荒川化学工業(4968)の株価時系列情報
荒川化学工業(4968)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2013/12/30 | 919 | 934 | 919 | 934 | 31,000 |
2013/12/27 | 914 | 916 | 906 | 916 | 16,600 |
2013/12/26 | 898 | 910 | 896 | 905 | 20,200 |
2013/12/25 | 899 | 902 | 890 | 898 | 19,300 |
2013/12/24 | 908 | 908 | 893 | 899 | 26,200 |
2013/12/20 | 915 | 915 | 909 | 912 | 19,900 |
2013/12/19 | 920 | 920 | 909 | 915 | 36,500 |
2013/12/18 | 903 | 915 | 901 | 915 | 30,400 |
2013/12/17 | 901 | 903 | 890 | 895 | 18,800 |
2013/12/16 | 893 | 895 | 880 | 889 | 45,200 |
2013/12/13 | 912 | 924 | 905 | 908 | 80,700 |
2013/12/12 | 922 | 922 | 909 | 921 | 14,500 |
2013/12/11 | 921 | 931 | 912 | 919 | 19,900 |
2013/12/10 | 943 | 944 | 925 | 931 | 25,100 |
2013/12/09 | 940 | 946 | 936 | 944 | 51,600 |
2013/12/06 | 921 | 924 | 908 | 922 | 17,800 |
2013/12/05 | 917 | 929 | 915 | 921 | 28,600 |
2013/12/04 | 921 | 930 | 885 | 914 | 35,100 |
2013/12/03 | 926 | 928 | 918 | 920 | 45,200 |
2013/12/02 | 916 | 926 | 916 | 921 | 28,100 |
2013/11/29 | 920 | 924 | 915 | 921 | 16,100 |
2013/11/28 | 922 | 924 | 916 | 922 | 32,600 |
2013/11/27 | 918 | 926 | 916 | 917 | 18,600 |
2013/11/26 | 929 | 933 | 912 | 918 | 27,500 |
2013/11/25 | 930 | 938 | 924 | 933 | 28,200 |
2013/11/22 | 925 | 927 | 919 | 926 | 28,800 |
2013/11/21 | 920 | 925 | 911 | 923 | 39,500 |
2013/11/20 | 950 | 951 | 908 | 919 | 115,900 |
2013/11/19 | 936 | 953 | 931 | 947 | 32,300 |
2013/11/18 | 958 | 958 | 918 | 938 | 43,200 |
2013/11/15 | 947 | 955 | 945 | 947 | 35,100 |
2013/11/14 | 928 | 945 | 924 | 941 | 36,600 |
2013/11/13 | 925 | 925 | 900 | 919 | 32,300 |
2013/11/12 | 923 | 930 | 916 | 927 | 28,000 |
2013/11/11 | 912 | 925 | 900 | 917 | 34,700 |
2013/11/08 | 916 | 919 | 910 | 913 | 29,900 |
2013/11/07 | 923 | 925 | 913 | 921 | 40,400 |
2013/11/06 | 941 | 942 | 888 | 908 | 95,200 |
2013/11/05 | 976 | 989 | 976 | 986 | 47,000 |
2013/11/01 | 984 | 984 | 963 | 975 | 37,900 |
2013/10/31 | 956 | 987 | 955 | 985 | 54,900 |
2013/10/30 | 954 | 968 | 947 | 961 | 57,500 |
2013/10/29 | 955 | 956 | 925 | 949 | 37,700 |
2013/10/28 | 950 | 956 | 933 | 947 | 20,800 |
2013/10/25 | 930 | 945 | 915 | 943 | 59,500 |
2013/10/24 | 919 | 932 | 918 | 930 | 13,500 |
2013/10/23 | 934 | 935 | 922 | 928 | 21,500 |
2013/10/22 | 932 | 933 | 925 | 932 | 23,300 |
2013/10/21 | 925 | 932 | 923 | 932 | 20,000 |
2013/10/18 | 919 | 928 | 908 | 916 | 19,500 |
2013/10/17 | 931 | 933 | 918 | 925 | 30,000 |
2013/10/16 | 933 | 935 | 926 | 931 | 21,100 |
2013/10/15 | 925 | 931 | 922 | 931 | 25,800 |
2013/10/11 | 919 | 928 | 905 | 925 | 60,800 |
2013/10/10 | 903 | 925 | 903 | 911 | 38,800 |
2013/10/09 | 890 | 903 | 884 | 903 | 30,300 |
2013/10/08 | 851 | 910 | 851 | 903 | 54,100 |
2013/10/07 | 868 | 872 | 857 | 860 | 35,500 |
2013/10/04 | 865 | 876 | 863 | 868 | 14,200 |
2013/10/03 | 875 | 880 | 870 | 871 | 20,700 |
2013/10/02 | 879 | 884 | 868 | 871 | 18,800 |
2013/10/01 | 868 | 888 | 865 | 877 | 24,200 |
2013/09/30 | 878 | 878 | 861 | 875 | 9,000 |
2013/09/27 | 886 | 895 | 880 | 884 | 23,700 |
2013/09/26 | 898 | 898 | 875 | 893 | 21,900 |
2013/09/25 | 894 | 902 | 885 | 899 | 17,500 |
2013/09/24 | 872 | 901 | 872 | 896 | 32,000 |
2013/09/20 | 880 | 884 | 879 | 882 | 31,800 |
2013/09/19 | 877 | 882 | 871 | 880 | 37,300 |
2013/09/18 | 870 | 876 | 865 | 868 | 24,500 |
2013/09/17 | 870 | 870 | 860 | 865 | 23,800 |
2013/09/13 | 859 | 869 | 859 | 865 | 32,100 |
2013/09/12 | 864 | 864 | 853 | 855 | 11,600 |
2013/09/11 | 871 | 871 | 858 | 861 | 18,600 |
2013/09/10 | 860 | 870 | 857 | 868 | 36,000 |
2013/09/09 | 854 | 865 | 853 | 863 | 21,800 |
2013/09/06 | 854 | 855 | 824 | 852 | 77,800 |
2013/09/05 | 852 | 856 | 841 | 851 | 16,300 |
2013/09/04 | 851 | 853 | 836 | 849 | 8,800 |
2013/09/03 | 847 | 855 | 843 | 851 | 20,100 |
2013/09/02 | 839 | 847 | 820 | 832 | 9,300 |
2013/08/30 | 845 | 850 | 821 | 824 | 17,000 |
2013/08/29 | 842 | 851 | 833 | 842 | 5,600 |
2013/08/28 | 823 | 848 | 818 | 842 | 12,200 |
2013/08/27 | 838 | 851 | 838 | 842 | 11,900 |
2013/08/26 | 855 | 855 | 842 | 848 | 8,700 |
2013/08/23 | 846 | 855 | 842 | 855 | 15,200 |
2013/08/22 | 838 | 843 | 829 | 843 | 13,800 |
2013/08/21 | 830 | 849 | 818 | 839 | 33,100 |
2013/08/20 | 838 | 849 | 830 | 830 | 16,100 |
2013/08/19 | 839 | 852 | 833 | 847 | 13,700 |
2013/08/16 | 843 | 849 | 838 | 839 | 19,200 |
2013/08/15 | 841 | 847 | 836 | 843 | 18,200 |
2013/08/14 | 841 | 841 | 828 | 840 | 11,900 |
2013/08/13 | 829 | 835 | 822 | 834 | 10,000 |
2013/08/12 | 820 | 829 | 815 | 819 | 13,900 |
2013/08/09 | 821 | 832 | 817 | 823 | 24,200 |
2013/08/08 | 836 | 853 | 825 | 825 | 19,000 |
2013/08/07 | 863 | 868 | 844 | 844 | 24,700 |
2013/08/06 | 888 | 888 | 871 | 881 | 25,800 |
2013/08/05 | 888 | 891 | 881 | 890 | 34,500 |
2013/08/02 | 873 | 895 | 863 | 895 | 69,700 |
2013/08/01 | 830 | 840 | 821 | 840 | 20,100 |
2013/07/31 | 822 | 832 | 822 | 824 | 11,000 |
2013/07/30 | 817 | 850 | 817 | 836 | 12,700 |
2013/07/29 | 821 | 833 | 816 | 817 | 7,600 |
2013/07/26 | 841 | 859 | 827 | 827 | 15,500 |
2013/07/25 | 865 | 865 | 843 | 847 | 10,700 |
2013/07/24 | 861 | 865 | 859 | 861 | 5,500 |
2013/07/23 | 855 | 865 | 855 | 865 | 11,000 |
2013/07/22 | 857 | 864 | 851 | 861 | 18,600 |
2013/07/19 | 865 | 867 | 850 | 858 | 9,700 |
2013/07/18 | 858 | 869 | 858 | 859 | 11,000 |
2013/07/17 | 857 | 864 | 846 | 863 | 13,400 |
2013/07/16 | 865 | 870 | 837 | 854 | 32,800 |
2013/07/12 | 859 | 869 | 858 | 866 | 19,500 |
2013/07/11 | 861 | 861 | 852 | 859 | 10,400 |
2013/07/10 | 856 | 869 | 852 | 859 | 17,700 |
2013/07/09 | 862 | 865 | 854 | 861 | 16,100 |
2013/07/08 | 875 | 875 | 845 | 847 | 15,300 |
2013/07/05 | 874 | 874 | 859 | 870 | 6,900 |
2013/07/04 | 861 | 875 | 861 | 865 | 8,100 |
2013/07/03 | 880 | 880 | 855 | 872 | 16,000 |
2013/07/02 | 880 | 882 | 862 | 875 | 15,500 |
2013/07/01 | 866 | 876 | 854 | 875 | 14,400 |
2013/06/28 | 835 | 870 | 835 | 865 | 23,100 |
2013/06/27 | 830 | 834 | 816 | 831 | 11,300 |
2013/06/26 | 848 | 877 | 808 | 818 | 13,400 |
2013/06/25 | 862 | 879 | 831 | 847 | 30,300 |
2013/06/24 | 885 | 889 | 866 | 872 | 53,100 |
2013/06/21 | 823 | 840 | 803 | 840 | 39,000 |
2013/06/20 | 824 | 830 | 813 | 827 | 25,000 |
2013/06/19 | 826 | 834 | 822 | 833 | 13,900 |
2013/06/18 | 824 | 827 | 812 | 817 | 10,600 |
2013/06/17 | 808 | 822 | 799 | 815 | 18,800 |
2013/06/14 | 784 | 809 | 783 | 798 | 44,700 |
2013/06/13 | 795 | 815 | 770 | 782 | 19,300 |
2013/06/12 | 806 | 813 | 797 | 804 | 7,600 |
2013/06/11 | 809 | 830 | 808 | 813 | 12,600 |
2013/06/10 | 801 | 825 | 798 | 824 | 33,700 |
2013/06/07 | 783 | 796 | 760 | 786 | 24,200 |
2013/06/06 | 812 | 837 | 794 | 797 | 17,200 |
2013/06/05 | 814 | 854 | 811 | 813 | 20,400 |
2013/06/04 | 808 | 820 | 801 | 814 | 46,000 |
2013/06/03 | 860 | 860 | 812 | 820 | 49,700 |
2013/05/31 | 871 | 891 | 834 | 850 | 52,900 |
2013/05/30 | 900 | 900 | 846 | 848 | 56,300 |
2013/05/29 | 910 | 930 | 895 | 923 | 69,300 |
2013/05/28 | 878 | 908 | 833 | 908 | 79,600 |
2013/05/27 | 903 | 903 | 877 | 880 | 46,900 |
2013/05/24 | 865 | 913 | 865 | 899 | 116,100 |
2013/05/23 | 854 | 873 | 853 | 861 | 94,100 |
2013/05/22 | 831 | 851 | 831 | 848 | 45,100 |
2013/05/21 | 834 | 838 | 826 | 835 | 34,700 |
2013/05/20 | 812 | 830 | 812 | 821 | 36,800 |
2013/05/17 | 803 | 816 | 800 | 811 | 23,100 |
2013/05/16 | 810 | 818 | 776 | 797 | 53,400 |
2013/05/15 | 818 | 820 | 806 | 810 | 43,300 |
2013/05/14 | 811 | 815 | 808 | 809 | 28,000 |
2013/05/13 | 808 | 817 | 805 | 806 | 33,200 |
2013/05/10 | 818 | 819 | 807 | 808 | 45,100 |
2013/05/09 | 810 | 817 | 804 | 804 | 46,200 |
2013/05/08 | 816 | 818 | 804 | 804 | 63,900 |
2013/05/07 | 800 | 815 | 799 | 801 | 27,900 |
2013/05/02 | 789 | 800 | 789 | 795 | 6,900 |
2013/05/01 | 796 | 800 | 788 | 788 | 12,100 |
2013/04/30 | 800 | 802 | 793 | 793 | 8,900 |
2013/04/26 | 810 | 813 | 796 | 797 | 15,600 |
2013/04/25 | 810 | 813 | 803 | 813 | 15,600 |
2013/04/24 | 790 | 805 | 790 | 805 | 21,000 |
2013/04/23 | 792 | 808 | 792 | 792 | 9,800 |
2013/04/22 | 800 | 803 | 789 | 792 | 22,000 |
2013/04/19 | 800 | 800 | 784 | 793 | 16,900 |
2013/04/18 | 781 | 810 | 776 | 800 | 24,000 |
2013/04/17 | 775 | 789 | 775 | 780 | 16,600 |
2013/04/16 | 776 | 779 | 770 | 770 | 36,400 |
2013/04/15 | 790 | 797 | 789 | 796 | 13,400 |
2013/04/12 | 778 | 794 | 778 | 791 | 22,000 |
2013/04/11 | 796 | 799 | 780 | 787 | 34,200 |
2013/04/10 | 790 | 796 | 782 | 785 | 19,400 |
2013/04/09 | 800 | 810 | 786 | 786 | 16,900 |
2013/04/08 | 805 | 824 | 783 | 793 | 59,000 |
2013/04/05 | 809 | 820 | 791 | 803 | 46,500 |
2013/04/04 | 747 | 808 | 747 | 798 | 27,100 |
2013/04/03 | 735 | 755 | 735 | 755 | 27,600 |
2013/04/02 | 774 | 774 | 741 | 741 | 25,300 |
2013/04/01 | 820 | 820 | 777 | 779 | 28,100 |
2013/03/29 | 835 | 835 | 810 | 817 | 19,000 |
2013/03/28 | 837 | 845 | 827 | 835 | 35,600 |
2013/03/27 | 837 | 842 | 831 | 837 | 21,800 |
2013/03/26 | 833 | 845 | 820 | 840 | 35,600 |
2013/03/25 | 838 | 846 | 828 | 828 | 20,900 |
2013/03/22 | 850 | 854 | 829 | 829 | 40,200 |
2013/03/21 | 835 | 864 | 835 | 848 | 54,900 |
2013/03/19 | 802 | 829 | 802 | 828 | 34,900 |
2013/03/18 | 800 | 807 | 789 | 801 | 24,400 |
2013/03/15 | 775 | 795 | 775 | 794 | 24,900 |
2013/03/14 | 770 | 789 | 768 | 771 | 20,900 |
2013/03/13 | 760 | 780 | 760 | 769 | 20,200 |
2013/03/12 | 759 | 795 | 759 | 764 | 40,000 |
2013/03/11 | 747 | 768 | 743 | 751 | 21,900 |
2013/03/08 | 722 | 747 | 720 | 738 | 55,900 |
2013/03/07 | 734 | 742 | 727 | 727 | 25,400 |
2013/03/06 | 720 | 729 | 719 | 726 | 16,800 |
2013/03/05 | 719 | 722 | 715 | 715 | 9,100 |
2013/03/04 | 725 | 740 | 711 | 711 | 15,600 |
2013/03/01 | 703 | 720 | 703 | 718 | 14,400 |
2013/02/28 | 702 | 713 | 700 | 711 | 12,600 |
2013/02/27 | 707 | 708 | 695 | 695 | 24,000 |
2013/02/26 | 708 | 717 | 704 | 707 | 15,200 |
2013/02/25 | 714 | 719 | 707 | 712 | 21,200 |
2013/02/22 | 705 | 716 | 701 | 703 | 15,700 |
2013/02/21 | 724 | 724 | 687 | 715 | 24,800 |
2013/02/20 | 726 | 732 | 705 | 724 | 15,800 |
2013/02/19 | 718 | 733 | 714 | 721 | 16,500 |
2013/02/18 | 709 | 724 | 682 | 724 | 24,200 |
2013/02/15 | 701 | 707 | 676 | 679 | 32,900 |
2013/02/14 | 717 | 719 | 689 | 689 | 16,700 |
2013/02/13 | 734 | 751 | 708 | 712 | 19,700 |
2013/02/12 | 739 | 759 | 735 | 737 | 27,300 |
2013/02/08 | 729 | 737 | 723 | 728 | 15,300 |
2013/02/07 | 722 | 734 | 722 | 729 | 18,200 |
2013/02/06 | 734 | 734 | 723 | 726 | 8,900 |
2013/02/05 | 717 | 732 | 717 | 720 | 19,000 |
2013/02/04 | 724 | 732 | 723 | 726 | 9,700 |
2013/02/01 | 714 | 728 | 711 | 723 | 17,600 |
2013/01/31 | 720 | 722 | 711 | 714 | 11,900 |
2013/01/30 | 715 | 722 | 715 | 720 | 12,500 |
2013/01/29 | 704 | 714 | 702 | 710 | 9,800 |
2013/01/28 | 730 | 730 | 707 | 707 | 15,500 |
2013/01/25 | 715 | 720 | 707 | 719 | 33,000 |
2013/01/24 | 698 | 713 | 682 | 707 | 17,800 |
2013/01/23 | 698 | 702 | 697 | 701 | 9,500 |
2013/01/22 | 710 | 711 | 701 | 704 | 6,600 |
2013/01/21 | 717 | 718 | 707 | 710 | 14,100 |
2013/01/18 | 701 | 717 | 701 | 717 | 20,100 |
2013/01/17 | 699 | 700 | 685 | 694 | 17,800 |
2013/01/16 | 712 | 712 | 690 | 698 | 26,600 |
2013/01/15 | 684 | 702 | 682 | 702 | 26,000 |
2013/01/11 | 676 | 678 | 672 | 674 | 18,500 |
2013/01/10 | 668 | 673 | 667 | 670 | 17,500 |
2013/01/09 | 672 | 680 | 668 | 673 | 15,700 |
2013/01/08 | 679 | 690 | 676 | 677 | 23,400 |
2013/01/07 | 681 | 687 | 675 | 679 | 25,000 |
2013/01/04 | 675 | 681 | 669 | 676 | 27,800 |