4968 荒川化学工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,672	1,678	1,644	1,644	21,100	1,644
2019-12-27	1,690	1,693	1,659	1,688	57,500	1,688
2019-12-26	1,611	1,691	1,611	1,691	87,600	1,691
2019-12-25	1,619	1,637	1,604	1,611	42,500	1,611
2019-12-24	1,616	1,620	1,599	1,610	22,200	1,610
2019-12-23	1,649	1,649	1,603	1,616	44,200	1,616
2019-12-20	1,680	1,680	1,644	1,648	50,400	1,648
2019-12-19	1,665	1,676	1,652	1,660	21,000	1,660
2019-12-18	1,676	1,676	1,649	1,662	26,000	1,662
2019-12-17	1,723	1,723	1,665	1,676	31,500	1,676
2019-12-16	1,691	1,713	1,685	1,702	56,600	1,702
2019-12-13	1,661	1,692	1,660	1,685	65,200	1,685
2019-12-12	1,598	1,635	1,597	1,616	32,500	1,616
2019-12-11	1,571	1,595	1,566	1,581	30,000	1,581
2019-12-10	1,580	1,583	1,571	1,571	30,000	1,571
2019-12-09	1,583	1,587	1,563	1,587	41,800	1,587
2019-12-06	1,573	1,595	1,561	1,568	34,700	1,568
2019-12-05	1,560	1,575	1,545	1,557	28,400	1,557
2019-12-04	1,553	1,578	1,530	1,572	58,000	1,572
2019-12-03	1,550	1,561	1,518	1,558	27,600	1,558
2019-12-02	1,561	1,584	1,561	1,581	31,600	1,581
2019-11-29	1,559	1,571	1,542	1,547	24,500	1,547
2019-11-28	1,584	1,584	1,553	1,559	20,800	1,559
2019-11-27	1,561	1,574	1,557	1,569	19,300	1,569
2019-11-26	1,576	1,587	1,561	1,561	28,300	1,561
2019-11-25	1,558	1,577	1,546	1,575	29,800	1,575
2019-11-22	1,536	1,555	1,536	1,544	23,600	1,544
2019-11-21	1,540	1,542	1,501	1,536	20,900	1,536
2019-11-20	1,558	1,570	1,535	1,540	30,100	1,540
2019-11-19	1,575	1,580	1,560	1,566	13,100	1,566
2019-11-18	1,598	1,598	1,567	1,575	23,000	1,575
2019-11-15	1,551	1,609	1,547	1,592	31,700	1,592
2019-11-14	1,591	1,596	1,543	1,544	34,800	1,544
2019-11-13	1,640	1,640	1,585	1,597	32,800	1,597
2019-11-12	1,645	1,650	1,623	1,640	40,800	1,640
2019-11-11	1,629	1,643	1,609	1,637	35,100	1,637
2019-11-08	1,675	1,675	1,614	1,620	35,200	1,620
2019-11-07	1,648	1,648	1,629	1,639	27,800	1,639
2019-11-06	1,610	1,647	1,598	1,645	55,700	1,645
2019-11-05	1,596	1,610	1,576	1,600	62,500	1,600
2019-11-01	1,600	1,600	1,571	1,596	21,900	1,596
2019-10-31	1,600	1,609	1,587	1,598	22,900	1,598
2019-10-30	1,587	1,603	1,587	1,600	47,900	1,600
2019-10-29	1,578	1,625	1,578	1,608	65,300	1,608
2019-10-28	1,636	1,636	1,555	1,562	78,100	1,562
2019-10-25	1,660	1,660	1,608	1,640	35,100	1,640
2019-10-24	1,714	1,714	1,651	1,651	38,000	1,651
2019-10-23	1,698	1,726	1,689	1,714	33,300	1,714
2019-10-21	1,660	1,709	1,660	1,698	41,500	1,698
2019-10-18	1,600	1,645	1,589	1,643	32,900	1,643
2019-10-17	1,602	1,602	1,580	1,582	24,500	1,582
2019-10-16	1,617	1,636	1,590	1,603	36,600	1,603
2019-10-15	1,543	1,589	1,537	1,581	39,700	1,581
2019-10-11	1,515	1,525	1,495	1,515	25,500	1,515
2019-10-10	1,501	1,511	1,473	1,507	13,300	1,507
2019-10-09	1,495	1,508	1,477	1,500	20,700	1,500
2019-10-08	1,497	1,520	1,484	1,495	24,400	1,495
2019-10-07	1,491	1,500	1,485	1,495	13,300	1,495
2019-10-04	1,455	1,491	1,450	1,489	21,600	1,489
2019-10-03	1,461	1,463	1,447	1,460	19,500	1,460
2019-10-02	1,481	1,502	1,481	1,495	19,900	1,495
2019-10-01	1,468	1,500	1,468	1,493	17,900	1,493
2019-09-30	1,494	1,494	1,451	1,467	18,000	1,467
2019-09-27	1,539	1,539	1,489	1,499	23,600	1,499
2019-09-26	1,515	1,555	1,515	1,542	41,900	1,542
2019-09-25	1,529	1,529	1,493	1,493	20,700	1,493
2019-09-24	1,546	1,553	1,529	1,536	18,400	1,536
2019-09-20	1,550	1,554	1,532	1,546	29,500	1,546
2019-09-19	1,500	1,533	1,496	1,531	47,500	1,531
2019-09-18	1,480	1,493	1,443	1,471	41,600	1,471
2019-09-17	1,481	1,490	1,456	1,463	51,000	1,463
2019-09-13	1,500	1,508	1,447	1,464	64,800	1,464
2019-09-12	1,472	1,504	1,462	1,491	45,800	1,491
2019-09-11	1,392	1,454	1,392	1,451	99,700	1,451
2019-09-10	1,365	1,389	1,365	1,377	49,900	1,377
2019-09-09	1,357	1,375	1,355	1,358	31,100	1,358
2019-09-06	1,371	1,377	1,342	1,351	29,800	1,351
2019-09-05	1,334	1,379	1,334	1,370	35,100	1,370
2019-09-04	1,343	1,345	1,318	1,318	34,700	1,318
2019-09-03	1,339	1,361	1,338	1,344	32,200	1,344
2019-09-02	1,357	1,361	1,331	1,339	18,600	1,339
2019-08-30	1,329	1,369	1,329	1,357	39,800	1,357
2019-08-29	1,320	1,337	1,310	1,326	16,100	1,326
2019-08-28	1,310	1,323	1,310	1,319	14,200	1,319
2019-08-27	1,314	1,334	1,309	1,309	20,300	1,309
2019-08-26	1,301	1,301	1,288	1,288	28,300	1,288
2019-08-23	1,347	1,348	1,333	1,335	16,000	1,335
2019-08-22	1,363	1,363	1,332	1,332	22,200	1,332
2019-08-21	1,333	1,351	1,330	1,342	15,600	1,342
2019-08-20	1,351	1,368	1,343	1,368	20,300	1,368
2019-08-19	1,332	1,363	1,332	1,339	14,600	1,339
2019-08-16	1,315	1,336	1,304	1,323	20,000	1,323
2019-08-15	1,302	1,322	1,292	1,313	21,300	1,313
2019-08-14	1,331	1,349	1,320	1,329	27,500	1,329
2019-08-13	1,334	1,334	1,301	1,305	28,900	1,305
2019-08-09	1,361	1,364	1,342	1,342	43,800	1,342
2019-08-08	1,323	1,381	1,313	1,350	32,700	1,350
2019-08-07	1,338	1,359	1,321	1,321	32,600	1,321
2019-08-06	1,282	1,369	1,282	1,350	39,500	1,350
2019-08-05	1,345	1,387	1,337	1,342	58,600	1,342
2019-08-02	1,320	1,382	1,307	1,367	75,300	1,367
2019-08-01	1,476	1,479	1,415	1,421	49,500	1,421
2019-07-31	1,499	1,502	1,474	1,476	19,900	1,476
2019-07-30	1,483	1,504	1,475	1,500	28,100	1,500
2019-07-29	1,503	1,505	1,472	1,483	29,400	1,483
2019-07-26	1,515	1,520	1,485	1,485	29,200	1,485
2019-07-25	1,504	1,520	1,501	1,510	19,800	1,510
2019-07-24	1,470	1,492	1,470	1,490	18,700	1,490
2019-07-23	1,458	1,483	1,458	1,461	24,600	1,461
2019-07-22	1,461	1,470	1,454	1,458	25,400	1,458
2019-07-19	1,407	1,472	1,407	1,461	34,600	1,461
2019-07-18	1,480	1,480	1,401	1,406	43,200	1,406
2019-07-17	1,487	1,497	1,464	1,480	18,500	1,480
2019-07-16	1,530	1,531	1,487	1,489	42,700	1,489
2019-07-12	1,533	1,557	1,504	1,529	33,100	1,529
2019-07-11	1,501	1,535	1,496	1,533	30,400	1,533
2019-07-10	1,500	1,516	1,484	1,494	29,000	1,494
2019-07-09	1,554	1,568	1,503	1,515	48,700	1,515
2019-07-08	1,566	1,573	1,534	1,540	29,400	1,540
2019-07-05	1,564	1,580	1,556	1,568	25,000	1,568
2019-07-04	1,522	1,567	1,519	1,551	36,500	1,551
2019-07-03	1,508	1,539	1,491	1,519	39,600	1,519
2019-07-02	1,474	1,517	1,474	1,508	34,400	1,508
2019-07-01	1,434	1,471	1,430	1,471	31,800	1,471
2019-06-28	1,406	1,423	1,399	1,405	26,300	1,405
2019-06-27	1,399	1,415	1,392	1,415	40,200	1,415
2019-06-26	1,362	1,379	1,356	1,360	15,400	1,360
2019-06-25	1,398	1,400	1,372	1,373	28,800	1,373
2019-06-24	1,413	1,414	1,380	1,384	30,300	1,384
2019-06-21	1,321	1,434	1,307	1,414	129,500	1,414
2019-06-20	1,322	1,330	1,308	1,321	34,300	1,321
2019-06-19	1,298	1,324	1,298	1,318	45,500	1,318
2019-06-18	1,308	1,318	1,285	1,292	38,900	1,292
2019-06-17	1,329	1,332	1,289	1,308	63,400	1,308
2019-06-14	1,310	1,341	1,298	1,320	165,200	1,320
2019-06-13	1,243	1,243	1,206	1,219	24,200	1,219
2019-06-12	1,267	1,280	1,236	1,243	27,900	1,243
2019-06-11	1,268	1,278	1,260	1,271	12,100	1,271
2019-06-10	1,270	1,290	1,253	1,268	22,200	1,268
2019-06-07	1,258	1,305	1,249	1,274	12,900	1,274
2019-06-06	1,304	1,304	1,253	1,257	16,600	1,257
2019-06-05	1,256	1,304	1,256	1,298	18,700	1,298
2019-06-04	1,210	1,253	1,201	1,253	18,600	1,253
2019-06-03	1,224	1,224	1,188	1,198	21,600	1,198
2019-05-31	1,269	1,269	1,231	1,231	18,500	1,231
2019-05-30	1,250	1,273	1,239	1,269	12,600	1,269
2019-05-29	1,244	1,262	1,224	1,253	21,000	1,253
2019-05-28	1,272	1,272	1,241	1,246	26,200	1,246
2019-05-27	1,294	1,294	1,269	1,272	22,300	1,272
2019-05-24	1,274	1,295	1,256	1,294	17,800	1,294
2019-05-23	1,297	1,297	1,264	1,275	24,400	1,275
2019-05-22	1,330	1,330	1,296	1,296	12,400	1,296
2019-05-21	1,302	1,316	1,285	1,303	14,800	1,303
2019-05-20	1,372	1,372	1,316	1,317	18,800	1,317
2019-05-17	1,331	1,351	1,305	1,346	18,100	1,346
2019-05-16	1,345	1,357	1,305	1,313	36,000	1,313
2019-05-15	1,324	1,341	1,300	1,340	18,900	1,340
2019-05-14	1,298	1,309	1,285	1,302	40,300	1,302
2019-05-13	1,331	1,353	1,312	1,315	18,700	1,315
2019-05-10	1,399	1,399	1,310	1,324	55,400	1,324
2019-05-09	1,384	1,387	1,332	1,340	43,100	1,340
2019-05-08	1,457	1,457	1,386	1,398	26,900	1,398
2019-05-07	1,481	1,483	1,450	1,460	16,500	1,460
2019-04-26	1,481	1,506	1,459	1,498	22,000	1,498
2019-04-25	1,506	1,509	1,477	1,505	11,200	1,505
2019-04-24	1,532	1,532	1,490	1,492	24,100	1,492
2019-04-23	1,543	1,565	1,517	1,529	20,900	1,529
2019-04-22	1,542	1,551	1,527	1,544	27,900	1,544
2019-04-19	1,538	1,546	1,524	1,533	18,400	1,533
2019-04-18	1,544	1,544	1,504	1,528	48,400	1,528
2019-04-17	1,525	1,549	1,511	1,544	33,100	1,544
2019-04-16	1,474	1,524	1,466	1,522	43,000	1,522
2019-04-15	1,463	1,475	1,430	1,470	48,300	1,470
2019-04-12	1,440	1,455	1,429	1,443	33,700	1,443
2019-04-11	1,435	1,446	1,432	1,440	8,200	1,440
2019-04-10	1,426	1,450	1,426	1,446	8,200	1,446
2019-04-09	1,448	1,457	1,418	1,456	24,800	1,456
2019-04-08	1,494	1,494	1,454	1,467	11,500	1,467
2019-04-05	1,494	1,510	1,485	1,496	17,100	1,496
2019-04-04	1,470	1,499	1,464	1,494	22,600	1,494
2019-04-03	1,449	1,475	1,449	1,470	23,700	1,470
2019-04-02	1,435	1,451	1,424	1,450	31,000	1,450
2019-04-01	1,391	1,418	1,382	1,416	36,900	1,416
2019-03-29	1,343	1,368	1,326	1,361	37,600	1,361
2019-03-28	1,355	1,355	1,312	1,338	34,100	1,338
2019-03-27	1,335	1,379	1,333	1,377	44,000	1,377
2019-03-26	1,299	1,343	1,282	1,343	52,400	1,343
2019-03-25	1,315	1,321	1,278	1,278	46,300	1,278
2019-03-22	1,266	1,319	1,263	1,319	62,500	1,319
2019-03-20	1,229	1,269	1,229	1,265	70,300	1,265
2019-03-19	1,240	1,242	1,211	1,219	49,400	1,219
2019-03-18	1,237	1,250	1,207	1,249	74,100	1,249
2019-03-15	1,229	1,253	1,221	1,236	52,500	1,236
2019-03-14	1,241	1,241	1,210	1,222	46,500	1,222
2019-03-13	1,258	1,276	1,228	1,235	38,800	1,235
2019-03-12	1,280	1,280	1,242	1,256	47,200	1,256
2019-03-11	1,285	1,287	1,252	1,263	37,400	1,263
2019-03-08	1,295	1,312	1,272	1,279	53,700	1,279
2019-03-07	1,322	1,329	1,312	1,319	23,100	1,319
2019-03-06	1,327	1,349	1,324	1,336	21,700	1,336
2019-03-05	1,325	1,340	1,319	1,335	23,400	1,335
2019-03-04	1,341	1,348	1,319	1,325	24,900	1,325
2019-03-01	1,350	1,363	1,332	1,342	31,900	1,342
2019-02-28	1,382	1,393	1,353	1,353	25,500	1,353
2019-02-27	1,411	1,415	1,380	1,386	19,500	1,386
2019-02-26	1,430	1,430	1,396	1,411	13,300	1,411
2019-02-25	1,425	1,433	1,414	1,424	16,600	1,424
2019-02-22	1,427	1,438	1,406	1,422	32,100	1,422
2019-02-21	1,414	1,446	1,411	1,440	30,400	1,440
2019-02-20	1,364	1,414	1,364	1,414	32,000	1,414
2019-02-19	1,358	1,398	1,353	1,363	35,200	1,363
2019-02-18	1,333	1,358	1,333	1,358	25,500	1,358
2019-02-15	1,281	1,311	1,274	1,306	13,400	1,306
2019-02-14	1,294	1,307	1,288	1,296	15,700	1,296
2019-02-13	1,295	1,297	1,267	1,294	13,700	1,294
2019-02-12	1,262	1,306	1,253	1,302	19,300	1,302
2019-02-08	1,285	1,287	1,251	1,253	18,400	1,253
2019-02-07	1,328	1,328	1,291	1,304	15,600	1,304
2019-02-06	1,362	1,362	1,326	1,328	17,400	1,328
2019-02-05	1,350	1,365	1,340	1,365	18,100	1,365
2019-02-04	1,343	1,372	1,339	1,371	22,300	1,371
2019-02-01	1,317	1,335	1,305	1,314	18,900	1,314
2019-01-31	1,310	1,346	1,309	1,325	22,700	1,325
2019-01-30	1,325	1,345	1,308	1,310	26,900	1,310
2019-01-29	1,324	1,344	1,307	1,318	27,500	1,318
2019-01-28	1,334	1,342	1,319	1,324	18,400	1,324
2019-01-25	1,339	1,374	1,331	1,344	19,100	1,344
2019-01-24	1,315	1,342	1,309	1,339	10,200	1,339
2019-01-23	1,314	1,336	1,312	1,322	10,700	1,322
2019-01-22	1,343	1,346	1,319	1,338	16,400	1,338
2019-01-21	1,319	1,344	1,319	1,342	24,800	1,342
2019-01-18	1,290	1,316	1,285	1,292	29,100	1,292
2019-01-17	1,304	1,318	1,268	1,281	24,400	1,281
2019-01-16	1,345	1,345	1,291	1,299	18,900	1,299
2019-01-15	1,298	1,336	1,282	1,336	24,000	1,336
2019-01-11	1,316	1,324	1,301	1,305	19,900	1,305
2019-01-10	1,317	1,322	1,299	1,319	15,100	1,319
2019-01-09	1,348	1,348	1,321	1,334	24,400	1,334
2019-01-08	1,344	1,360	1,315	1,344	20,400	1,344
2019-01-07	1,319	1,352	1,318	1,328	21,700	1,328
2019-01-04	1,291	1,302	1,267	1,283	31,100	1,283

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