4968 荒川化学工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,174	1,191	1,160	1,183	36,800	1,183
2020-12-29	1,178	1,183	1,163	1,178	24,700	1,178
2020-12-28	1,174	1,179	1,158	1,174	48,800	1,174
2020-12-25	1,172	1,173	1,156	1,165	16,900	1,165
2020-12-24	1,142	1,160	1,142	1,160	27,700	1,160
2020-12-23	1,152	1,153	1,133	1,138	26,500	1,138
2020-12-22	1,155	1,157	1,142	1,149	41,600	1,149
2020-12-21	1,171	1,175	1,150	1,167	39,000	1,167
2020-12-18	1,157	1,176	1,151	1,161	35,000	1,161
2020-12-17	1,182	1,187	1,153	1,164	40,600	1,164
2020-12-16	1,192	1,194	1,166	1,176	53,200	1,176
2020-12-15	1,178	1,187	1,169	1,178	28,900	1,178
2020-12-14	1,164	1,183	1,162	1,169	24,000	1,169
2020-12-11	1,156	1,162	1,146	1,153	30,000	1,153
2020-12-10	1,167	1,170	1,156	1,157	14,400	1,157
2020-12-09	1,151	1,173	1,151	1,167	20,300	1,167
2020-12-08	1,150	1,171	1,145	1,145	20,300	1,145
2020-12-07	1,206	1,210	1,156	1,163	57,300	1,163
2020-12-04	1,181	1,189	1,167	1,177	31,800	1,177
2020-12-03	1,167	1,193	1,160	1,193	37,900	1,193
2020-12-02	1,169	1,173	1,155	1,162	53,100	1,162
2020-12-01	1,132	1,171	1,130	1,164	51,500	1,164
2020-11-30	1,168	1,168	1,120	1,120	36,000	1,120
2020-11-27	1,148	1,164	1,142	1,162	34,500	1,162
2020-11-26	1,140	1,155	1,127	1,148	24,800	1,148
2020-11-25	1,167	1,169	1,130	1,130	28,900	1,130
2020-11-24	1,148	1,162	1,137	1,155	29,200	1,155
2020-11-20	1,124	1,128	1,117	1,126	27,000	1,126
2020-11-19	1,136	1,143	1,121	1,123	36,700	1,123
2020-11-18	1,131	1,145	1,124	1,135	39,900	1,135
2020-11-17	1,146	1,146	1,128	1,139	29,800	1,139
2020-11-16	1,140	1,154	1,129	1,146	47,000	1,146
2020-11-13	1,155	1,155	1,120	1,130	41,400	1,130
2020-11-12	1,176	1,176	1,148	1,156	32,200	1,156
2020-11-11	1,177	1,181	1,161	1,174	60,700	1,174
2020-11-10	1,145	1,162	1,130	1,162	68,000	1,162
2020-11-09	1,140	1,140	1,125	1,131	44,900	1,131
2020-11-06	1,141	1,141	1,120	1,132	54,900	1,132
2020-11-05	1,128	1,146	1,106	1,146	76,300	1,146
2020-11-04	1,150	1,150	1,113	1,128	97,800	1,128
2020-11-02	1,174	1,178	1,149	1,156	79,600	1,156
2020-10-30	1,185	1,185	1,144	1,153	37,600	1,153
2020-10-29	1,171	1,188	1,165	1,176	21,400	1,176
2020-10-28	1,206	1,206	1,176	1,183	30,800	1,183
2020-10-27	1,193	1,212	1,180	1,208	36,400	1,208
2020-10-26	1,215	1,229	1,204	1,206	20,700	1,206
2020-10-23	1,201	1,207	1,188	1,207	26,800	1,207
2020-10-22	1,220	1,222	1,196	1,201	23,100	1,201
2020-10-21	1,205	1,229	1,204	1,220	24,000	1,220
2020-10-20	1,234	1,240	1,197	1,201	26,700	1,201
2020-10-19	1,220	1,239	1,196	1,239	27,900	1,239
2020-10-16	1,204	1,219	1,187	1,195	31,100	1,195
2020-10-15	1,222	1,228	1,203	1,212	36,900	1,212
2020-10-14	1,246	1,246	1,226	1,229	28,900	1,229
2020-10-13	1,251	1,257	1,238	1,257	25,700	1,257
2020-10-12	1,250	1,253	1,234	1,248	22,700	1,248
2020-10-09	1,278	1,279	1,240	1,254	48,500	1,254
2020-10-08	1,273	1,287	1,251	1,271	41,700	1,271
2020-10-07	1,279	1,284	1,265	1,273	23,800	1,273
2020-10-06	1,286	1,291	1,260	1,291	24,900	1,291
2020-10-05	1,238	1,279	1,238	1,267	23,600	1,267
2020-10-02	1,278	1,289	1,229	1,233	30,900	1,233
2020-09-30	1,316	1,316	1,266	1,266	46,900	1,266
2020-09-29	1,326	1,331	1,301	1,311	59,500	1,311
2020-09-28	1,302	1,348	1,301	1,347	82,800	1,347
2020-09-25	1,278	1,298	1,273	1,280	45,700	1,280
2020-09-24	1,285	1,286	1,250	1,263	40,800	1,263
2020-09-23	1,284	1,288	1,259	1,272	41,100	1,272
2020-09-18	1,264	1,298	1,256	1,298	49,000	1,298
2020-09-17	1,275	1,277	1,260	1,264	40,800	1,264
2020-09-16	1,263	1,270	1,250	1,270	46,200	1,270
2020-09-15	1,250	1,257	1,230	1,257	25,900	1,257
2020-09-14	1,258	1,270	1,245	1,253	33,700	1,253
2020-09-11	1,246	1,258	1,235	1,256	35,100	1,256
2020-09-10	1,245	1,258	1,234	1,243	36,000	1,243
2020-09-09	1,223	1,253	1,221	1,245	48,600	1,245
2020-09-08	1,220	1,245	1,210	1,245	39,800	1,245
2020-09-07	1,201	1,224	1,199	1,219	18,300	1,219
2020-09-04	1,198	1,222	1,198	1,213	22,800	1,213
2020-09-03	1,238	1,259	1,213	1,219	67,600	1,219
2020-09-02	1,204	1,213	1,182	1,213	31,400	1,213
2020-09-01	1,191	1,205	1,181	1,204	16,600	1,204
2020-08-31	1,196	1,219	1,187	1,187	21,300	1,187
2020-08-28	1,206	1,222	1,180	1,193	33,000	1,193
2020-08-27	1,200	1,207	1,198	1,206	13,800	1,206
2020-08-26	1,209	1,222	1,196	1,219	11,000	1,219
2020-08-25	1,200	1,222	1,196	1,222	17,300	1,222
2020-08-24	1,195	1,195	1,178	1,191	9,000	1,191
2020-08-21	1,194	1,198	1,185	1,192	20,500	1,192
2020-08-20	1,212	1,212	1,188	1,191	23,100	1,191
2020-08-19	1,221	1,221	1,197	1,214	15,700	1,214
2020-08-18	1,244	1,244	1,208	1,219	27,300	1,219
2020-08-17	1,250	1,252	1,234	1,249	28,000	1,249
2020-08-14	1,236	1,259	1,228	1,243	40,200	1,243
2020-08-13	1,230	1,241	1,211	1,236	38,800	1,236
2020-08-12	1,205	1,229	1,200	1,225	25,000	1,225
2020-08-11	1,189	1,209	1,173	1,203	29,700	1,203
2020-08-07	1,192	1,192	1,163	1,172	13,800	1,172
2020-08-06	1,167	1,189	1,166	1,189	21,900	1,189
2020-08-05	1,168	1,182	1,144	1,159	24,800	1,159
2020-08-04	1,185	1,200	1,144	1,178	50,500	1,178
2020-08-03	1,138	1,176	1,130	1,169	15,300	1,169
2020-07-31	1,184	1,184	1,111	1,114	28,900	1,114
2020-07-30	1,202	1,203	1,176	1,202	16,400	1,202
2020-07-29	1,214	1,215	1,193	1,197	14,600	1,197
2020-07-28	1,255	1,255	1,211	1,222	15,300	1,222
2020-07-27	1,223	1,258	1,199	1,258	25,800	1,258
2020-07-22	1,246	1,255	1,215	1,215	24,300	1,215
2020-07-21	1,250	1,253	1,229	1,253	17,500	1,253
2020-07-20	1,253	1,253	1,226	1,250	21,100	1,250
2020-07-17	1,238	1,240	1,217	1,239	18,200	1,239
2020-07-16	1,279	1,279	1,220	1,229	54,200	1,229
2020-07-15	1,285	1,285	1,233	1,268	47,700	1,268
2020-07-14	1,215	1,269	1,215	1,263	31,900	1,263
2020-07-13	1,169	1,217	1,169	1,217	34,800	1,217
2020-07-10	1,188	1,189	1,139	1,139	45,000	1,139
2020-07-09	1,202	1,202	1,181	1,194	21,800	1,194
2020-07-08	1,220	1,225	1,202	1,207	15,300	1,207
2020-07-07	1,263	1,263	1,217	1,230	15,900	1,230
2020-07-06	1,205	1,252	1,205	1,247	20,900	1,247
2020-07-03	1,199	1,200	1,175	1,200	18,800	1,200
2020-07-02	1,201	1,220	1,186	1,190	25,400	1,190
2020-07-01	1,238	1,238	1,197	1,198	20,100	1,198
2020-06-30	1,248	1,267	1,238	1,238	22,600	1,238
2020-06-29	1,268	1,278	1,237	1,237	27,200	1,237
2020-06-26	1,265	1,283	1,265	1,279	32,500	1,279
2020-06-25	1,296	1,296	1,252	1,261	50,000	1,261
2020-06-24	1,288	1,292	1,266	1,266	31,100	1,266
2020-06-23	1,246	1,283	1,244	1,272	29,400	1,272
2020-06-22	1,231	1,256	1,223	1,239	21,300	1,239
2020-06-19	1,250	1,251	1,222	1,245	32,200	1,245
2020-06-18	1,216	1,241	1,203	1,240	25,800	1,240
2020-06-17	1,218	1,236	1,211	1,216	32,000	1,216
2020-06-16	1,195	1,238	1,186	1,237	51,200	1,237
2020-06-15	1,200	1,208	1,166	1,171	48,800	1,171
2020-06-12	1,191	1,200	1,166	1,193	52,500	1,193
2020-06-11	1,277	1,277	1,221	1,221	46,100	1,221
2020-06-10	1,281	1,283	1,257	1,279	32,200	1,279
2020-06-09	1,300	1,300	1,280	1,286	24,500	1,286
2020-06-08	1,301	1,301	1,280	1,297	26,200	1,297
2020-06-05	1,311	1,311	1,289	1,295	26,000	1,295
2020-06-04	1,325	1,329	1,286	1,301	34,900	1,301
2020-06-03	1,314	1,320	1,285	1,312	39,400	1,312
2020-06-02	1,304	1,312	1,286	1,296	38,800	1,296
2020-06-01	1,301	1,313	1,282	1,299	29,000	1,299
2020-05-29	1,345	1,353	1,301	1,301	37,600	1,301
2020-05-28	1,341	1,353	1,311	1,353	55,700	1,353
2020-05-27	1,343	1,349	1,320	1,330	49,600	1,330
2020-05-26	1,320	1,339	1,311	1,338	25,700	1,338
2020-05-25	1,315	1,315	1,285	1,309	18,700	1,309
2020-05-22	1,315	1,315	1,276	1,288	16,500	1,288
2020-05-21	1,329	1,330	1,312	1,315	11,300	1,315
2020-05-20	1,330	1,330	1,303	1,323	33,400	1,323
2020-05-19	1,337	1,337	1,303	1,335	24,500	1,335
2020-05-18	1,332	1,332	1,291	1,308	26,800	1,308
2020-05-15	1,302	1,313	1,268	1,311	20,300	1,311
2020-05-14	1,315	1,330	1,284	1,285	14,800	1,285
2020-05-13	1,341	1,345	1,326	1,340	22,100	1,340
2020-05-12	1,350	1,364	1,334	1,341	10,800	1,341
2020-05-11	1,356	1,369	1,313	1,360	40,100	1,360
2020-05-08	1,265	1,326	1,238	1,326	43,800	1,326
2020-05-07	1,226	1,249	1,208	1,249	12,300	1,249
2020-05-01	1,252	1,275	1,224	1,236	15,800	1,236
2020-04-30	1,310	1,311	1,272	1,275	19,100	1,275
2020-04-28	1,274	1,283	1,242	1,280	20,400	1,280
2020-04-27	1,250	1,274	1,230	1,274	18,500	1,274
2020-04-24	1,240	1,240	1,201	1,225	14,400	1,225
2020-04-23	1,200	1,236	1,190	1,236	34,100	1,236
2020-04-22	1,210	1,212	1,176	1,188	22,700	1,188
2020-04-21	1,205	1,221	1,182	1,210	17,600	1,210
2020-04-20	1,264	1,266	1,211	1,219	20,500	1,219
2020-04-17	1,230	1,257	1,211	1,234	28,300	1,234
2020-04-16	1,157	1,222	1,157	1,222	28,900	1,222
2020-04-15	1,171	1,188	1,151	1,157	23,200	1,157
2020-04-14	1,166	1,185	1,155	1,180	22,400	1,180
2020-04-13	1,206	1,206	1,153	1,164	14,300	1,164
2020-04-10	1,175	1,196	1,150	1,196	18,500	1,196
2020-04-09	1,165	1,172	1,138	1,171	19,600	1,171
2020-04-08	1,156	1,185	1,153	1,167	35,400	1,167
2020-04-07	1,153	1,167	1,112	1,166	29,800	1,166
2020-04-06	1,084	1,140	1,073	1,139	30,200	1,139
2020-04-03	1,056	1,101	1,056	1,076	29,900	1,076
2020-04-02	1,123	1,139	1,077	1,081	32,200	1,081
2020-04-01	1,190	1,206	1,123	1,139	30,900	1,139
2020-03-31	1,239	1,258	1,193	1,203	30,500	1,203
2020-03-30	1,250	1,263	1,151	1,239	49,000	1,239
2020-03-27	1,190	1,302	1,176	1,302	69,500	1,302
2020-03-26	1,179	1,179	1,104	1,178	51,300	1,178
2020-03-25	1,165	1,170	1,114	1,170	44,400	1,170
2020-03-24	1,121	1,136	1,074	1,120	46,700	1,120
2020-03-23	1,132	1,149	1,019	1,099	80,100	1,099
2020-03-19	1,056	1,107	1,042	1,102	45,400	1,102
2020-03-18	1,067	1,144	1,023	1,026	67,900	1,026
2020-03-17	951	1,067	919	1,062	61,600	1,062
2020-03-16	1,014	1,018	961	968	66,700	968
2020-03-13	967	997	937	969	85,500	969
2020-03-12	1,071	1,091	1,025	1,039	59,100	1,039
2020-03-11	1,108	1,151	1,102	1,106	47,400	1,106
2020-03-10	1,100	1,140	1,044	1,134	72,800	1,134
2020-03-09	1,176	1,183	1,112	1,120	65,600	1,120
2020-03-06	1,260	1,282	1,226	1,232	52,000	1,232
2020-03-05	1,312	1,331	1,294	1,300	46,200	1,300
2020-03-04	1,285	1,332	1,267	1,312	38,500	1,312
2020-03-03	1,358	1,379	1,309	1,312	55,200	1,312
2020-03-02	1,260	1,365	1,260	1,346	70,900	1,346
2020-02-28	1,326	1,336	1,277	1,284	36,400	1,284
2020-02-27	1,408	1,410	1,366	1,372	41,500	1,372
2020-02-26	1,380	1,408	1,376	1,408	46,100	1,408
2020-02-25	1,437	1,442	1,397	1,404	52,600	1,404
2020-02-21	1,493	1,523	1,493	1,507	35,700	1,507
2020-02-20	1,521	1,533	1,488	1,491	42,100	1,491
2020-02-19	1,530	1,534	1,503	1,503	24,400	1,503
2020-02-18	1,523	1,529	1,506	1,513	21,400	1,513
2020-02-17	1,536	1,539	1,515	1,533	24,100	1,533
2020-02-14	1,535	1,540	1,523	1,540	20,500	1,540
2020-02-13	1,565	1,565	1,521	1,536	20,500	1,536
2020-02-12	1,558	1,562	1,540	1,558	33,100	1,558
2020-02-10	1,527	1,566	1,511	1,558	26,300	1,558
2020-02-07	1,563	1,587	1,550	1,550	36,400	1,550
2020-02-06	1,517	1,577	1,515	1,563	54,500	1,563
2020-02-05	1,523	1,538	1,512	1,514	30,800	1,514
2020-02-04	1,510	1,530	1,494	1,523	55,200	1,523
2020-02-03	1,464	1,501	1,464	1,494	22,100	1,494
2020-01-31	1,521	1,539	1,520	1,526	20,500	1,526
2020-01-30	1,530	1,530	1,501	1,521	26,400	1,521
2020-01-29	1,525	1,537	1,507	1,532	26,600	1,532
2020-01-28	1,516	1,536	1,498	1,524	32,000	1,524
2020-01-27	1,543	1,559	1,531	1,536	27,900	1,536
2020-01-24	1,616	1,616	1,583	1,583	13,800	1,583
2020-01-23	1,604	1,622	1,586	1,598	23,500	1,598
2020-01-22	1,581	1,625	1,577	1,604	31,600	1,604
2020-01-21	1,595	1,610	1,585	1,590	22,900	1,590
2020-01-20	1,593	1,615	1,583	1,595	26,900	1,595
2020-01-17	1,586	1,596	1,582	1,591	21,600	1,591
2020-01-16	1,582	1,607	1,574	1,580	35,200	1,580
2020-01-15	1,585	1,604	1,559	1,586	32,000	1,586
2020-01-14	1,596	1,612	1,577	1,585	21,700	1,585
2020-01-10	1,609	1,610	1,586	1,596	30,200	1,596
2020-01-09	1,554	1,615	1,554	1,611	35,500	1,611
2020-01-08	1,587	1,587	1,526	1,550	71,000	1,550
2020-01-07	1,625	1,640	1,590	1,597	63,500	1,597
2020-01-06	1,604	1,624	1,596	1,622	50,300	1,622

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