271,2271,2141,22531,6001,225
2014-12-011,2011,2301,2011,22737,2001,227
2014-11-281,1551,1961,1551,19538,5001,195
2014-11-271,1031,1621,1031,16154,6001,161
2014-11-261,1131,1251,1011,10135,1001,101
2014-11-251,1161,1231,1121,11822,3001,118
2014-11-211,1001,1061,0931,10613,8001,106
2014-11-201,1131,1141,1041,10621,3001,106
2014-11-191,1321,1321,1051,11016,7001,110
2014-11-181,1001,1241,1001,11922,8001,119
2014-11-171,1261,1281,0881,08841,9001,088
2014-11-141,1201,1261,1011,11939,3001,119
2014-11-131,1221,1221,0941,10732,8001,107
2014-11-121,1391,1471,1121,11453,1001,114
2014-11-111,1411,1471,1261,14334,0001,143
2014-11-101,1201,1391,1061,13118,0001,131
2014-11-071,1191,1361,1061,11724,0001,117
2014-11-061,1321,1541,1031,10455,7001,104
2014-11-051,1331,1601,1091,13268,2001,132
2014-11-041,1701,1761,1321,14335,6001,143
2014-10-311,1151,1421,1081,14244,8001,142
2014-10-301,0841,1031,0841,09625,6001,096
2014-10-291,0801,1051,0681,08822,3001,088
2014-10-281,0701,0761,0601,07014,3001,070
2014-10-271,0601,0851,0601,07417,9001,074
2014-10-241,0631,0691,0491,05015,7001,050
2014-10-231,0631,0701,0551,06115,8001,061
2014-10-221,0451,0801,0451,08022,9001,080
2014-10-211,0511,0571,0261,03125,8001,031
2014-10-201,0411,0621,0341,05723,7001,057
2014-10-171,0141,0461,0041,00534,3001,005
2014-10-161,0291,0369961,00762,1001,007
2014-10-151,0351,0521,0331,05125,5001,051
2014-10-141,0391,0551,0311,03143,7001,031
2014-10-101,0571,0781,0531,06028,5001,060
2014-10-091,1181,1251,0881,08945,7001,089
2014-10-081,1191,1231,1011,10934,3001,109
2014-10-071,1411,1641,1391,13926,2001,139
2014-10-061,1461,1711,1461,15726,6001,157
2014-10-031,1271,1591,1251,14027,2001,140
2014-10-021,1801,1801,1261,12636,7001,126
2014-10-011,2241,2351,1871,18724,2001,187
2014-09-301,2011,2721,1801,23555,4001,235
2014-09-291,2251,2271,2011,20929,5001,209
2014-09-261,2011,2331,1951,22525,7001,225
2014-09-251,2351,2501,2221,22648,7001,226
2014-09-241,2311,2371,2301,23216,3001,232
2014-09-221,2601,2721,2191,23134,7001,231
2014-09-191,2601,2791,2381,25471,7001,254
2014-09-181,2501,2701,2451,25839,0001,258
2014-09-171,2341,2471,2341,24362,8001,243
2014-09-161,2181,2251,2041,22564,1001,225
2014-09-121,1861,2101,1801,20181,2001,201
2014-09-111,1761,1861,1741,18228,7001,182
2014-09-101,1601,1821,1601,17517,5001,175
2014-09-091,1811,1851,1671,16716,3001,167
2014-09-081,1801,1811,1521,17718,3001,177
2014-09-051,1801,1801,1641,16815,7001,168
2014-09-041,1711,1831,1681,17010,8001,170
2014-09-031,1701,1761,1511,16723,3001,167
2014-09-021,1701,1801,1401,17520,2001,175
2014-09-011,1341,1941,1341,17037,3001,170
2014-08-291,1401,1491,1231,14431,8001,144
2014-08-281,1501,1551,1421,15415,9001,154
2014-08-271,1501,1581,1471,15415,4001,154
2014-08-261,1681,1781,1471,15627,1001,156
2014-08-251,1731,1851,1701,17614,5001,176
2014-08-221,1911,1941,1761,17816,0001,178
2014-08-211,1731,1921,1731,19221,0001,192
2014-08-201,1901,1901,1761,18215,1001,182
2014-08-191,1801,1951,1721,18332,9001,183
2014-08-181,1481,1871,1441,17542,9001,175
2014-08-151,1411,1451,1371,14414,6001,144
2014-08-141,1321,1421,1301,14112,8001,141
2014-08-131,1161,1491,1151,13216,9001,132
2014-08-121,1151,1371,1111,12224,8001,122
2014-08-111,0981,1261,0981,12535,5001,125
2014-08-081,0961,1081,0831,08650,9001,086
2014-08-071,1051,1251,0801,11668,5001,116
2014-08-061,1601,1841,1121,115106,4001,115
2014-08-051,2301,2301,1701,180121,3001,180
2014-08-041,2251,2371,2121,23136,6001,231
2014-08-011,2501,2641,2281,23743,7001,237
2014-07-311,2911,2911,2681,27110,1001,271
2014-07-301,2861,2951,2731,29121,3001,291
2014-07-291,2871,2941,2801,29317,8001,293
2014-07-281,2841,2911,2841,2889,4001,288
2014-07-251,2781,2881,2661,28117,9001,281
2014-07-241,2911,2941,2571,27726,0001,277
2014-07-231,2991,3071,2891,2919,7001,291
2014-07-221,2951,3241,2801,29930,9001,299
2014-07-181,2801,2951,2781,28917,9001,289
2014-07-171,2921,3051,2711,30348,3001,303
2014-07-161,3371,3371,2861,29153,5001,291
2014-07-151,3251,3301,3111,32042,6001,320
2014-07-141,2881,3251,2871,32525,6001,325
2014-07-111,2781,2891,2641,28825,8001,288
2014-07-101,2801,3021,2781,28638,0001,286
2014-07-091,2881,3041,2811,29039,8001,290
2014-07-081,2801,3181,2781,31464,8001,314
2014-07-071,2901,3041,2831,29651,8001,296
2014-07-041,2851,3041,2841,29443,8001,294
2014-07-031,3251,3271,2541,279126,6001,279
2014-07-021,3261,3301,2961,309100,0001,309
2014-07-011,3211,3341,3061,320155,1001,320
2014-06-301,3191,3531,2991,339167,5001,339
2014-06-271,2741,3181,2601,292119,2001,292
2014-06-261,2531,2751,2431,27487,0001,274
2014-06-251,2461,2801,2391,259135,2001,259
2014-06-241,2031,2191,1901,21770,0001,217
2014-06-231,2001,2201,1811,20367,0001,203
2014-06-201,1581,2061,1411,200120,6001,200
2014-06-191,2001,2031,1771,188155,2001,188
2014-06-181,1101,2301,1101,192194,4001,192
2014-06-171,0701,1171,0701,09654,6001,096
2014-06-161,1071,1171,0711,08050,9001,080
2014-06-131,0471,0941,0381,07788,7001,077
2014-06-121,0471,0581,0371,05236,5001,052
2014-06-111,0321,0471,0291,04352,8001,043
2014-06-101,0181,0389781,03196,3001,031
2014-06-091,0031,0401,0021,03289,7001,032
2014-06-069561,0609561,026229,5001,026
2014-06-0595996294695646,300956
2014-06-0494096993495580,300955
2014-06-0393894092993118,100931
2014-06-0292093791592926,200929
2014-05-3092092091091511,300915
2014-05-2991591691391411,900914
2014-05-2891392191191221,700912
2014-05-2792892990290470,900904
2014-05-2694395192893335,500933
2014-05-2393894093394020,700940
2014-05-2292293792293320,100933
2014-05-2191292291091718,500917
2014-05-2093093291591625,400916
2014-05-1994394391091644,700916
2014-05-1694595094194762,900947
2014-05-1593994593194538,100945
2014-05-1493794493593923,200939
2014-05-1393693692793639,800936
2014-05-1292093291591743,000917
2014-05-0989092389092290,900922
2014-05-0886589986589069,200890
2014-05-0786887584585037,500850
2014-05-028768798658688,500868
2014-05-0186287686287615,700876
2014-04-3086086485986119,600861
2014-04-288578618578619,200861
2014-04-2586086585586321,600863
2014-04-2486588186086014,200860
2014-04-238718788648757,600875
2014-04-228768848758764,400876
2014-04-2187988384987711,700877
2014-04-1887088387088012,100880
2014-04-178888888788819,000881
2014-04-1687588386788316,300883
2014-04-1587387385786414,000864
2014-04-1485687185685914,200859
2014-04-1185288284486719,400867
2014-04-1086387686286210,400862
2014-04-0987888985986232,500862
2014-04-0890290788088322,000883
2014-04-0790391690390514,700905
2014-04-0491692491191820,700918
2014-04-039209219129169,900916
2014-04-0292092391491423,900914
2014-04-0191092391091923,500919
2014-03-3192392390791823,500918
2014-03-2890691990291732,400917
2014-03-2789991087889840,600898
2014-03-2687389587088333,300883
2014-03-2586487485885847,700858
2014-03-2484587084386327,700863
2014-03-2087287284384638,000846
2014-03-1986787685786042,400860
2014-03-1888888887088212,300882
2014-03-1789689686787022,500870
2014-03-1490891489089358,200893
2014-03-1390692790692316,700923
2014-03-1291291690191112,400911
2014-03-1192292491092015,100920
2014-03-1091391390291121,600911
2014-03-0792092691291716,300917
2014-03-0691692290791514,900915
2014-03-0591691889890211,300902
2014-03-0488691188591014,200910
2014-03-0389790385989029,600890
2014-02-2891291489890221,500902
2014-02-279149229129148,200914
2014-02-2692092391291922,900919
2014-02-2591292190291822,600918
2014-02-2490691889990217,500902
2014-02-2190190889390615,200906
2014-02-2089390388589717,700897
2014-02-1990090088789312,700893
2014-02-1887790187289419,400894
2014-02-1789989986087348,000873
2014-02-1489890088289317,200893
2014-02-1391891889690015,200900
2014-02-1289592289091129,000911
2014-02-1087988986988319,800883
2014-02-0785186385085927,300859
2014-02-0684985983584122,600841
2014-02-0585087383283447,900834
2014-02-0489189186086053,400860
2014-02-0391493690490423,300904
2014-01-3190791890390930,900909
2014-01-3090591490191138,300911
2014-01-2991392991392318,000923
2014-01-2890791990490439,500904
2014-01-2791291490190642,900906
2014-01-2495895892594095,900940
2014-01-239781,080962968244,600968
2014-01-2297397395696824,300968
2014-01-2197297896496921,100969
2014-01-2096897295397019,800970
2014-01-1795197495196850,700968
2014-01-1694095093994630,300946
2014-01-1593893892793717,800937
2014-01-1492993491292821,600928
2014-01-1093793892993721,500937
2014-01-0993993993293711,900937
2014-01-0893593893093720,600937
2014-01-0793293392592614,700926
2014-01-0693593792392721,000927

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