1. HOME >
  2. 株価時系列 >
  3. 4968 >
  4. 2020年

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
2020-12-301,1741,1911,1601,18336,8001,183
2020-12-291,1781,1831,1631,17824,7001,178
2020-12-281,1741,1791,1581,17448,8001,174
2020-12-251,1721,1731,1561,16516,9001,165
2020-12-241,1421,1601,1421,16027,7001,160
2020-12-231,1521,1531,1331,13826,5001,138
2020-12-221,1551,1571,1421,14941,6001,149
2020-12-211,1711,1751,1501,16739,0001,167
2020-12-181,1571,1761,1511,16135,0001,161
2020-12-171,1821,1871,1531,16440,6001,164
2020-12-161,1921,1941,1661,17653,2001,176
2020-12-151,1781,1871,1691,17828,9001,178
2020-12-141,1641,1831,1621,16924,0001,169
2020-12-111,1561,1621,1461,15330,0001,153
2020-12-101,1671,1701,1561,15714,4001,157
2020-12-091,1511,1731,1511,16720,3001,167
2020-12-081,1501,1711,1451,14520,3001,145
2020-12-071,2061,2101,1561,16357,3001,163
2020-12-041,1811,1891,1671,17731,8001,177
2020-12-031,1671,1931,1601,19337,9001,193
2020-12-021,1691,1731,1551,16253,1001,162
2020-12-011,1321,1711,1301,16451,5001,164
2020-11-301,1681,1681,1201,12036,0001,120
2020-11-271,1481,1641,1421,16234,5001,162
2020-11-261,1401,1551,1271,14824,8001,148
2020-11-251,1671,1691,1301,13028,9001,130
2020-11-241,1481,1621,1371,15529,2001,155
2020-11-201,1241,1281,1171,12627,0001,126
2020-11-191,1361,1431,1211,12336,7001,123
2020-11-181,1311,1451,1241,13539,9001,135
2020-11-171,1461,1461,1281,13929,8001,139
2020-11-161,1401,1541,1291,14647,0001,146
2020-11-131,1551,1551,1201,13041,4001,130
2020-11-121,1761,1761,1481,15632,2001,156
2020-11-111,1771,1811,1611,17460,7001,174
2020-11-101,1451,1621,1301,16268,0001,162
2020-11-091,1401,1401,1251,13144,9001,131
2020-11-061,1411,1411,1201,13254,9001,132
2020-11-051,1281,1461,1061,14676,3001,146
2020-11-041,1501,1501,1131,12897,8001,128
2020-11-021,1741,1781,1491,15679,6001,156
2020-10-301,1851,1851,1441,15337,6001,153
2020-10-291,1711,1881,1651,17621,4001,176
2020-10-281,2061,2061,1761,18330,8001,183
2020-10-271,1931,2121,1801,20836,4001,208
2020-10-261,2151,2291,2041,20620,7001,206
2020-10-231,2011,2071,1881,20726,8001,207
2020-10-221,2201,2221,1961,20123,1001,201
2020-10-211,2051,2291,2041,22024,0001,220
2020-10-201,2341,2401,1971,20126,7001,201
2020-10-191,2201,2391,1961,23927,9001,239
2020-10-161,2041,2191,1871,19531,1001,195
2020-10-151,2221,2281,2031,21236,9001,212
2020-10-141,2461,2461,2261,22928,9001,229
2020-10-131,2511,2571,2381,25725,7001,257
2020-10-121,2501,2531,2341,24822,7001,248
2020-10-091,2781,2791,2401,25448,5001,254
2020-10-081,2731,2871,2511,27141,7001,271
2020-10-071,2791,2841,2651,27323,8001,273
2020-10-061,2861,2911,2601,29124,9001,291
2020-10-051,2381,2791,2381,26723,6001,267
2020-10-021,2781,2891,2291,23330,9001,233
2020-09-301,3161,3161,2661,26646,9001,266
2020-09-291,3261,3311,3011,31159,5001,311
2020-09-281,3021,3481,3011,34782,8001,347
2020-09-251,2781,2981,2731,28045,7001,280
2020-09-241,2851,2861,2501,26340,8001,263
2020-09-231,2841,2881,2591,27241,1001,272
2020-09-181,2641,2981,2561,29849,0001,298
2020-09-171,2751,2771,2601,26440,8001,264
2020-09-161,2631,2701,2501,27046,2001,270
2020-09-151,2501,2571,2301,25725,9001,257
2020-09-141,2581,2701,2451,25333,7001,253
2020-09-111,2461,2581,2351,25635,1001,256
2020-09-101,2451,2581,2341,24336,0001,243
2020-09-091,2231,2531,2211,24548,6001,245
2020-09-081,2201,2451,2101,24539,8001,245
2020-09-071,2011,2241,1991,21918,3001,219
2020-09-041,1981,2221,1981,21322,8001,213
2020-09-031,2381,2591,2131,21967,6001,219
2020-09-021,2041,2131,1821,21331,4001,213
2020-09-011,1911,2051,1811,20416,6001,204
2020-08-311,1961,2191,1871,18721,3001,187
2020-08-281,2061,2221,1801,19333,0001,193
2020-08-271,2001,2071,1981,20613,8001,206
2020-08-261,2091,2221,1961,21911,0001,219
2020-08-251,2001,2221,1961,22217,3001,222
2020-08-241,1951,1951,1781,1919,0001,191
2020-08-211,1941,1981,1851,19220,5001,192
2020-08-201,2121,2121,1881,19123,1001,191
2020-08-191,2211,2211,1971,21415,7001,214
2020-08-181,2441,2441,2081,21927,3001,219
2020-08-171,2501,2521,2341,24928,0001,249
2020-08-141,2361,2591,2281,24340,2001,243
2020-08-131,2301,2411,2111,23638,8001,236
2020-08-121,2051,2291,2001,22525,0001,225
2020-08-111,1891,2091,1731,20329,7001,203
2020-08-071,1921,1921,1631,17213,8001,172
2020-08-061,1671,1891,1661,18921,9001,189
2020-08-051,1681,1821,1441,15924,8001,159
2020-08-041,1851,2001,1441,17850,5001,178
2020-08-031,1381,1761,1301,16915,3001,169
2020-07-311,1841,1841,1111,11428,9001,114
2020-07-301,2021,2031,1761,20216,4001,202
2020-07-291,2141,2151,1931,19714,6001,197
2020-07-281,2551,2551,2111,22215,3001,222
2020-07-271,2231,2581,1991,25825,8001,258
2020-07-221,2461,2551,2151,21524,3001,215
2020-07-211,2501,2531,2291,25317,5001,253
2020-07-201,2531,2531,2261,25021,1001,250
2020-07-171,2381,2401,2171,23918,2001,239
2020-07-161,2791,2791,2201,22954,2001,229
2020-07-151,2851,2851,2331,26847,7001,268
2020-07-141,2151,2691,2151,26331,9001,263
2020-07-131,1691,2171,1691,21734,8001,217
2020-07-101,1881,1891,1391,13945,0001,139
2020-07-091,2021,2021,1811,19421,8001,194
2020-07-081,2201,2251,2021,20715,3001,207
2020-07-071,2631,2631,2171,23015,9001,230
2020-07-061,2051,2521,2051,24720,9001,247
2020-07-031,1991,2001,1751,20018,8001,200
2020-07-021,2011,2201,1861,19025,4001,190
2020-07-011,2381,2381,1971,19820,1001,198
2020-06-301,2481,2671,2381,23822,6001,238
2020-06-291,2681,2781,2371,23727,2001,237
2020-06-261,2651,2831,2651,27932,5001,279
2020-06-251,2961,2961,2521,26150,0001,261
2020-06-241,2881,2921,2661,26631,1001,266
2020-06-231,2461,2831,2441,27229,4001,272
2020-06-221,2311,2561,2231,23921,3001,239
2020-06-191,2501,2511,2221,24532,2001,245
2020-06-181,2161,2411,2031,24025,8001,240
2020-06-171,2181,2361,2111,21632,0001,216
2020-06-161,1951,2381,1861,23751,2001,237
2020-06-151,2001,2081,1661,17148,8001,171
2020-06-121,1911,2001,1661,19352,5001,193
2020-06-111,2771,2771,2211,22146,1001,221
2020-06-101,2811,2831,2571,27932,2001,279
2020-06-091,3001,3001,2801,28624,5001,286
2020-06-081,3011,3011,2801,29726,2001,297
2020-06-051,3111,3111,2891,29526,0001,295
2020-06-041,3251,3291,2861,30134,9001,301
2020-06-031,3141,3201,2851,31239,4001,312
2020-06-021,3041,3121,2861,29638,8001,296
2020-06-011,3011,3131,2821,29929,0001,299
2020-05-291,3451,3531,3011,30137,6001,301
2020-05-281,3411,3531,3111,35355,7001,353
2020-05-271,3431,3491,3201,33049,6001,330
2020-05-261,3201,3391,3111,33825,7001,338
2020-05-251,3151,3151,2851,30918,7001,309
2020-05-221,3151,3151,2761,28816,5001,288
2020-05-211,3291,3301,3121,31511,3001,315
2020-05-201,3301,3301,3031,32333,4001,323
2020-05-191,3371,3371,3031,33524,5001,335
2020-05-181,3321,3321,2911,30826,8001,308
2020-05-151,3021,3131,2681,31120,3001,311
2020-05-141,3151,3301,2841,28514,8001,285
2020-05-131,3411,3451,3261,34022,1001,340
2020-05-121,3501,3641,3341,34110,8001,341
2020-05-111,3561,3691,3131,36040,1001,360
2020-05-081,2651,3261,2381,32643,8001,326
2020-05-071,2261,2491,2081,24912,3001,249
2020-05-011,2521,2751,2241,23615,8001,236
2020-04-301,3101,3111,2721,27519,1001,275
2020-04-281,2741,2831,2421,28020,4001,280
2020-04-271,2501,2741,2301,27418,5001,274
2020-04-241,2401,2401,2011,22514,4001,225
2020-04-231,2001,2361,1901,23634,1001,236
2020-04-221,2101,2121,1761,18822,7001,188
2020-04-211,2051,2211,1821,21017,6001,210
2020-04-201,2641,2661,2111,21920,5001,219
2020-04-171,2301,2571,2111,23428,3001,234
2020-04-161,1571,2221,1571,22228,9001,222
2020-04-151,1711,1881,1511,15723,2001,157
2020-04-141,1661,1851,1551,18022,4001,180
2020-04-131,2061,2061,1531,16414,3001,164
2020-04-101,1751,1961,1501,19618,5001,196
2020-04-091,1651,1721,1381,17119,6001,171
2020-04-081,1561,1851,1531,16735,4001,167
2020-04-071,1531,1671,1121,16629,8001,166
2020-04-061,0841,1401,0731,13930,2001,139
2020-04-031,0561,1011,0561,07629,9001,076
2020-04-021,1231,1391,0771,08132,2001,081
2020-04-011,1901,2061,1231,13930,9001,139
2020-03-311,2391,2581,1931,20330,5001,203
2020-03-301,2501,2631,1511,23949,0001,239
2020-03-271,1901,3021,1761,30269,5001,302
2020-03-261,1791,1791,1041,17851,3001,178
2020-03-251,1651,1701,1141,17044,4001,170
2020-03-241,1211,1361,0741,12046,7001,120
2020-03-231,1321,1491,0191,09980,1001,099
2020-03-191,0561,1071,0421,10245,4001,102
2020-03-181,0671,1441,0231,02667,9001,026
2020-03-179511,0679191,06261,6001,062
2020-03-161,0141,01896196866,700968
2020-03-1396799793796985,500969
2020-03-121,0711,0911,0251,03959,1001,039
2020-03-111,1081,1511,1021,10647,4001,106
2020-03-101,1001,1401,0441,13472,8001,134
2020-03-091,1761,1831,1121,12065,6001,120
2020-03-061,2601,2821,2261,23252,0001,232
2020-03-051,3121,3311,2941,30046,2001,300
2020-03-041,2851,3321,2671,31238,5001,312
2020-03-031,3581,3791,3091,31255,2001,312
2020-03-021,2601,3651,2601,34670,9001,346
2020-02-281,3261,3361,2771,28436,4001,284
2020-02-271,4081,4101,3661,37241,5001,372
2020-02-261,3801,4081,3761,40846,1001,408
2020-02-251,4371,4421,3971,40452,6001,404
2020-02-211,4931,5231,4931,50735,7001,507
2020-02-201,5211,5331,4881,49142,1001,491
2020-02-191,5301,5341,5031,50324,4001,503
2020-02-181,5231,5291,5061,51321,4001,513
2020-02-171,5361,5391,5151,53324,1001,533
2020-02-141,5351,5401,5231,54020,5001,540
2020-02-131,5651,5651,5211,53620,5001,536
2020-02-121,5581,5621,5401,55833,1001,558
2020-02-101,5271,5661,5111,55826,3001,558
2020-02-071,5631,5871,5501,55036,4001,550
2020-02-061,5171,5771,5151,56354,5001,563
2020-02-051,5231,5381,5121,51430,8001,514
2020-02-041,5101,5301,4941,52355,2001,523
2020-02-031,4641,5011,4641,49422,1001,494
2020-01-311,5211,5391,5201,52620,5001,526
2020-01-301,5301,5301,5011,52126,4001,521
2020-01-291,5251,5371,5071,53226,6001,532
2020-01-281,5161,5361,4981,52432,0001,524
2020-01-271,5431,5591,5311,53627,9001,536
2020-01-241,6161,6161,5831,58313,8001,583
2020-01-231,6041,6221,5861,59823,5001,598
2020-01-221,5811,6251,5771,60431,6001,604
2020-01-211,5951,6101,5851,59022,9001,590
2020-01-201,5931,6151,5831,59526,9001,595
2020-01-171,5861,5961,5821,59121,6001,591
2020-01-161,5821,6071,5741,58035,2001,580
2020-01-151,5851,6041,5591,58632,0001,586
2020-01-141,5961,6121,5771,58521,7001,585
2020-01-101,6091,6101,5861,59630,2001,596
2020-01-091,5541,6151,5541,61135,5001,611
2020-01-081,5871,5871,5261,55071,0001,550
2020-01-071,6251,6401,5901,59763,5001,597
2020-01-061,6041,6241,5961,62250,3001,622

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