1. HOME >
  2. 株価時系列 >
  3. 4968 >
  4. 2019年

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
2019-12-301,6721,6781,6441,64421,1001,644
2019-12-271,6901,6931,6591,68857,5001,688
2019-12-261,6111,6911,6111,69187,6001,691
2019-12-251,6191,6371,6041,61142,5001,611
2019-12-241,6161,6201,5991,61022,2001,610
2019-12-231,6491,6491,6031,61644,2001,616
2019-12-201,6801,6801,6441,64850,4001,648
2019-12-191,6651,6761,6521,66021,0001,660
2019-12-181,6761,6761,6491,66226,0001,662
2019-12-171,7231,7231,6651,67631,5001,676
2019-12-161,6911,7131,6851,70256,6001,702
2019-12-131,6611,6921,6601,68565,2001,685
2019-12-121,5981,6351,5971,61632,5001,616
2019-12-111,5711,5951,5661,58130,0001,581
2019-12-101,5801,5831,5711,57130,0001,571
2019-12-091,5831,5871,5631,58741,8001,587
2019-12-061,5731,5951,5611,56834,7001,568
2019-12-051,5601,5751,5451,55728,4001,557
2019-12-041,5531,5781,5301,57258,0001,572
2019-12-031,5501,5611,5181,55827,6001,558
2019-12-021,5611,5841,5611,58131,6001,581
2019-11-291,5591,5711,5421,54724,5001,547
2019-11-281,5841,5841,5531,55920,8001,559
2019-11-271,5611,5741,5571,56919,3001,569
2019-11-261,5761,5871,5611,56128,3001,561
2019-11-251,5581,5771,5461,57529,8001,575
2019-11-221,5361,5551,5361,54423,6001,544
2019-11-211,5401,5421,5011,53620,9001,536
2019-11-201,5581,5701,5351,54030,1001,540
2019-11-191,5751,5801,5601,56613,1001,566
2019-11-181,5981,5981,5671,57523,0001,575
2019-11-151,5511,6091,5471,59231,7001,592
2019-11-141,5911,5961,5431,54434,8001,544
2019-11-131,6401,6401,5851,59732,8001,597
2019-11-121,6451,6501,6231,64040,8001,640
2019-11-111,6291,6431,6091,63735,1001,637
2019-11-081,6751,6751,6141,62035,2001,620
2019-11-071,6481,6481,6291,63927,8001,639
2019-11-061,6101,6471,5981,64555,7001,645
2019-11-051,5961,6101,5761,60062,5001,600
2019-11-011,6001,6001,5711,59621,9001,596
2019-10-311,6001,6091,5871,59822,9001,598
2019-10-301,5871,6031,5871,60047,9001,600
2019-10-291,5781,6251,5781,60865,3001,608
2019-10-281,6361,6361,5551,56278,1001,562
2019-10-251,6601,6601,6081,64035,1001,640
2019-10-241,7141,7141,6511,65138,0001,651
2019-10-231,6981,7261,6891,71433,3001,714
2019-10-211,6601,7091,6601,69841,5001,698
2019-10-181,6001,6451,5891,64332,9001,643
2019-10-171,6021,6021,5801,58224,5001,582
2019-10-161,6171,6361,5901,60336,6001,603
2019-10-151,5431,5891,5371,58139,7001,581
2019-10-111,5151,5251,4951,51525,5001,515
2019-10-101,5011,5111,4731,50713,3001,507
2019-10-091,4951,5081,4771,50020,7001,500
2019-10-081,4971,5201,4841,49524,4001,495
2019-10-071,4911,5001,4851,49513,3001,495
2019-10-041,4551,4911,4501,48921,6001,489
2019-10-031,4611,4631,4471,46019,5001,460
2019-10-021,4811,5021,4811,49519,9001,495
2019-10-011,4681,5001,4681,49317,9001,493
2019-09-301,4941,4941,4511,46718,0001,467
2019-09-271,5391,5391,4891,49923,6001,499
2019-09-261,5151,5551,5151,54241,9001,542
2019-09-251,5291,5291,4931,49320,7001,493
2019-09-241,5461,5531,5291,53618,4001,536
2019-09-201,5501,5541,5321,54629,5001,546
2019-09-191,5001,5331,4961,53147,5001,531
2019-09-181,4801,4931,4431,47141,6001,471
2019-09-171,4811,4901,4561,46351,0001,463
2019-09-131,5001,5081,4471,46464,8001,464
2019-09-121,4721,5041,4621,49145,8001,491
2019-09-111,3921,4541,3921,45199,7001,451
2019-09-101,3651,3891,3651,37749,9001,377
2019-09-091,3571,3751,3551,35831,1001,358
2019-09-061,3711,3771,3421,35129,8001,351
2019-09-051,3341,3791,3341,37035,1001,370
2019-09-041,3431,3451,3181,31834,7001,318
2019-09-031,3391,3611,3381,34432,2001,344
2019-09-021,3571,3611,3311,33918,6001,339
2019-08-301,3291,3691,3291,35739,8001,357
2019-08-291,3201,3371,3101,32616,1001,326
2019-08-281,3101,3231,3101,31914,2001,319
2019-08-271,3141,3341,3091,30920,3001,309
2019-08-261,3011,3011,2881,28828,3001,288
2019-08-231,3471,3481,3331,33516,0001,335
2019-08-221,3631,3631,3321,33222,2001,332
2019-08-211,3331,3511,3301,34215,6001,342
2019-08-201,3511,3681,3431,36820,3001,368
2019-08-191,3321,3631,3321,33914,6001,339
2019-08-161,3151,3361,3041,32320,0001,323
2019-08-151,3021,3221,2921,31321,3001,313
2019-08-141,3311,3491,3201,32927,5001,329
2019-08-131,3341,3341,3011,30528,9001,305
2019-08-091,3611,3641,3421,34243,8001,342
2019-08-081,3231,3811,3131,35032,7001,350
2019-08-071,3381,3591,3211,32132,6001,321
2019-08-061,2821,3691,2821,35039,5001,350
2019-08-051,3451,3871,3371,34258,6001,342
2019-08-021,3201,3821,3071,36775,3001,367
2019-08-011,4761,4791,4151,42149,5001,421
2019-07-311,4991,5021,4741,47619,9001,476
2019-07-301,4831,5041,4751,50028,1001,500
2019-07-291,5031,5051,4721,48329,4001,483
2019-07-261,5151,5201,4851,48529,2001,485
2019-07-251,5041,5201,5011,51019,8001,510
2019-07-241,4701,4921,4701,49018,7001,490
2019-07-231,4581,4831,4581,46124,6001,461
2019-07-221,4611,4701,4541,45825,4001,458
2019-07-191,4071,4721,4071,46134,6001,461
2019-07-181,4801,4801,4011,40643,2001,406
2019-07-171,4871,4971,4641,48018,5001,480
2019-07-161,5301,5311,4871,48942,7001,489
2019-07-121,5331,5571,5041,52933,1001,529
2019-07-111,5011,5351,4961,53330,4001,533
2019-07-101,5001,5161,4841,49429,0001,494
2019-07-091,5541,5681,5031,51548,7001,515
2019-07-081,5661,5731,5341,54029,4001,540
2019-07-051,5641,5801,5561,56825,0001,568
2019-07-041,5221,5671,5191,55136,5001,551
2019-07-031,5081,5391,4911,51939,6001,519
2019-07-021,4741,5171,4741,50834,4001,508
2019-07-011,4341,4711,4301,47131,8001,471
2019-06-281,4061,4231,3991,40526,3001,405
2019-06-271,3991,4151,3921,41540,2001,415
2019-06-261,3621,3791,3561,36015,4001,360
2019-06-251,3981,4001,3721,37328,8001,373
2019-06-241,4131,4141,3801,38430,3001,384
2019-06-211,3211,4341,3071,414129,5001,414
2019-06-201,3221,3301,3081,32134,3001,321
2019-06-191,2981,3241,2981,31845,5001,318
2019-06-181,3081,3181,2851,29238,9001,292
2019-06-171,3291,3321,2891,30863,4001,308
2019-06-141,3101,3411,2981,320165,2001,320
2019-06-131,2431,2431,2061,21924,2001,219
2019-06-121,2671,2801,2361,24327,9001,243
2019-06-111,2681,2781,2601,27112,1001,271
2019-06-101,2701,2901,2531,26822,2001,268
2019-06-071,2581,3051,2491,27412,9001,274
2019-06-061,3041,3041,2531,25716,6001,257
2019-06-051,2561,3041,2561,29818,7001,298
2019-06-041,2101,2531,2011,25318,6001,253
2019-06-031,2241,2241,1881,19821,6001,198
2019-05-311,2691,2691,2311,23118,5001,231
2019-05-301,2501,2731,2391,26912,6001,269
2019-05-291,2441,2621,2241,25321,0001,253
2019-05-281,2721,2721,2411,24626,2001,246
2019-05-271,2941,2941,2691,27222,3001,272
2019-05-241,2741,2951,2561,29417,8001,294
2019-05-231,2971,2971,2641,27524,4001,275
2019-05-221,3301,3301,2961,29612,4001,296
2019-05-211,3021,3161,2851,30314,8001,303
2019-05-201,3721,3721,3161,31718,8001,317
2019-05-171,3311,3511,3051,34618,1001,346
2019-05-161,3451,3571,3051,31336,0001,313
2019-05-151,3241,3411,3001,34018,9001,340
2019-05-141,2981,3091,2851,30240,3001,302
2019-05-131,3311,3531,3121,31518,7001,315
2019-05-101,3991,3991,3101,32455,4001,324
2019-05-091,3841,3871,3321,34043,1001,340
2019-05-081,4571,4571,3861,39826,9001,398
2019-05-071,4811,4831,4501,46016,5001,460
2019-04-261,4811,5061,4591,49822,0001,498
2019-04-251,5061,5091,4771,50511,2001,505
2019-04-241,5321,5321,4901,49224,1001,492
2019-04-231,5431,5651,5171,52920,9001,529
2019-04-221,5421,5511,5271,54427,9001,544
2019-04-191,5381,5461,5241,53318,4001,533
2019-04-181,5441,5441,5041,52848,4001,528
2019-04-171,5251,5491,5111,54433,1001,544
2019-04-161,4741,5241,4661,52243,0001,522
2019-04-151,4631,4751,4301,47048,3001,470
2019-04-121,4401,4551,4291,44333,7001,443
2019-04-111,4351,4461,4321,4408,2001,440
2019-04-101,4261,4501,4261,4468,2001,446
2019-04-091,4481,4571,4181,45624,8001,456
2019-04-081,4941,4941,4541,46711,5001,467
2019-04-051,4941,5101,4851,49617,1001,496
2019-04-041,4701,4991,4641,49422,6001,494
2019-04-031,4491,4751,4491,47023,7001,470
2019-04-021,4351,4511,4241,45031,0001,450
2019-04-011,3911,4181,3821,41636,9001,416
2019-03-291,3431,3681,3261,36137,6001,361
2019-03-281,3551,3551,3121,33834,1001,338
2019-03-271,3351,3791,3331,37744,0001,377
2019-03-261,2991,3431,2821,34352,4001,343
2019-03-251,3151,3211,2781,27846,3001,278
2019-03-221,2661,3191,2631,31962,5001,319
2019-03-201,2291,2691,2291,26570,3001,265
2019-03-191,2401,2421,2111,21949,4001,219
2019-03-181,2371,2501,2071,24974,1001,249
2019-03-151,2291,2531,2211,23652,5001,236
2019-03-141,2411,2411,2101,22246,5001,222
2019-03-131,2581,2761,2281,23538,8001,235
2019-03-121,2801,2801,2421,25647,2001,256
2019-03-111,2851,2871,2521,26337,4001,263
2019-03-081,2951,3121,2721,27953,7001,279
2019-03-071,3221,3291,3121,31923,1001,319
2019-03-061,3271,3491,3241,33621,7001,336
2019-03-051,3251,3401,3191,33523,4001,335
2019-03-041,3411,3481,3191,32524,9001,325
2019-03-011,3501,3631,3321,34231,9001,342
2019-02-281,3821,3931,3531,35325,5001,353
2019-02-271,4111,4151,3801,38619,5001,386
2019-02-261,4301,4301,3961,41113,3001,411
2019-02-251,4251,4331,4141,42416,6001,424
2019-02-221,4271,4381,4061,42232,1001,422
2019-02-211,4141,4461,4111,44030,4001,440
2019-02-201,3641,4141,3641,41432,0001,414
2019-02-191,3581,3981,3531,36335,2001,363
2019-02-181,3331,3581,3331,35825,5001,358
2019-02-151,2811,3111,2741,30613,4001,306
2019-02-141,2941,3071,2881,29615,7001,296
2019-02-131,2951,2971,2671,29413,7001,294
2019-02-121,2621,3061,2531,30219,3001,302
2019-02-081,2851,2871,2511,25318,4001,253
2019-02-071,3281,3281,2911,30415,6001,304
2019-02-061,3621,3621,3261,32817,4001,328
2019-02-051,3501,3651,3401,36518,1001,365
2019-02-041,3431,3721,3391,37122,3001,371
2019-02-011,3171,3351,3051,31418,9001,314
2019-01-311,3101,3461,3091,32522,7001,325
2019-01-301,3251,3451,3081,31026,9001,310
2019-01-291,3241,3441,3071,31827,5001,318
2019-01-281,3341,3421,3191,32418,4001,324
2019-01-251,3391,3741,3311,34419,1001,344
2019-01-241,3151,3421,3091,33910,2001,339
2019-01-231,3141,3361,3121,32210,7001,322
2019-01-221,3431,3461,3191,33816,4001,338
2019-01-211,3191,3441,3191,34224,8001,342
2019-01-181,2901,3161,2851,29229,1001,292
2019-01-171,3041,3181,2681,28124,4001,281
2019-01-161,3451,3451,2911,29918,9001,299
2019-01-151,2981,3361,2821,33624,0001,336
2019-01-111,3161,3241,3011,30519,9001,305
2019-01-101,3171,3221,2991,31915,1001,319
2019-01-091,3481,3481,3211,33424,4001,334
2019-01-081,3441,3601,3151,34420,4001,344
2019-01-071,3191,3521,3181,32821,7001,328
2019-01-041,2911,3021,2671,28331,1001,283

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