4968 荒川化学工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,857	1,872	1,831	1,868	60,800	1,868
2016-12-29	1,895	1,900	1,832	1,857	114,300	1,857
2016-12-28	1,850	1,898	1,850	1,889	92,300	1,889
2016-12-27	1,790	1,835	1,773	1,832	43,300	1,832
2016-12-26	1,808	1,835	1,792	1,798	58,800	1,798
2016-12-22	1,789	1,807	1,775	1,806	53,200	1,806
2016-12-21	1,793	1,812	1,783	1,797	77,700	1,797
2016-12-20	1,783	1,792	1,768	1,783	60,300	1,783
2016-12-19	1,760	1,790	1,747	1,786	143,400	1,786
2016-12-16	1,720	1,772	1,704	1,769	175,900	1,769
2016-12-15	1,700	1,728	1,692	1,712	147,600	1,712
2016-12-14	1,705	1,706	1,675	1,694	61,000	1,694
2016-12-13	1,648	1,709	1,641	1,693	95,300	1,693
2016-12-12	1,644	1,666	1,618	1,648	97,900	1,648
2016-12-09	1,628	1,650	1,619	1,644	88,800	1,644
2016-12-08	1,670	1,678	1,638	1,645	73,100	1,645
2016-12-07	1,656	1,674	1,643	1,663	72,600	1,663
2016-12-06	1,625	1,646	1,617	1,643	97,400	1,643
2016-12-05	1,600	1,614	1,581	1,606	57,000	1,606
2016-12-02	1,580	1,620	1,577	1,606	107,000	1,606
2016-12-01	1,595	1,608	1,575	1,580	113,700	1,580
2016-11-30	1,564	1,589	1,564	1,583	80,800	1,583
2016-11-29	1,540	1,573	1,531	1,563	88,500	1,563
2016-11-28	1,532	1,544	1,509	1,538	52,100	1,538
2016-11-25	1,543	1,549	1,524	1,532	38,300	1,532
2016-11-24	1,550	1,550	1,515	1,535	32,600	1,535
2016-11-22	1,542	1,548	1,521	1,547	29,500	1,547
2016-11-21	1,550	1,560	1,535	1,536	45,100	1,536
2016-11-18	1,550	1,553	1,538	1,549	43,800	1,549
2016-11-17	1,549	1,549	1,523	1,532	42,300	1,532
2016-11-16	1,548	1,565	1,530	1,549	101,000	1,549
2016-11-15	1,547	1,547	1,520	1,543	65,600	1,543
2016-11-14	1,510	1,539	1,506	1,531	90,600	1,531
2016-11-11	1,481	1,504	1,470	1,498	90,500	1,498
2016-11-10	1,500	1,512	1,455	1,460	72,500	1,460
2016-11-09	1,520	1,520	1,392	1,421	100,500	1,421
2016-11-08	1,497	1,518	1,497	1,506	36,400	1,506
2016-11-07	1,472	1,526	1,472	1,502	109,400	1,502
2016-11-04	1,395	1,478	1,364	1,456	169,300	1,456
2016-11-02	1,440	1,469	1,403	1,413	261,800	1,413
2016-11-01	1,565	1,565	1,537	1,550	131,900	1,550
2016-10-31	1,555	1,573	1,541	1,560	143,000	1,560
2016-10-28	1,549	1,559	1,532	1,558	124,700	1,558
2016-10-27	1,510	1,549	1,510	1,540	98,400	1,540
2016-10-26	1,495	1,519	1,477	1,515	97,300	1,515
2016-10-25	1,498	1,515	1,480	1,515	196,500	1,515
2016-10-24	1,445	1,475	1,439	1,469	98,100	1,469
2016-10-21	1,438	1,440	1,430	1,440	73,900	1,440
2016-10-20	1,433	1,448	1,415	1,438	86,000	1,438
2016-10-19	1,390	1,435	1,388	1,433	77,700	1,433
2016-10-17	1,343	1,356	1,340	1,354	85,000	1,354
2016-10-13	1,325	1,325	1,308	1,320	36,300	1,320
2016-10-12	1,297	1,311	1,290	1,307	57,300	1,307
2016-10-11	1,313	1,325	1,295	1,306	33,000	1,306
2016-10-07	1,300	1,306	1,283	1,304	37,700	1,304
2016-10-06	1,299	1,309	1,295	1,300	55,800	1,300
2016-10-05	1,276	1,289	1,273	1,287	52,000	1,287
2016-10-04	1,268	1,275	1,258	1,273	51,700	1,273
2016-10-03	1,260	1,272	1,253	1,264	52,900	1,264
2016-09-30	1,255	1,270	1,245	1,260	35,900	1,260
2016-09-29	1,256	1,275	1,251	1,272	29,500	1,272
2016-09-28	1,256	1,264	1,237	1,258	29,400	1,258
2016-09-27	1,234	1,266	1,208	1,266	83,600	1,266
2016-09-26	1,246	1,246	1,224	1,240	40,900	1,240
2016-09-23	1,220	1,243	1,215	1,242	53,100	1,242
2016-09-21	1,192	1,223	1,183	1,223	38,900	1,223
2016-09-20	1,202	1,202	1,185	1,200	19,900	1,200
2016-09-16	1,197	1,202	1,181	1,202	29,200	1,202
2016-09-15	1,184	1,192	1,182	1,191	13,400	1,191
2016-09-14	1,182	1,194	1,182	1,190	21,000	1,190
2016-09-13	1,194	1,201	1,168	1,191	31,200	1,191
2016-09-12	1,175	1,192	1,175	1,189	24,600	1,189
2016-09-09	1,185	1,200	1,185	1,194	41,800	1,194
2016-09-08	1,178	1,198	1,171	1,196	37,200	1,196
2016-09-07	1,175	1,188	1,167	1,186	15,000	1,186
2016-09-06	1,184	1,193	1,173	1,190	12,100	1,190
2016-09-05	1,191	1,195	1,178	1,188	13,900	1,188
2016-09-02	1,167	1,191	1,156	1,189	34,200	1,189
2016-09-01	1,144	1,191	1,137	1,187	80,200	1,187
2016-08-31	1,134	1,153	1,134	1,147	22,600	1,147
2016-08-30	1,108	1,154	1,081	1,142	28,200	1,142
2016-08-29	1,099	1,115	1,080	1,113	29,500	1,113
2016-08-26	1,089	1,089	1,071	1,075	13,900	1,075
2016-08-25	1,093	1,093	1,078	1,092	20,800	1,092
2016-08-24	1,088	1,099	1,088	1,093	4,000	1,093
2016-08-23	1,098	1,098	1,084	1,088	10,700	1,088
2016-08-22	1,110	1,117	1,099	1,105	12,500	1,105
2016-08-19	1,070	1,103	1,070	1,100	25,500	1,100
2016-08-18	1,070	1,085	1,070	1,071	16,000	1,071
2016-08-17	1,059	1,095	1,053	1,089	28,400	1,089
2016-08-16	1,098	1,098	1,051	1,065	28,700	1,065
2016-08-15	1,092	1,093	1,085	1,090	9,400	1,090
2016-08-12	1,110	1,118	1,090	1,092	18,400	1,092
2016-08-10	1,101	1,106	1,093	1,097	18,500	1,097
2016-08-09	1,080	1,119	1,077	1,111	36,600	1,111
2016-08-08	1,082	1,091	1,074	1,079	21,400	1,079
2016-08-05	1,085	1,090	1,071	1,075	15,700	1,075
2016-08-04	1,093	1,095	1,060	1,087	68,900	1,087
2016-08-03	1,068	1,099	1,037	1,043	99,100	1,043
2016-08-02	973	992	972	978	16,700	978
2016-08-01	985	996	969	980	12,000	980
2016-07-29	987	996	968	994	8,500	994
2016-07-28	993	1,001	981	991	10,800	991
2016-07-27	993	998	967	993	17,800	993
2016-07-26	987	996	978	985	12,900	985
2016-07-25	992	1,012	990	994	13,500	994
2016-07-22	976	987	975	985	8,200	985
2016-07-21	992	999	984	989	12,800	989
2016-07-20	992	992	976	991	17,400	991
2016-07-19	979	993	976	992	21,900	992
2016-07-15	980	986	964	972	18,700	972
2016-07-14	957	978	957	967	22,400	967
2016-07-13	973	985	962	967	17,000	967
2016-07-12	940	966	940	959	28,100	959
2016-07-11	914	943	914	939	22,500	939
2016-07-08	914	917	898	899	23,200	899
2016-07-07	919	926	907	909	13,400	909
2016-07-06	925	933	902	919	18,000	919
2016-07-05	930	937	926	934	13,000	934
2016-07-04	941	945	933	938	15,400	938
2016-07-01	941	957	941	945	16,100	945
2016-06-30	956	960	941	941	22,500	941
2016-06-29	941	960	938	956	17,300	956
2016-06-28	923	959	922	941	18,100	941
2016-06-27	933	951	933	948	28,900	948
2016-06-24	1,005	1,012	920	933	42,600	933
2016-06-23	989	1,005	985	1,001	42,600	1,001
2016-06-22	984	984	963	979	35,600	979
2016-06-21	962	987	953	985	104,800	985
2016-06-20	906	944	903	932	31,300	932
2016-06-17	915	919	893	898	68,600	898
2016-06-16	926	926	889	897	33,900	897
2016-06-15	923	933	913	923	31,400	923
2016-06-14	930	940	919	923	15,200	923
2016-06-13	955	955	935	935	19,400	935
2016-06-10	966	975	953	961	32,500	961
2016-06-09	965	970	959	963	13,700	963
2016-06-08	965	969	958	968	7,800	968
2016-06-07	960	963	955	962	5,800	962
2016-06-06	948	963	946	960	13,700	960
2016-06-03	955	961	951	957	7,700	957
2016-06-02	967	975	954	954	16,300	954
2016-06-01	973	979	966	969	15,800	969
2016-05-31	961	972	954	968	17,800	968
2016-05-30	966	966	953	965	8,500	965
2016-05-27	958	964	951	960	6,300	960
2016-05-26	960	989	946	955	42,200	955
2016-05-25	966	967	955	955	6,500	955
2016-05-24	953	961	947	952	10,900	952
2016-05-23	956	958	943	955	11,500	955
2016-05-20	967	968	958	963	12,600	963
2016-05-19	960	964	949	961	9,700	961
2016-05-18	951	960	940	956	18,000	956
2016-05-17	966	966	951	957	17,500	957
2016-05-16	964	964	953	958	20,900	958
2016-05-13	960	960	944	950	15,000	950
2016-05-12	946	960	946	960	11,300	960
2016-05-11	960	964	945	954	26,000	954
2016-05-10	974	974	947	958	30,000	958
2016-05-09	932	944	923	927	15,800	927
2016-05-06	923	953	911	917	24,700	917
2016-05-02	919	935	914	923	23,500	923
2016-04-28	970	977	942	942	24,500	942
2016-04-27	983	983	959	965	10,400	965
2016-04-26	976	978	956	976	11,600	976
2016-04-25	989	989	972	984	10,300	984
2016-04-22	973	984	968	984	13,700	984
2016-04-21	987	987	973	982	19,300	982
2016-04-20	977	980	950	957	19,600	957
2016-04-19	949	960	940	960	18,800	960
2016-04-18	932	946	931	934	18,600	934
2016-04-15	949	961	935	955	17,500	955
2016-04-14	942	959	942	959	22,500	959
2016-04-13	922	928	918	926	19,200	926
2016-04-12	896	914	895	908	10,900	908
2016-04-11	889	905	883	898	15,100	898
2016-04-08	890	907	881	889	54,800	889
2016-04-07	897	905	891	896	20,600	896
2016-04-06	906	909	895	900	23,300	900
2016-04-05	934	934	904	906	23,100	906
2016-04-04	925	949	916	941	39,500	941
2016-04-01	972	975	928	932	43,500	932
2016-03-31	980	991	970	971	25,600	971
2016-03-30	984	992	980	983	20,800	983
2016-03-29	980	991	979	984	15,800	984
2016-03-28	975	985	969	982	30,100	982
2016-03-25	965	970	961	965	18,800	965
2016-03-24	968	977	961	962	22,800	962
2016-03-23	976	983	971	972	18,600	972
2016-03-22	973	981	961	979	25,100	979
2016-03-18	967	970	951	957	31,400	957
2016-03-17	974	984	960	967	25,500	967
2016-03-16	978	983	967	967	24,600	967
2016-03-15	974	989	971	977	21,100	977
2016-03-14	977	987	968	983	28,400	983
2016-03-11	933	968	933	954	30,200	954
2016-03-10	939	951	936	948	21,500	948
2016-03-09	938	938	925	928	18,700	928
2016-03-08	946	954	930	945	34,200	945
2016-03-07	934	955	930	947	44,600	947
2016-03-04	919	932	914	925	47,100	925
2016-03-03	911	925	909	919	36,300	919
2016-03-02	902	919	901	910	55,400	910
2016-03-01	913	913	890	899	41,900	899
2016-02-29	937	940	912	912	34,300	912
2016-02-26	929	931	921	926	23,100	926
2016-02-25	919	926	918	919	30,300	919
2016-02-24	907	915	902	906	32,800	906
2016-02-23	930	930	911	914	23,100	914
2016-02-22	934	939	925	927	23,000	927
2016-02-19	933	945	928	939	29,900	939
2016-02-18	948	955	931	939	27,300	939
2016-02-17	931	947	925	933	29,900	933
2016-02-16	945	970	931	931	37,900	931
2016-02-15	926	969	920	939	39,900	939
2016-02-12	943	950	911	911	32,700	911
2016-02-10	1,005	1,016	970	972	24,300	972
2016-02-09	1,021	1,025	984	1,003	24,800	1,003
2016-02-08	1,035	1,072	1,034	1,052	19,700	1,052
2016-02-05	1,043	1,069	1,043	1,049	13,700	1,049
2016-02-04	1,071	1,089	1,060	1,064	16,800	1,064
2016-02-03	1,086	1,099	1,083	1,092	20,200	1,092
2016-02-02	1,166	1,166	1,134	1,146	13,000	1,146
2016-02-01	1,136	1,155	1,130	1,150	17,400	1,150
2016-01-29	1,098	1,130	1,081	1,125	11,400	1,125
2016-01-28	1,079	1,097	1,066	1,088	12,300	1,088
2016-01-27	1,060	1,084	1,054	1,079	10,100	1,079
2016-01-26	1,070	1,071	1,032	1,032	10,600	1,032
2016-01-25	1,071	1,092	1,062	1,080	12,000	1,080
2016-01-22	1,054	1,065	1,020	1,062	16,200	1,062
2016-01-21	1,016	1,069	1,006	1,008	16,500	1,008
2016-01-20	1,091	1,091	1,034	1,034	19,600	1,034
2016-01-19	1,088	1,097	1,071	1,081	14,300	1,081
2016-01-18	1,099	1,106	1,085	1,095	15,000	1,095
2016-01-15	1,135	1,142	1,095	1,102	13,500	1,102
2016-01-14	1,110	1,115	1,088	1,108	24,800	1,108
2016-01-13	1,104	1,118	1,104	1,117	8,300	1,117
2016-01-12	1,120	1,136	1,103	1,103	21,300	1,103
2016-01-08	1,133	1,166	1,132	1,135	19,100	1,135
2016-01-07	1,168	1,176	1,132	1,138	18,500	1,138
2016-01-06	1,172	1,179	1,141	1,156	14,100	1,156
2016-01-05	1,150	1,183	1,150	1,171	11,800	1,171
2016-01-04	1,192	1,197	1,161	1,163	17,500	1,163

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