4968 荒川化学工業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,325	2,345	2,306	2,318	44,000	2,318
2017-12-28	2,302	2,334	2,302	2,321	36,300	2,321
2017-12-27	2,275	2,299	2,275	2,298	27,800	2,298
2017-12-26	2,300	2,308	2,270	2,280	31,700	2,280
2017-12-25	2,315	2,315	2,293	2,300	29,800	2,300
2017-12-22	2,299	2,326	2,298	2,313	22,800	2,313
2017-12-21	2,308	2,309	2,285	2,304	42,100	2,304
2017-12-20	2,265	2,326	2,255	2,320	67,500	2,320
2017-12-19	2,301	2,310	2,251	2,265	99,700	2,265
2017-12-18	2,285	2,327	2,285	2,324	69,600	2,324
2017-12-15	2,298	2,299	2,261	2,288	59,600	2,288
2017-12-14	2,264	2,308	2,264	2,308	49,400	2,308
2017-12-13	2,302	2,302	2,264	2,273	57,700	2,273
2017-12-12	2,320	2,325	2,270	2,291	131,500	2,291
2017-12-11	2,320	2,335	2,310	2,328	46,200	2,328
2017-12-08	2,296	2,345	2,296	2,327	67,400	2,327
2017-12-07	2,299	2,350	2,299	2,328	76,100	2,328
2017-12-06	2,335	2,365	2,290	2,315	101,800	2,315
2017-12-05	2,335	2,353	2,282	2,341	127,000	2,341
2017-12-04	2,312	2,407	2,293	2,319	263,900	2,319
2017-12-01	2,370	2,422	2,257	2,292	621,300	2,292
2017-11-30	2,463	2,471	2,429	2,454	48,600	2,454
2017-11-29	2,433	2,484	2,433	2,463	39,700	2,463
2017-11-28	2,476	2,476	2,421	2,432	59,000	2,432
2017-11-27	2,440	2,498	2,439	2,476	62,500	2,476
2017-11-24	2,423	2,444	2,406	2,431	26,800	2,431
2017-11-22	2,430	2,488	2,428	2,461	91,900	2,461
2017-11-21	2,360	2,400	2,343	2,380	90,500	2,380
2017-11-20	2,398	2,444	2,341	2,346	134,800	2,346
2017-11-17	2,428	2,428	2,366	2,373	56,700	2,373
2017-11-16	2,437	2,437	2,394	2,404	57,800	2,404
2017-11-15	2,462	2,492	2,440	2,461	120,100	2,461
2017-11-13	2,494	2,523	2,459	2,480	60,300	2,480
2017-11-10	2,453	2,500	2,445	2,485	51,700	2,485
2017-11-09	2,467	2,533	2,438	2,482	142,400	2,482
2017-11-08	2,418	2,443	2,373	2,430	108,700	2,430
2017-11-07	2,442	2,448	2,404	2,411	110,700	2,411
2017-11-06	2,455	2,485	2,422	2,446	142,000	2,446
2017-11-02	2,485	2,529	2,342	2,450	353,400	2,450
2017-11-01	2,759	2,788	2,733	2,785	44,500	2,785
2017-10-31	2,702	2,749	2,702	2,741	43,800	2,741
2017-10-30	2,715	2,736	2,689	2,708	51,200	2,708
2017-10-27	2,689	2,715	2,682	2,715	26,000	2,715
2017-10-26	2,620	2,663	2,612	2,658	23,400	2,658
2017-10-25	2,669	2,679	2,634	2,638	35,000	2,638
2017-10-24	2,631	2,672	2,625	2,661	25,400	2,661
2017-10-23	2,579	2,624	2,558	2,619	64,000	2,619
2017-10-20	2,575	2,575	2,512	2,529	33,200	2,529
2017-10-19	2,585	2,604	2,555	2,570	35,600	2,570
2017-10-18	2,598	2,610	2,567	2,582	45,200	2,582
2017-10-17	2,538	2,591	2,529	2,589	38,700	2,589
2017-10-16	2,572	2,595	2,520	2,524	28,700	2,524
2017-10-13	2,533	2,555	2,506	2,553	24,500	2,553
2017-10-12	2,525	2,569	2,515	2,537	17,700	2,537
2017-10-11	2,517	2,523	2,495	2,513	24,100	2,513
2017-10-10	2,528	2,551	2,516	2,546	39,800	2,546
2017-10-06	2,530	2,556	2,514	2,528	22,500	2,528
2017-10-05	2,511	2,535	2,504	2,535	30,200	2,535
2017-10-04	2,535	2,552	2,493	2,511	66,900	2,511
2017-10-03	2,660	2,666	2,520	2,534	69,900	2,534
2017-10-02	2,635	2,670	2,635	2,647	23,600	2,647
2017-09-29	2,641	2,648	2,606	2,637	19,000	2,637
2017-09-28	2,615	2,643	2,592	2,641	24,500	2,641
2017-09-27	2,558	2,589	2,545	2,587	26,400	2,587
2017-09-26	2,581	2,593	2,565	2,582	22,100	2,582
2017-09-25	2,580	2,604	2,574	2,583	21,100	2,583
2017-09-22	2,650	2,650	2,567	2,580	35,000	2,580
2017-09-21	2,694	2,729	2,626	2,645	43,500	2,645
2017-09-20	2,758	2,758	2,669	2,682	35,100	2,682
2017-09-19	2,779	2,786	2,697	2,748	59,600	2,748
2017-09-15	2,562	2,741	2,561	2,729	95,000	2,729
2017-09-14	2,573	2,584	2,542	2,568	36,600	2,568
2017-09-13	2,532	2,587	2,528	2,570	37,300	2,570
2017-09-12	2,515	2,543	2,514	2,538	25,700	2,538
2017-09-11	2,459	2,505	2,447	2,494	16,400	2,494
2017-09-08	2,450	2,481	2,422	2,439	49,800	2,439
2017-09-07	2,426	2,481	2,423	2,452	29,100	2,452
2017-09-06	2,405	2,460	2,403	2,419	31,500	2,419
2017-09-05	2,506	2,517	2,427	2,430	27,100	2,430
2017-09-04	2,559	2,578	2,491	2,498	26,400	2,498
2017-09-01	2,539	2,570	2,502	2,567	30,200	2,567
2017-08-31	2,560	2,578	2,542	2,551	25,500	2,551
2017-08-30	2,622	2,622	2,531	2,557	21,900	2,557
2017-08-29	2,564	2,599	2,550	2,580	31,200	2,580
2017-08-28	2,590	2,635	2,541	2,564	38,500	2,564
2017-08-25	2,532	2,579	2,518	2,571	52,900	2,571
2017-08-24	2,491	2,539	2,476	2,523	49,600	2,523
2017-08-23	2,500	2,519	2,473	2,486	42,700	2,486
2017-08-22	2,438	2,491	2,438	2,467	30,500	2,467
2017-08-21	2,441	2,478	2,400	2,470	35,800	2,470
2017-08-18	2,414	2,446	2,401	2,414	32,400	2,414
2017-08-17	2,499	2,500	2,439	2,444	57,100	2,444
2017-08-16	2,415	2,498	2,415	2,483	51,600	2,483
2017-08-15	2,421	2,462	2,400	2,409	54,900	2,409
2017-08-14	2,393	2,433	2,375	2,411	63,600	2,411
2017-08-10	2,443	2,472	2,389	2,400	79,300	2,400
2017-08-09	2,421	2,509	2,385	2,440	153,100	2,440
2017-08-08	2,326	2,422	2,317	2,413	109,100	2,413
2017-08-07	2,279	2,347	2,268	2,327	90,500	2,327
2017-08-04	2,270	2,275	2,202	2,245	171,600	2,245
2017-08-03	2,106	2,241	2,077	2,220	336,100	2,220
2017-08-02	1,943	1,971	1,931	1,966	30,300	1,966
2017-08-01	1,943	1,963	1,929	1,943	34,500	1,943
2017-07-31	1,951	1,968	1,941	1,941	31,900	1,941
2017-07-28	1,970	1,980	1,948	1,959	31,300	1,959
2017-07-27	1,980	2,000	1,966	1,976	37,300	1,976
2017-07-26	2,022	2,056	1,978	1,990	32,400	1,990
2017-07-25	2,050	2,050	2,022	2,026	29,700	2,026
2017-07-24	2,041	2,055	2,017	2,047	49,100	2,047
2017-07-21	2,006	2,069	2,006	2,059	69,200	2,059
2017-07-20	1,978	2,009	1,977	2,005	37,100	2,005
2017-07-19	1,952	1,991	1,946	1,971	55,100	1,971
2017-07-18	1,934	1,956	1,927	1,952	49,500	1,952
2017-07-14	1,928	1,945	1,925	1,940	21,700	1,940
2017-07-13	1,921	1,944	1,921	1,933	23,300	1,933
2017-07-12	1,919	1,923	1,906	1,919	24,200	1,919
2017-07-11	1,902	1,923	1,896	1,920	25,700	1,920
2017-07-10	1,918	1,918	1,891	1,894	60,000	1,894
2017-07-07	1,914	1,925	1,897	1,897	26,300	1,897
2017-07-06	1,911	1,924	1,903	1,914	32,100	1,914
2017-07-05	1,901	1,928	1,894	1,922	39,500	1,922
2017-07-04	1,935	1,939	1,901	1,905	53,300	1,905
2017-07-03	1,924	1,946	1,913	1,938	48,100	1,938
2017-06-30	1,970	1,970	1,901	1,925	90,200	1,925
2017-06-29	1,993	2,006	1,975	1,979	50,100	1,979
2017-06-28	2,024	2,030	1,984	1,985	58,400	1,985
2017-06-27	2,024	2,040	2,008	2,024	50,400	2,024
2017-06-26	2,031	2,060	2,020	2,024	31,500	2,024
2017-06-23	2,048	2,050	2,026	2,031	36,700	2,031
2017-06-22	2,057	2,067	2,033	2,040	71,800	2,040
2017-06-21	2,022	2,074	2,014	2,055	60,300	2,055
2017-06-20	2,037	2,057	2,026	2,042	85,100	2,042
2017-06-19	2,005	2,058	1,988	2,025	177,200	2,025
2017-06-16	1,985	2,098	1,958	1,965	254,500	1,965
2017-06-15	1,992	2,003	1,975	1,985	36,700	1,985
2017-06-14	2,015	2,026	2,000	2,000	22,600	2,000
2017-06-13	2,009	2,027	1,989	2,011	34,000	2,011
2017-06-12	1,991	2,018	1,991	2,005	31,200	2,005
2017-06-09	1,990	2,015	1,982	2,004	58,000	2,004
2017-06-08	2,009	2,018	1,994	2,000	44,700	2,000
2017-06-07	2,011	2,018	1,997	2,005	44,400	2,005
2017-06-06	2,005	2,018	1,992	2,002	34,600	2,002
2017-06-05	1,991	2,006	1,976	2,001	33,900	2,001
2017-06-02	1,973	2,001	1,967	1,990	48,800	1,990
2017-06-01	1,950	1,975	1,949	1,969	36,700	1,969
2017-05-31	1,919	1,958	1,919	1,944	37,400	1,944
2017-05-30	1,925	1,932	1,900	1,930	32,100	1,930
2017-05-29	1,904	1,928	1,898	1,920	37,700	1,920
2017-05-26	1,908	1,922	1,897	1,906	38,700	1,906
2017-05-25	1,914	1,937	1,907	1,917	41,600	1,917
2017-05-24	1,922	1,932	1,905	1,914	24,700	1,914
2017-05-23	1,893	1,910	1,893	1,905	32,500	1,905
2017-05-22	1,887	1,904	1,875	1,891	57,000	1,891
2017-05-19	1,877	1,891	1,860	1,887	42,600	1,887
2017-05-18	1,891	1,902	1,882	1,891	53,600	1,891
2017-05-17	1,912	1,920	1,905	1,915	34,700	1,915
2017-05-16	1,924	1,939	1,913	1,934	39,100	1,934
2017-05-15	1,927	1,938	1,911	1,922	35,700	1,922
2017-05-12	1,965	1,965	1,932	1,949	40,200	1,949
2017-05-11	1,942	1,977	1,941	1,965	52,100	1,965
2017-05-10	2,000	2,007	1,954	1,965	102,500	1,965
2017-05-09	1,950	1,999	1,940	1,994	203,600	1,994
2017-05-08	2,027	2,108	2,027	2,100	123,400	2,100
2017-05-02	2,020	2,020	1,986	2,006	55,000	2,006
2017-05-01	1,960	1,998	1,960	1,998	38,500	1,998
2017-04-28	1,992	1,992	1,963	1,971	51,200	1,971
2017-04-27	1,950	1,978	1,937	1,978	48,800	1,978
2017-04-26	1,938	1,947	1,922	1,944	36,700	1,944
2017-04-25	1,894	1,907	1,879	1,901	27,100	1,901
2017-04-24	1,900	1,900	1,861	1,874	32,700	1,874
2017-04-21	1,856	1,867	1,836	1,863	34,600	1,863
2017-04-20	1,830	1,841	1,820	1,831	33,500	1,831
2017-04-19	1,818	1,841	1,801	1,834	41,900	1,834
2017-04-18	1,828	1,848	1,810	1,815	27,000	1,815
2017-04-17	1,811	1,827	1,793	1,803	40,100	1,803
2017-04-14	1,809	1,834	1,805	1,814	28,400	1,814
2017-04-13	1,801	1,824	1,787	1,815	34,700	1,815
2017-04-12	1,855	1,855	1,818	1,823	31,000	1,823
2017-04-11	1,885	1,889	1,864	1,864	31,500	1,864
2017-04-10	1,885	1,894	1,865	1,886	28,400	1,886
2017-04-07	1,884	1,906	1,855	1,885	58,800	1,885
2017-04-06	1,935	1,944	1,860	1,864	82,100	1,864
2017-04-05	1,970	1,975	1,945	1,955	28,400	1,955
2017-04-04	2,024	2,024	1,948	1,962	56,000	1,962
2017-04-03	2,031	2,050	2,010	2,028	34,500	2,028
2017-03-31	2,068	2,074	2,038	2,038	46,400	2,038
2017-03-30	2,059	2,100	2,047	2,058	46,300	2,058
2017-03-29	2,069	2,076	2,000	2,046	44,800	2,046
2017-03-28	2,037	2,067	2,032	2,063	42,500	2,063
2017-03-27	2,001	2,038	1,996	2,016	46,500	2,016
2017-03-24	1,980	2,049	1,980	2,039	53,200	2,039
2017-03-23	2,001	2,010	1,973	1,980	44,200	1,980
2017-03-22	2,037	2,050	2,000	2,002	57,800	2,002
2017-03-21	2,083	2,096	2,058	2,064	42,600	2,064
2017-03-17	2,089	2,089	2,068	2,079	48,900	2,079
2017-03-16	2,062	2,090	2,040	2,089	50,400	2,089
2017-03-15	2,090	2,090	2,063	2,086	45,900	2,086
2017-03-14	2,143	2,143	2,096	2,111	66,700	2,111
2017-03-13	2,175	2,175	2,126	2,139	54,100	2,139
2017-03-10	2,200	2,200	2,155	2,159	66,200	2,159
2017-03-09	2,123	2,191	2,123	2,166	58,000	2,166
2017-03-08	2,139	2,144	2,116	2,123	61,800	2,123
2017-03-07	2,150	2,165	2,137	2,138	52,800	2,138
2017-03-06	2,150	2,186	2,131	2,144	65,900	2,144
2017-03-03	2,125	2,171	2,121	2,148	120,200	2,148
2017-03-02	2,060	2,154	2,060	2,115	124,600	2,115
2017-03-01	2,033	2,062	1,973	2,041	141,700	2,041
2017-02-28	2,031	2,059	2,027	2,040	89,800	2,040
2017-02-27	2,056	2,059	2,015	2,031	109,700	2,031
2017-02-24	2,038	2,088	2,024	2,076	102,100	2,076
2017-02-23	2,043	2,046	2,012	2,039	61,800	2,039
2017-02-22	2,036	2,045	1,995	2,042	92,100	2,042
2017-02-21	2,070	2,088	2,029	2,041	85,700	2,041
2017-02-20	2,000	2,050	1,990	2,042	118,500	2,042
2017-02-17	1,963	2,000	1,959	1,990	101,800	1,990
2017-02-16	1,976	1,993	1,958	1,979	42,500	1,979
2017-02-15	1,970	1,993	1,965	1,975	54,500	1,975
2017-02-14	1,952	1,968	1,948	1,949	89,600	1,949
2017-02-13	1,924	1,956	1,924	1,942	97,800	1,942
2017-02-10	1,914	1,929	1,909	1,923	75,100	1,923
2017-02-09	1,915	1,929	1,904	1,914	27,900	1,914
2017-02-08	1,908	1,919	1,896	1,918	35,000	1,918
2017-02-07	1,910	1,916	1,888	1,905	50,600	1,905
2017-02-06	1,915	1,929	1,895	1,907	61,700	1,907
2017-02-03	1,865	1,951	1,865	1,910	148,700	1,910
2017-02-02	1,903	1,943	1,899	1,905	95,400	1,905
2017-02-01	1,861	1,886	1,853	1,885	39,300	1,885
2017-01-31	1,880	1,884	1,861	1,874	55,700	1,874
2017-01-30	1,870	1,891	1,864	1,886	44,800	1,886
2017-01-27	1,870	1,878	1,856	1,878	46,000	1,878
2017-01-26	1,875	1,880	1,844	1,872	38,500	1,872
2017-01-25	1,863	1,865	1,847	1,860	25,300	1,860
2017-01-24	1,848	1,860	1,833	1,843	51,300	1,843
2017-01-23	1,860	1,867	1,840	1,850	36,900	1,850
2017-01-20	1,854	1,880	1,840	1,868	51,000	1,868
2017-01-19	1,867	1,880	1,833	1,850	45,800	1,850
2017-01-18	1,833	1,855	1,815	1,846	66,300	1,846
2017-01-17	1,849	1,867	1,829	1,832	77,300	1,832
2017-01-16	1,865	1,865	1,828	1,839	48,900	1,839
2017-01-13	1,850	1,875	1,850	1,860	51,500	1,860
2017-01-12	1,881	1,884	1,850	1,873	49,800	1,873
2017-01-11	1,899	1,900	1,867	1,876	56,000	1,876
2017-01-10	1,852	1,890	1,850	1,880	136,300	1,880
2017-01-06	1,958	1,972	1,873	1,892	166,600	1,892
2017-01-05	1,991	1,993	1,955	1,963	83,000	1,963
2017-01-04	1,886	1,983	1,881	1,974	174,500	1,974

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