1. HOME >
  2. 株価時系列 >
  3. 4968 >
  4. 2021年

4968 荒川化学工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,1901,1991,1871,1925,8001,192
2021-12-291,1801,1951,1801,19510,1001,195
2021-12-281,1751,1841,1731,18126,5001,181
2021-12-271,1731,1761,1641,16719,0001,167
2021-12-241,1741,1781,1711,17518,6001,175
2021-12-231,1671,1741,1621,17415,2001,174
2021-12-221,1651,1651,1581,15831,9001,158
2021-12-211,1621,1691,1571,16430,1001,164
2021-12-201,1951,1951,1621,16234,1001,162
2021-12-171,2081,2191,2001,20623,9001,206
2021-12-161,2201,2201,2041,21456,3001,214
2021-12-151,1851,2071,1851,20435,7001,204
2021-12-141,1861,1921,1811,18822,0001,188
2021-12-131,1991,1991,1811,18620,9001,186
2021-12-101,1971,2021,1881,18927,1001,189
2021-12-091,1941,2001,1851,20017,0001,200
2021-12-081,1961,1961,1781,19424,4001,194
2021-12-071,1671,1851,1631,18529,7001,185
2021-12-061,1761,1781,1521,15843,6001,158
2021-12-031,1401,1521,1391,15238,5001,152
2021-12-021,1341,1551,1331,13345,5001,133
2021-12-011,1291,1531,1241,14136,6001,141
2021-11-301,1391,1631,1241,12947,7001,129
2021-11-291,1511,1551,1261,12651,6001,126
2021-11-261,1941,1941,1721,17228,1001,172
2021-11-251,1881,1951,1861,1948,7001,194
2021-11-241,1871,1951,1861,18713,2001,187
2021-11-221,2001,2001,1871,19210,0001,192
2021-11-191,1991,2061,1861,19324,5001,193
2021-11-181,1901,2011,1891,19813,3001,198
2021-11-171,2011,2011,1881,19020,6001,190
2021-11-161,2081,2081,1941,19519,1001,195
2021-11-151,2071,2091,2001,20615,0001,206
2021-11-121,1881,2021,1871,20015,7001,200
2021-11-111,1841,1921,1831,18512,3001,185
2021-11-101,1881,1921,1851,18613,9001,186
2021-11-091,1971,2031,1871,18717,0001,187
2021-11-081,1961,2051,1951,19618,6001,196
2021-11-051,2081,2081,1881,18948,4001,189
2021-11-041,2131,2251,2071,20774,5001,207
2021-11-021,2171,2311,2021,205130,3001,205
2021-11-011,2621,2891,2581,272114,7001,272
2021-10-291,2271,2431,2211,23824,0001,238
2021-10-281,2351,2531,2221,22738,2001,227
2021-10-271,2231,2401,2191,23527,1001,235
2021-10-261,2111,2251,2111,21910,2001,219
2021-10-251,2101,2181,2061,2088,6001,208
2021-10-221,2021,2141,1971,21021,5001,210
2021-10-211,2301,2311,2001,20642,2001,206
2021-10-201,2401,2461,2281,23117,6001,231
2021-10-191,2551,2561,2301,23714,9001,237
2021-10-181,2341,2651,2251,25272,8001,252
2021-10-151,2151,2281,2021,22832,3001,228
2021-10-141,2151,2201,1851,19542,3001,195
2021-10-131,2251,2251,2061,20924,0001,209
2021-10-121,2371,2391,2181,23332,9001,233
2021-10-111,2201,2461,2171,24233,7001,242
2021-10-081,2191,2331,2151,22230,0001,222
2021-10-071,2151,2181,1971,20020,4001,200
2021-10-061,1941,2251,1941,21140,0001,211
2021-10-051,1831,2021,1791,18638,7001,186
2021-10-041,2111,2151,1911,19343,0001,193
2021-10-011,2201,2211,2011,20545,3001,205
2021-09-301,2471,2551,2341,23421,2001,234
2021-09-291,2531,2531,2331,24742,4001,247
2021-09-281,2801,2911,2651,29128,4001,291
2021-09-271,2931,2941,2781,28020,7001,280
2021-09-241,2901,2941,2821,29228,2001,292
2021-09-221,2801,2811,2621,26222,6001,262
2021-09-211,3001,3061,2901,29141,9001,291
2021-09-171,3321,3391,3181,33944,1001,339
2021-09-161,3231,3351,3151,33535,9001,335
2021-09-151,3231,3231,3131,32032,3001,320
2021-09-141,3371,3391,3201,33943,1001,339
2021-09-131,3071,3371,3071,33756,2001,337
2021-09-101,3061,3161,3001,31636,1001,316
2021-09-091,3031,3151,2991,30831,4001,308
2021-09-081,3011,3151,2941,31535,4001,315
2021-09-071,3061,3301,2921,30182,8001,301
2021-09-061,2771,2831,2641,28335,0001,283
2021-09-031,2601,2801,2551,27531,4001,275
2021-09-021,2541,2551,2411,25321,5001,253
2021-09-011,2611,2611,2441,25224,9001,252
2021-08-311,2621,2721,2571,26121,2001,261
2021-08-301,2531,2701,2531,27018,7001,270
2021-08-271,2421,2491,2391,2447,7001,244
2021-08-261,2321,2471,2311,24236,8001,242
2021-08-251,2691,2721,2301,23327,1001,233
2021-08-241,2371,2621,2371,26117,3001,261
2021-08-231,2201,2361,2201,23526,5001,235
2021-08-201,2281,2331,2051,20530,3001,205
2021-08-191,2521,2561,2271,22719,0001,227
2021-08-181,2581,2691,2551,26018,3001,260
2021-08-171,2561,2691,2531,26230,6001,262
2021-08-161,2701,2701,2461,24733,5001,247
2021-08-131,2741,2801,2601,27914,9001,279
2021-08-121,2791,2831,2671,26824,2001,268
2021-08-111,2651,2811,2611,27945,0001,279
2021-08-101,2431,2591,2351,25939,5001,259
2021-08-061,2401,2411,2261,23659,8001,236
2021-08-051,2411,2441,2261,23935,4001,239
2021-08-041,2361,2741,2351,24381,3001,243
2021-08-031,2091,2661,1991,24885,3001,248
2021-08-021,1991,2091,1941,20931,4001,209
2021-07-301,1971,1971,1871,18714,0001,187
2021-07-291,2031,2031,1921,2018,0001,201
2021-07-281,1941,2031,1941,20216,2001,202
2021-07-271,1971,2001,1891,20013,7001,200
2021-07-261,2001,2051,1881,19417,6001,194
2021-07-211,2021,2081,1851,1908,8001,190
2021-07-201,1851,1901,1781,18725,3001,187
2021-07-191,2171,2171,1931,19327,8001,193
2021-07-161,2101,2251,2031,22350,1001,223
2021-07-151,2061,2141,2031,20524,1001,205
2021-07-141,1991,2041,1961,20014,6001,200
2021-07-131,1991,2031,1911,19922,4001,199
2021-07-121,1821,1931,1821,19028,1001,190
2021-07-091,1701,1781,1601,17248,2001,172
2021-07-081,1861,1941,1761,17631,7001,176
2021-07-071,1841,1891,1791,18529,9001,185
2021-07-061,1901,1961,1851,19211,0001,192
2021-07-051,1891,1921,1841,18520,9001,185
2021-07-021,1861,1941,1841,19123,2001,191
2021-07-011,1931,2021,1821,18629,6001,186
2021-06-301,1971,2061,1921,19235,0001,192
2021-06-291,2021,2021,1841,18829,4001,188
2021-06-281,2101,2121,2051,20824,0001,208
2021-06-251,2051,2101,1991,20640,2001,206
2021-06-241,1951,2001,1891,19033,9001,190
2021-06-231,2041,2061,1961,20217,5001,202
2021-06-221,2111,2111,1931,20054,6001,200
2021-06-211,1961,1991,1811,18169,0001,181
2021-06-181,2161,2191,2071,21948,5001,219
2021-06-171,2191,2251,2141,22021,6001,220
2021-06-161,2151,2231,2121,22126,3001,221
2021-06-151,2231,2251,2101,22228,1001,222
2021-06-141,2201,2231,2121,21929,7001,219
2021-06-111,2181,2201,2031,20944,8001,209
2021-06-101,2171,2261,2081,22019,8001,220
2021-06-091,2281,2321,2141,21631,1001,216
2021-06-081,2081,2291,2051,22928,8001,229
2021-06-071,2101,2171,2041,20725,5001,207
2021-06-041,1981,2061,1921,19827,8001,198
2021-06-031,1971,2041,1931,19733,6001,197
2021-06-021,1901,2061,1901,19749,1001,197
2021-06-011,1951,2011,1861,19928,4001,199
2021-05-311,2001,2001,1861,18927,8001,189
2021-05-281,1991,2011,1871,19953,3001,199
2021-05-271,1991,1991,1801,18035,2001,180
2021-05-261,1981,2051,1931,19623,2001,196
2021-05-251,2221,2241,1981,20338,8001,203
2021-05-241,2141,2231,2051,21626,3001,216
2021-05-211,2021,2161,1951,20824,8001,208
2021-05-201,2051,2131,2001,20218,2001,202
2021-05-191,1961,2011,1921,19423,0001,194
2021-05-181,1871,2101,1871,20924,8001,209
2021-05-171,2091,2141,1871,19039,4001,190
2021-05-141,2091,2141,1941,19552,8001,195
2021-05-131,1981,2231,1901,19855,0001,198
2021-05-121,2281,2331,1951,200101,1001,200
2021-05-111,2781,2801,2571,25844,8001,258
2021-05-101,2701,2851,2701,27323,6001,273
2021-05-071,2481,2741,2481,26728,0001,267
2021-05-061,2211,2501,2201,24345,1001,243
2021-04-301,2151,2221,2061,20639,3001,206
2021-04-281,2201,2221,2101,21544,5001,215
2021-04-271,2381,2391,2221,22342,8001,223
2021-04-261,2501,2571,2381,23830,5001,238
2021-04-231,2681,2681,2471,24927,3001,249
2021-04-221,2791,2811,2561,26934,7001,269
2021-04-211,2711,2771,2601,26159,6001,261
2021-04-201,3021,3061,2881,29041,6001,290
2021-04-191,3201,3331,3201,32622,9001,326
2021-04-161,2871,3161,2861,31659,7001,316
2021-04-151,2861,3021,2861,29721,3001,297
2021-04-141,3001,3021,2851,29044,2001,290
2021-04-131,3161,3161,2961,30027,0001,300
2021-04-121,3061,3201,2971,31823,4001,318
2021-04-091,3021,3081,2921,29930,3001,299
2021-04-081,3371,3371,2961,30250,6001,302
2021-04-071,3321,3401,3221,34033,7001,340
2021-04-061,3611,3611,3251,32848,9001,328
2021-04-051,3441,3661,3271,36176,5001,361
2021-04-021,3201,3201,2931,31448,3001,314
2021-04-011,3211,3311,3021,30239,3001,302
2021-03-311,3331,3421,3201,32066,9001,320
2021-03-301,3741,3741,3291,34775,8001,347
2021-03-291,4051,4131,3601,38590,8001,385
2021-03-261,3991,4081,3821,38787,7001,387
2021-03-251,3511,3901,3511,38544,0001,385
2021-03-241,3761,3821,3421,35698,0001,356
2021-03-231,4001,4341,3901,390116,0001,390
2021-03-221,3591,3741,3531,363119,2001,363
2021-03-191,3701,3701,3531,359115,7001,359
2021-03-181,3571,3851,3441,379142,1001,379
2021-03-171,3371,3431,3221,33538,8001,335
2021-03-161,3241,3481,3181,34265,4001,342
2021-03-151,2991,3441,2981,34173,2001,341
2021-03-121,2811,2971,2751,28467,2001,284
2021-03-111,2721,3141,2721,31041,5001,310
2021-03-101,2661,2751,2501,27237,0001,272
2021-03-091,2651,2781,2571,27657,1001,276
2021-03-081,2821,2831,2511,26438,0001,264
2021-03-051,2731,2741,2421,26744,5001,267
2021-03-041,2791,2891,2591,28530,8001,285
2021-03-031,2641,2861,2511,28335,8001,283
2021-03-021,2521,2591,2291,25337,0001,253
2021-03-011,2391,2491,2271,24932,3001,249
2021-02-261,2501,2551,2221,22245,4001,222
2021-02-251,2821,2821,2631,26321,6001,263
2021-02-241,2911,2941,2551,25825,1001,258
2021-02-221,2881,3011,2841,29526,9001,295
2021-02-191,2831,2831,2571,26928,0001,269
2021-02-181,3421,3421,2851,29444,8001,294
2021-02-171,3091,3361,3061,33039,7001,330
2021-02-161,2911,3101,2841,30950,3001,309
2021-02-151,2881,2901,2771,29030,7001,290
2021-02-121,2851,2851,2691,27720,1001,277
2021-02-101,2851,2911,2761,28426,5001,284
2021-02-091,2951,2961,2721,28533,3001,285
2021-02-081,2861,2991,2771,29142,4001,291
2021-02-051,2881,2911,2731,28632,4001,286
2021-02-041,2561,2931,2561,28843,7001,288
2021-02-031,2521,2681,2401,26833,7001,268
2021-02-021,2591,2871,2401,25782,6001,257
2021-02-011,1811,2451,1811,22954,4001,229
2021-01-291,2151,2171,1871,18746,9001,187
2021-01-281,2201,2301,2021,21787,2001,217
2021-01-271,2131,2231,2011,22036,4001,220
2021-01-261,2101,2151,2001,21532,9001,215
2021-01-251,2251,2251,2051,20725,8001,207
2021-01-221,2151,2301,2091,22130,2001,221
2021-01-211,2121,2331,2061,23327,0001,233
2021-01-201,2121,2131,1881,20152,4001,201
2021-01-191,2261,2351,2071,21428,6001,214
2021-01-181,2221,2341,2121,22326,6001,223
2021-01-151,2661,2661,2241,23157,6001,231
2021-01-141,2801,2901,2561,26831,8001,268
2021-01-131,2661,2911,2661,28823,0001,288
2021-01-121,2901,2911,2711,27835,9001,278
2021-01-081,2671,2991,2631,29041,5001,290
2021-01-071,2491,2831,2411,25959,3001,259
2021-01-061,2031,2731,2021,24985,1001,249
2021-01-051,1591,1921,1591,19230,4001,192
2021-01-041,1921,1921,1621,16936,3001,169

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