4968 荒川化学工業(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,329	1,338	1,309	1,311	25,100	1,311
2018-12-27	1,273	1,333	1,273	1,325	31,200	1,325
2018-12-26	1,210	1,249	1,200	1,220	46,300	1,220
2018-12-25	1,279	1,279	1,207	1,213	25,300	1,213
2018-12-21	1,337	1,337	1,289	1,306	48,200	1,306
2018-12-20	1,409	1,409	1,327	1,336	28,200	1,336
2018-12-19	1,425	1,444	1,408	1,427	20,800	1,427
2018-12-18	1,453	1,477	1,431	1,433	23,500	1,433
2018-12-17	1,471	1,502	1,455	1,472	49,000	1,472
2018-12-14	1,465	1,467	1,435	1,441	30,200	1,441
2018-12-13	1,485	1,498	1,473	1,477	24,900	1,477
2018-12-12	1,433	1,495	1,433	1,485	33,000	1,485
2018-12-11	1,485	1,485	1,415	1,415	34,100	1,415
2018-12-10	1,466	1,525	1,466	1,475	31,700	1,475
2018-12-07	1,495	1,519	1,481	1,491	24,100	1,491
2018-12-06	1,534	1,537	1,502	1,506	27,000	1,506
2018-12-05	1,550	1,553	1,525	1,530	19,900	1,530
2018-12-04	1,637	1,637	1,580	1,582	28,800	1,582
2018-12-03	1,631	1,660	1,625	1,655	22,300	1,655
2018-11-30	1,612	1,641	1,600	1,631	19,100	1,631
2018-11-29	1,573	1,634	1,573	1,616	33,000	1,616
2018-11-28	1,515	1,546	1,510	1,545	15,800	1,545
2018-11-27	1,495	1,511	1,468	1,505	21,100	1,505
2018-11-26	1,490	1,504	1,471	1,474	14,000	1,474
2018-11-22	1,500	1,501	1,467	1,495	25,900	1,495
2018-11-21	1,501	1,523	1,486	1,503	23,700	1,503
2018-11-20	1,534	1,534	1,506	1,511	11,100	1,511
2018-11-19	1,532	1,545	1,529	1,537	9,300	1,537
2018-11-16	1,530	1,535	1,510	1,520	12,600	1,520
2018-11-15	1,548	1,550	1,513	1,534	24,500	1,534
2018-11-14	1,563	1,577	1,547	1,563	10,400	1,563
2018-11-13	1,587	1,587	1,544	1,554	17,600	1,554
2018-11-12	1,596	1,639	1,589	1,601	12,300	1,601
2018-11-09	1,577	1,606	1,577	1,602	16,100	1,602
2018-11-08	1,570	1,593	1,562	1,572	13,200	1,572
2018-11-07	1,550	1,583	1,530	1,560	18,700	1,560
2018-11-06	1,534	1,572	1,522	1,556	14,200	1,556
2018-11-05	1,600	1,600	1,533	1,538	37,900	1,538
2018-11-02	1,589	1,641	1,555	1,607	47,700	1,607
2018-11-01	1,561	1,618	1,561	1,583	25,600	1,583
2018-10-31	1,597	1,602	1,566	1,588	21,200	1,588
2018-10-30	1,518	1,590	1,510	1,588	42,900	1,588
2018-10-29	1,520	1,553	1,501	1,508	17,500	1,508
2018-10-26	1,553	1,566	1,494	1,501	35,400	1,501
2018-10-25	1,600	1,600	1,542	1,542	26,300	1,542
2018-10-24	1,601	1,652	1,601	1,643	19,200	1,643
2018-10-23	1,642	1,658	1,599	1,600	26,700	1,600
2018-10-22	1,650	1,676	1,635	1,662	17,400	1,662
2018-10-19	1,644	1,663	1,627	1,654	15,900	1,654
2018-10-18	1,703	1,703	1,668	1,673	14,000	1,673
2018-10-17	1,697	1,726	1,685	1,711	24,500	1,711
2018-10-16	1,672	1,694	1,661	1,675	29,100	1,675
2018-10-15	1,717	1,717	1,670	1,675	22,300	1,675
2018-10-12	1,730	1,744	1,720	1,726	20,400	1,726
2018-10-11	1,768	1,768	1,718	1,734	28,800	1,734
2018-10-10	1,845	1,860	1,806	1,808	18,400	1,808
2018-10-09	1,899	1,899	1,844	1,845	16,000	1,845
2018-10-05	1,940	1,940	1,897	1,905	12,700	1,905
2018-10-04	1,933	1,953	1,910	1,944	19,600	1,944
2018-10-03	1,896	1,937	1,890	1,900	16,800	1,900
2018-10-02	1,900	1,947	1,892	1,894	23,900	1,894
2018-10-01	1,923	1,930	1,900	1,911	12,400	1,911
2018-09-28	1,954	1,978	1,917	1,928	18,500	1,928
2018-09-27	1,970	1,989	1,925	1,931	20,100	1,931
2018-09-26	1,982	2,006	1,949	1,970	29,000	1,970
2018-09-25	1,951	2,052	1,942	2,052	63,700	2,052
2018-09-21	1,903	1,946	1,876	1,945	33,500	1,945
2018-09-20	1,920	1,920	1,848	1,875	33,300	1,875
2018-09-19	1,850	1,909	1,838	1,902	24,700	1,902
2018-09-18	1,807	1,843	1,776	1,840	21,900	1,840
2018-09-14	1,784	1,834	1,784	1,808	45,400	1,808
2018-09-13	1,760	1,837	1,754	1,824	26,100	1,824
2018-09-12	1,756	1,788	1,735	1,781	45,600	1,781
2018-09-11	1,699	1,784	1,675	1,766	38,600	1,766
2018-09-10	1,661	1,712	1,659	1,703	22,200	1,703
2018-09-07	1,695	1,695	1,641	1,666	15,200	1,666
2018-09-06	1,648	1,720	1,648	1,701	23,000	1,701
2018-09-05	1,652	1,673	1,649	1,653	13,000	1,653
2018-09-04	1,682	1,682	1,652	1,658	8,200	1,658
2018-09-03	1,708	1,708	1,668	1,675	10,400	1,675
2018-08-31	1,704	1,718	1,688	1,691	12,600	1,691
2018-08-30	1,697	1,727	1,688	1,721	16,300	1,721
2018-08-29	1,684	1,709	1,684	1,689	8,800	1,689
2018-08-28	1,703	1,720	1,683	1,684	9,800	1,684
2018-08-27	1,669	1,709	1,669	1,702	16,000	1,702
2018-08-24	1,699	1,700	1,667	1,669	10,100	1,669
2018-08-23	1,645	1,695	1,645	1,690	30,500	1,690
2018-08-22	1,620	1,656	1,618	1,646	10,200	1,646
2018-08-21	1,629	1,629	1,602	1,613	15,500	1,613
2018-08-20	1,655	1,656	1,639	1,644	9,300	1,644
2018-08-17	1,631	1,658	1,631	1,655	7,900	1,655
2018-08-16	1,643	1,643	1,616	1,640	23,400	1,640
2018-08-15	1,685	1,685	1,639	1,664	25,200	1,664
2018-08-14	1,654	1,683	1,640	1,683	32,500	1,683
2018-08-13	1,700	1,719	1,664	1,667	35,700	1,667
2018-08-10	1,760	1,760	1,712	1,716	22,200	1,716
2018-08-09	1,717	1,769	1,717	1,763	19,500	1,763
2018-08-08	1,723	1,748	1,708	1,717	24,700	1,717
2018-08-07	1,720	1,731	1,713	1,729	18,900	1,729
2018-08-06	1,751	1,784	1,714	1,721	35,200	1,721
2018-08-03	1,835	1,840	1,777	1,786	23,500	1,786
2018-08-02	1,802	1,857	1,802	1,835	49,900	1,835
2018-08-01	1,895	1,895	1,838	1,869	31,100	1,869
2018-07-31	1,879	1,894	1,852	1,872	27,300	1,872
2018-07-30	1,857	1,896	1,845	1,884	27,700	1,884
2018-07-27	1,839	1,868	1,829	1,861	27,200	1,861
2018-07-26	1,800	1,843	1,800	1,829	23,700	1,829
2018-07-25	1,794	1,805	1,776	1,791	27,200	1,791
2018-07-24	1,807	1,808	1,778	1,781	18,200	1,781
2018-07-23	1,807	1,821	1,795	1,801	16,800	1,801
2018-07-20	1,824	1,861	1,801	1,819	23,900	1,819
2018-07-19	1,816	1,834	1,808	1,826	23,600	1,826
2018-07-18	1,806	1,826	1,795	1,812	19,600	1,812
2018-07-17	1,753	1,819	1,713	1,798	46,700	1,798
2018-07-13	1,728	1,737	1,714	1,719	12,900	1,719
2018-07-12	1,708	1,743	1,708	1,728	21,800	1,728
2018-07-11	1,728	1,728	1,672	1,714	35,100	1,714
2018-07-10	1,740	1,787	1,740	1,752	30,800	1,752
2018-07-09	1,694	1,739	1,694	1,732	29,800	1,732
2018-07-06	1,658	1,694	1,658	1,685	19,200	1,685
2018-07-05	1,700	1,700	1,652	1,652	20,800	1,652
2018-07-04	1,695	1,708	1,694	1,700	13,200	1,700
2018-07-03	1,736	1,745	1,695	1,699	31,200	1,699
2018-07-02	1,778	1,785	1,732	1,734	30,800	1,734
2018-06-29	1,776	1,801	1,758	1,779	23,800	1,779
2018-06-28	1,772	1,780	1,709	1,777	50,100	1,777
2018-06-27	1,777	1,780	1,724	1,764	43,000	1,764
2018-06-26	1,778	1,793	1,721	1,777	68,700	1,777
2018-06-25	1,861	1,893	1,816	1,818	54,000	1,818
2018-06-22	1,839	1,925	1,824	1,918	104,300	1,918
2018-06-21	1,874	1,891	1,860	1,864	18,700	1,864
2018-06-20	1,902	1,902	1,852	1,870	21,000	1,870
2018-06-19	1,912	1,919	1,865	1,865	40,200	1,865
2018-06-18	1,915	1,915	1,885	1,912	34,400	1,912
2018-06-15	1,914	1,933	1,910	1,930	22,100	1,930
2018-06-14	1,933	1,934	1,904	1,908	13,400	1,908
2018-06-13	1,941	1,948	1,930	1,933	34,800	1,933
2018-06-12	1,938	1,953	1,927	1,932	10,200	1,932
2018-06-11	1,898	1,950	1,898	1,938	23,800	1,938
2018-06-08	1,862	1,911	1,862	1,896	38,600	1,896
2018-06-07	1,887	1,920	1,887	1,902	19,600	1,902
2018-06-06	1,881	1,897	1,873	1,886	21,700	1,886
2018-06-05	1,884	1,905	1,876	1,887	22,300	1,887
2018-06-04	1,854	1,898	1,850	1,880	14,000	1,880
2018-06-01	1,826	1,851	1,802	1,838	17,900	1,838
2018-05-31	1,860	1,860	1,830	1,830	19,100	1,830
2018-05-30	1,865	1,870	1,847	1,862	22,600	1,862
2018-05-29	1,895	1,908	1,876	1,891	19,800	1,891
2018-05-28	1,890	1,898	1,883	1,897	12,800	1,897
2018-05-25	1,947	1,947	1,882	1,890	28,200	1,890
2018-05-24	1,950	1,957	1,942	1,948	30,000	1,948
2018-05-23	1,948	1,966	1,946	1,957	18,000	1,957
2018-05-22	1,945	1,958	1,945	1,953	15,700	1,953
2018-05-21	1,979	1,983	1,888	1,949	65,400	1,949
2018-05-18	1,992	1,999	1,977	1,982	15,100	1,982
2018-05-17	1,978	1,991	1,966	1,985	16,800	1,985
2018-05-16	1,965	1,978	1,941	1,972	21,000	1,972
2018-05-15	1,951	1,968	1,936	1,964	25,200	1,964
2018-05-14	1,911	1,940	1,905	1,940	49,500	1,940
2018-05-11	1,911	1,930	1,904	1,927	20,500	1,927
2018-05-10	1,920	1,947	1,904	1,917	19,700	1,917
2018-05-09	1,973	1,988	1,903	1,921	68,000	1,921
2018-05-08	1,992	2,030	1,983	2,012	38,600	2,012
2018-05-07	1,995	2,001	1,969	1,992	16,200	1,992
2018-05-02	1,987	2,005	1,975	1,997	15,700	1,997
2018-05-01	1,985	1,998	1,967	1,992	15,300	1,992
2018-04-27	1,984	2,003	1,976	2,001	30,400	2,001
2018-04-26	1,995	2,020	1,992	1,998	30,300	1,998
2018-04-25	1,980	1,993	1,970	1,991	15,900	1,991
2018-04-24	1,986	1,988	1,968	1,984	25,100	1,984
2018-04-23	1,962	1,990	1,962	1,972	23,600	1,972
2018-04-20	2,000	2,000	1,940	1,961	44,100	1,961
2018-04-19	1,927	1,987	1,909	1,979	66,100	1,979
2018-04-18	1,913	1,913	1,896	1,908	15,600	1,908
2018-04-17	1,932	1,932	1,880	1,898	25,000	1,898
2018-04-16	1,915	1,933	1,897	1,932	18,700	1,932
2018-04-13	1,896	1,917	1,894	1,911	27,200	1,911
2018-04-12	1,905	1,907	1,875	1,888	26,500	1,888
2018-04-11	1,900	1,912	1,883	1,900	31,800	1,900
2018-04-10	1,870	1,903	1,857	1,898	31,800	1,898
2018-04-09	1,853	1,880	1,840	1,879	19,500	1,879
2018-04-06	1,878	1,878	1,852	1,856	30,600	1,856
2018-04-05	1,860	1,873	1,849	1,866	39,300	1,866
2018-04-04	1,851	1,876	1,840	1,859	36,800	1,859
2018-04-03	1,849	1,863	1,827	1,847	42,200	1,847
2018-03-30	1,898	1,898	1,874	1,886	30,800	1,886
2018-03-29	1,897	1,899	1,840	1,866	22,400	1,866
2018-03-28	1,865	1,882	1,836	1,879	21,000	1,879
2018-03-27	1,831	1,886	1,831	1,885	51,300	1,885
2018-03-26	1,801	1,820	1,785	1,818	46,900	1,818
2018-03-23	1,851	1,862	1,817	1,822	61,600	1,822
2018-03-22	1,901	1,904	1,859	1,877	58,100	1,877
2018-03-20	1,889	1,913	1,885	1,905	41,000	1,905
2018-03-19	1,915	1,938	1,895	1,898	54,000	1,898
2018-03-16	2,002	2,003	1,907	1,915	116,300	1,915
2018-03-15	2,068	2,068	1,997	2,018	44,500	2,018
2018-03-14	2,065	2,088	2,054	2,062	46,700	2,062
2018-03-13	2,092	2,092	2,062	2,080	35,100	2,080
2018-03-12	2,101	2,103	2,076	2,097	35,000	2,097
2018-03-09	2,072	2,120	2,058	2,080	81,000	2,080
2018-03-08	2,046	2,053	1,997	2,001	47,100	2,001
2018-03-07	2,033	2,046	1,999	2,030	56,200	2,030
2018-03-06	1,994	2,068	1,994	2,033	100,000	2,033
2018-03-05	2,000	2,005	1,964	1,979	112,500	1,979
2018-03-02	1,999	2,012	1,988	1,995	110,500	1,995
2018-03-01	2,010	2,020	1,998	2,012	58,900	2,012
2018-02-28	2,021	2,047	2,021	2,030	48,600	2,030
2018-02-27	2,025	2,025	1,991	2,010	39,800	2,010
2018-02-26	2,005	2,033	1,980	2,006	85,300	2,006
2018-02-23	1,937	1,998	1,937	1,981	66,600	1,981
2018-02-22	1,930	1,933	1,892	1,918	97,300	1,918
2018-02-21	1,917	1,953	1,917	1,933	114,100	1,933
2018-02-20	1,928	1,928	1,902	1,916	31,900	1,916
2018-02-19	1,900	1,933	1,888	1,931	79,700	1,931
2018-02-16	1,870	1,910	1,867	1,889	65,400	1,889
2018-02-15	1,894	1,901	1,865	1,866	68,200	1,866
2018-02-14	1,896	1,911	1,877	1,894	98,500	1,894
2018-02-13	1,933	1,937	1,882	1,893	147,500	1,893
2018-02-09	1,881	1,909	1,874	1,906	68,100	1,906
2018-02-08	1,959	1,975	1,923	1,938	69,800	1,938
2018-02-07	2,069	2,087	1,947	1,947	97,200	1,947
2018-02-06	2,000	2,023	1,889	1,943	147,700	1,943
2018-02-05	2,243	2,245	2,085	2,089	232,100	2,089
2018-02-02	2,278	2,306	2,263	2,293	191,300	2,293
2018-02-01	2,240	2,265	2,237	2,256	64,400	2,256
2018-01-31	2,223	2,245	2,213	2,232	89,200	2,232
2018-01-30	2,278	2,299	2,238	2,239	88,200	2,239
2018-01-29	2,230	2,305	2,230	2,280	165,600	2,280
2018-01-26	2,203	2,225	2,201	2,222	60,100	2,222
2018-01-25	2,212	2,217	2,202	2,212	63,400	2,212
2018-01-24	2,212	2,226	2,207	2,224	50,300	2,224
2018-01-23	2,222	2,222	2,208	2,213	34,700	2,213
2018-01-22	2,206	2,223	2,204	2,221	58,200	2,221
2018-01-19	2,209	2,215	2,193	2,206	55,500	2,206
2018-01-18	2,235	2,244	2,216	2,216	77,200	2,216
2018-01-17	2,246	2,258	2,225	2,250	56,100	2,250
2018-01-16	2,245	2,257	2,222	2,257	50,000	2,257
2018-01-15	2,265	2,272	2,249	2,255	51,600	2,255
2018-01-12	2,278	2,288	2,260	2,265	51,400	2,265
2018-01-11	2,281	2,287	2,264	2,287	47,500	2,287
2018-01-10	2,312	2,312	2,287	2,291	44,000	2,291
2018-01-09	2,340	2,340	2,230	2,311	73,000	2,311
2018-01-05	2,330	2,336	2,308	2,327	42,800	2,327
2018-01-04	2,333	2,344	2,297	2,331	41,000	2,331

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