4968 荒川化学工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	974	980	969	969	13,100	969
2022-12-29	971	980	959	977	24,700	977
2022-12-28	972	972	964	971	25,100	971
2022-12-27	960	975	960	975	22,900	975
2022-12-26	957	960	956	959	11,100	959
2022-12-23	958	960	953	955	12,400	955
2022-12-22	957	961	951	956	13,000	956
2022-12-21	981	982	950	950	44,300	950
2022-12-20	998	1,002	981	983	45,500	983
2022-12-19	990	1,003	990	990	20,300	990
2022-12-16	1,024	1,025	988	988	85,400	988
2022-12-15	1,001	1,029	1,001	1,028	38,300	1,028
2022-12-14	1,000	1,002	998	999	12,600	999
2022-12-13	1,002	1,014	1,000	1,000	21,700	1,000
2022-12-12	999	1,001	996	999	9,600	999
2022-12-09	996	1,002	995	999	13,400	999
2022-12-08	992	1,004	989	1,000	19,300	1,000
2022-12-07	996	1,005	992	992	11,900	992
2022-12-06	1,000	1,012	1,000	1,002	17,900	1,002
2022-12-05	1,001	1,017	981	1,013	68,900	1,013
2022-12-02	988	988	974	986	30,000	986
2022-12-01	995	999	990	990	19,900	990
2022-11-30	995	1,003	994	995	15,700	995
2022-11-29	996	1,000	987	1,000	17,900	1,000
2022-11-28	1,011	1,014	1,002	1,003	10,200	1,003
2022-11-25	1,006	1,012	1,004	1,011	17,800	1,011
2022-11-24	990	1,008	990	1,006	44,200	1,006
2022-11-22	975	985	975	984	25,000	984
2022-11-21	976	976	969	975	18,700	975
2022-11-18	971	978	967	969	23,000	969
2022-11-17	952	971	950	971	27,600	971
2022-11-16	949	949	943	946	21,500	946
2022-11-15	934	952	930	952	34,500	952
2022-11-14	942	943	931	933	25,400	933
2022-11-11	941	942	933	942	37,300	942
2022-11-10	930	930	922	926	32,800	926
2022-11-09	938	939	932	932	21,500	932
2022-11-08	930	941	929	937	43,000	937
2022-11-07	917	926	915	924	40,900	924
2022-11-04	930	930	907	908	96,700	908
2022-11-02	956	958	936	936	62,600	936
2022-11-01	955	960	944	951	43,700	951
2022-10-31	974	980	943	947	118,200	947
2022-10-28	992	1,014	992	998	88,100	998
2022-10-27	1,006	1,007	993	1,006	11,200	1,006
2022-10-26	1,009	1,010	999	1,006	18,200	1,006
2022-10-25	1,005	1,007	1,001	1,004	13,000	1,004
2022-10-24	1,020	1,020	998	1,003	20,800	1,003
2022-10-21	1,007	1,014	1,004	1,011	12,200	1,011
2022-10-20	1,010	1,015	1,006	1,014	20,700	1,014
2022-10-19	1,004	1,013	1,003	1,013	13,500	1,013
2022-10-18	1,006	1,006	997	1,002	15,300	1,002
2022-10-17	1,006	1,008	998	1,002	23,700	1,002
2022-10-14	994	1,006	985	1,003	27,700	1,003
2022-10-13	981	985	978	980	13,400	980
2022-10-12	978	990	972	981	20,300	981
2022-10-11	998	1,001	970	970	69,000	970
2022-10-07	1,001	1,008	997	1,003	13,800	1,003
2022-10-06	1,006	1,018	1,006	1,014	15,500	1,014
2022-10-05	1,013	1,020	1,010	1,010	18,600	1,010
2022-10-04	992	1,009	991	1,007	30,700	1,007
2022-10-03	980	983	973	977	22,500	977
2022-09-30	990	999	981	981	21,700	981
2022-09-29	1,001	1,001	988	998	26,000	998
2022-09-28	991	1,007	986	1,007	34,900	1,007
2022-09-27	1,007	1,008	991	991	25,700	991
2022-09-26	1,019	1,019	991	1,000	46,300	1,000
2022-09-22	1,033	1,033	1,018	1,019	17,200	1,019
2022-09-21	1,039	1,049	1,026	1,042	24,000	1,042
2022-09-20	1,026	1,037	1,026	1,035	20,900	1,035
2022-09-16	1,033	1,037	1,013	1,013	24,400	1,013
2022-09-15	1,041	1,041	1,028	1,036	16,200	1,036
2022-09-14	1,050	1,050	1,029	1,029	19,100	1,029
2022-09-13	1,042	1,060	1,037	1,060	25,300	1,060
2022-09-12	1,041	1,042	1,035	1,042	11,500	1,042
2022-09-09	1,035	1,041	1,033	1,033	20,000	1,033
2022-09-08	1,020	1,035	1,018	1,035	20,700	1,035
2022-09-07	1,023	1,023	1,008	1,012	21,700	1,012
2022-09-06	1,021	1,027	1,014	1,023	23,000	1,023
2022-09-05	1,027	1,027	1,016	1,018	12,800	1,018
2022-09-02	1,026	1,032	1,023	1,030	21,900	1,030
2022-09-01	1,024	1,031	1,017	1,022	21,600	1,022
2022-08-31	1,034	1,039	1,025	1,026	16,700	1,026
2022-08-30	1,040	1,042	1,034	1,040	6,600	1,040
2022-08-29	1,022	1,042	1,022	1,036	30,300	1,036
2022-08-26	1,049	1,056	1,046	1,046	11,200	1,046
2022-08-25	1,048	1,053	1,044	1,049	8,900	1,049
2022-08-24	1,043	1,049	1,042	1,046	10,300	1,046
2022-08-23	1,052	1,053	1,040	1,042	13,800	1,042
2022-08-22	1,033	1,054	1,033	1,052	22,100	1,052
2022-08-19	1,043	1,052	1,038	1,046	19,700	1,046
2022-08-18	1,051	1,052	1,035	1,035	28,900	1,035
2022-08-17	1,038	1,060	1,038	1,055	41,700	1,055
2022-08-16	1,031	1,031	1,024	1,029	21,700	1,029
2022-08-15	1,031	1,032	1,025	1,030	15,900	1,030
2022-08-12	1,024	1,033	1,024	1,031	32,400	1,031
2022-08-10	1,010	1,016	1,007	1,016	10,600	1,016
2022-08-09	1,013	1,017	1,006	1,006	14,100	1,006
2022-08-08	1,019	1,019	1,007	1,010	19,000	1,010
2022-08-05	1,004	1,019	1,003	1,019	20,400	1,019
2022-08-04	1,004	1,008	997	1,007	36,100	1,007
2022-08-03	1,000	1,006	990	1,006	45,200	1,006
2022-08-02	1,018	1,024	1,010	1,019	33,600	1,019
2022-08-01	1,000	1,018	995	1,018	28,800	1,018
2022-07-29	1,007	1,007	996	1,003	27,900	1,003
2022-07-28	1,021	1,021	1,006	1,006	38,400	1,006
2022-07-27	1,028	1,029	1,018	1,023	13,600	1,023
2022-07-26	1,027	1,028	1,023	1,028	10,300	1,028
2022-07-25	1,038	1,038	1,020	1,027	11,700	1,027
2022-07-22	1,026	1,036	1,022	1,036	21,100	1,036
2022-07-21	1,013	1,026	1,011	1,026	11,300	1,026
2022-07-20	1,031	1,031	1,011	1,021	29,700	1,021
2022-07-19	1,028	1,028	1,004	1,014	63,100	1,014
2022-07-15	991	1,008	985	1,008	24,800	1,008
2022-07-14	989	990	986	988	13,400	988
2022-07-13	982	992	982	985	16,600	985
2022-07-12	995	995	980	981	20,800	981
2022-07-11	990	998	990	995	18,600	995
2022-07-08	993	998	981	981	32,200	981
2022-07-07	988	995	985	994	16,800	994
2022-07-06	984	991	982	984	13,800	984
2022-07-05	996	997	990	991	13,800	991
2022-07-04	992	996	986	996	11,600	996
2022-07-01	995	996	977	987	26,300	987
2022-06-30	987	994	983	991	24,700	991
2022-06-29	992	1,004	980	980	68,000	980
2022-06-28	985	1,000	985	996	20,100	996
2022-06-27	996	997	982	983	18,400	983
2022-06-24	974	982	972	981	15,600	981
2022-06-23	980	981	969	972	32,100	972
2022-06-22	995	997	980	980	46,900	980
2022-06-21	978	983	974	983	39,600	983
2022-06-20	979	988	971	975	30,600	975
2022-06-17	989	996	971	971	73,000	971
2022-06-16	1,007	1,010	996	1,007	22,000	1,007
2022-06-15	1,002	1,008	993	996	29,600	996
2022-06-14	999	1,012	998	1,004	26,400	1,004
2022-06-13	1,010	1,013	1,004	1,006	21,100	1,006
2022-06-10	1,018	1,020	1,011	1,011	23,900	1,011
2022-06-09	1,020	1,025	1,012	1,025	18,600	1,025
2022-06-08	1,025	1,027	1,018	1,022	23,000	1,022
2022-06-07	1,013	1,026	1,010	1,019	21,600	1,019
2022-06-06	1,001	1,015	1,000	1,010	21,500	1,010
2022-06-03	1,019	1,021	1,008	1,014	17,200	1,014
2022-06-02	1,016	1,019	1,011	1,019	17,000	1,019
2022-06-01	1,001	1,015	1,001	1,013	25,900	1,013
2022-05-31	992	1,009	983	1,001	39,800	1,001
2022-05-30	986	1,004	977	977	90,700	977
2022-05-27	985	985	973	982	20,600	982
2022-05-26	978	983	975	975	24,000	975
2022-05-25	982	985	978	978	21,700	978
2022-05-24	997	992	984	984	26,600	984
2022-05-23	997	1,003	994	1,001	15,000	1,001
2022-05-20	1,001	1,001	975	993	37,500	993
2022-05-19	985	995	974	995	30,300	995
2022-05-18	989	1,000	989	998	18,500	998
2022-05-17	984	992	983	990	31,700	990
2022-05-16	1,003	1,003	983	984	33,800	984
2022-05-13	980	1,002	980	997	31,000	997
2022-05-12	985	991	970	982	61,900	982
2022-05-11	1,012	1,017	1,009	1,010	10,200	1,010
2022-05-10	1,021	1,028	1,012	1,023	12,800	1,023
2022-05-09	1,028	1,035	1,022	1,022	13,700	1,022
2022-05-06	1,028	1,042	1,028	1,038	10,200	1,038
2022-05-02	1,036	1,042	1,023	1,027	19,300	1,027
2022-04-28	994	1,038	994	1,038	40,300	1,038
2022-04-27	1,034	1,034	982	982	115,400	982
2022-04-26	1,023	1,042	1,023	1,040	24,700	1,040
2022-04-25	1,023	1,028	1,018	1,023	15,400	1,023
2022-04-22	1,025	1,043	1,024	1,042	17,700	1,042
2022-04-21	1,025	1,042	1,025	1,042	17,300	1,042
2022-04-20	1,040	1,040	1,025	1,025	19,100	1,025
2022-04-19	1,013	1,027	1,013	1,024	12,700	1,024
2022-04-18	1,014	1,015	1,004	1,010	19,300	1,010
2022-04-15	1,035	1,037	1,021	1,025	18,400	1,025
2022-04-14	1,030	1,042	1,030	1,041	11,500	1,041
2022-04-13	1,013	1,033	1,013	1,033	29,100	1,033
2022-04-12	1,017	1,017	1,005	1,005	25,300	1,005
2022-04-11	1,022	1,030	1,013	1,020	41,700	1,020
2022-04-08	1,040	1,040	1,022	1,025	49,400	1,025
2022-04-07	1,034	1,041	1,024	1,037	43,500	1,037
2022-04-06	1,075	1,078	1,042	1,042	37,900	1,042
2022-04-05	1,081	1,082	1,072	1,080	22,900	1,080
2022-04-04	1,070	1,082	1,067	1,071	29,300	1,071
2022-04-01	1,068	1,070	1,053	1,066	37,300	1,066
2022-03-31	1,093	1,098	1,068	1,068	31,700	1,068
2022-03-30	1,116	1,116	1,084	1,099	39,900	1,099
2022-03-29	1,127	1,131	1,118	1,131	30,700	1,131
2022-03-28	1,135	1,135	1,117	1,124	39,700	1,124
2022-03-25	1,148	1,148	1,123	1,127	30,100	1,127
2022-03-24	1,142	1,142	1,125	1,142	40,800	1,142
2022-03-23	1,135	1,149	1,130	1,142	28,100	1,142
2022-03-22	1,160	1,160	1,125	1,135	41,800	1,135
2022-03-18	1,130	1,148	1,118	1,148	54,300	1,148
2022-03-17	1,129	1,134	1,117	1,130	26,800	1,130
2022-03-16	1,139	1,139	1,118	1,123	38,500	1,123
2022-03-15	1,114	1,139	1,114	1,127	52,000	1,127
2022-03-14	1,104	1,114	1,099	1,103	12,200	1,103
2022-03-11	1,087	1,096	1,082	1,095	28,500	1,095
2022-03-10	1,064	1,101	1,060	1,099	36,300	1,099
2022-03-09	1,049	1,050	1,030	1,034	20,500	1,034
2022-03-08	1,072	1,076	1,036	1,046	48,600	1,046
2022-03-07	1,113	1,116	1,084	1,089	53,000	1,089
2022-03-04	1,123	1,130	1,112	1,116	37,100	1,116
2022-03-03	1,125	1,128	1,119	1,122	16,400	1,122
2022-03-02	1,121	1,128	1,114	1,114	23,900	1,114
2022-03-01	1,138	1,141	1,124	1,131	22,800	1,131
2022-02-28	1,129	1,134	1,123	1,132	34,600	1,132
2022-02-25	1,134	1,136	1,121	1,129	21,100	1,129
2022-02-24	1,121	1,134	1,114	1,134	38,000	1,134
2022-02-22	1,121	1,125	1,120	1,122	27,900	1,122
2022-02-21	1,130	1,132	1,124	1,127	19,000	1,127
2022-02-18	1,130	1,138	1,129	1,138	17,300	1,138
2022-02-17	1,136	1,136	1,126	1,131	12,800	1,131
2022-02-16	1,138	1,139	1,129	1,139	28,600	1,139
2022-02-15	1,130	1,133	1,122	1,123	25,000	1,123
2022-02-14	1,123	1,128	1,121	1,125	33,100	1,125
2022-02-10	1,130	1,137	1,126	1,131	33,800	1,131
2022-02-09	1,142	1,142	1,129	1,129	21,700	1,129
2022-02-08	1,131	1,139	1,129	1,134	13,800	1,134
2022-02-07	1,135	1,143	1,125	1,126	29,600	1,126
2022-02-04	1,126	1,139	1,126	1,133	22,400	1,133
2022-02-03	1,138	1,150	1,125	1,125	52,200	1,125
2022-02-02	1,155	1,160	1,127	1,142	68,800	1,142
2022-02-01	1,174	1,177	1,161	1,171	34,200	1,171
2022-01-31	1,146	1,153	1,136	1,151	17,500	1,151
2022-01-28	1,133	1,142	1,132	1,142	24,200	1,142
2022-01-27	1,132	1,139	1,117	1,118	43,400	1,118
2022-01-26	1,141	1,145	1,131	1,131	18,200	1,131
2022-01-25	1,153	1,154	1,134	1,138	16,300	1,138
2022-01-24	1,136	1,157	1,135	1,155	19,200	1,155
2022-01-21	1,126	1,137	1,123	1,136	30,000	1,136
2022-01-20	1,139	1,150	1,131	1,131	24,100	1,131
2022-01-19	1,165	1,169	1,137	1,137	44,200	1,137
2022-01-18	1,186	1,186	1,172	1,174	10,100	1,174
2022-01-17	1,191	1,191	1,174	1,180	13,400	1,180
2022-01-14	1,182	1,182	1,168	1,177	18,500	1,177
2022-01-13	1,188	1,195	1,182	1,182	10,800	1,182
2022-01-12	1,167	1,189	1,167	1,188	16,500	1,188
2022-01-11	1,168	1,168	1,160	1,165	18,100	1,165
2022-01-07	1,185	1,188	1,166	1,168	27,000	1,168
2022-01-06	1,191	1,191	1,180	1,180	16,700	1,180
2022-01-05	1,200	1,201	1,190	1,198	12,100	1,198
2022-01-04	1,187	1,198	1,184	1,196	6,500	1,196

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