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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,146 | 1,157 | 1,146 | 1,146 | 7,300 |
| 2024/07/25 | 1,161 | 1,161 | 1,144 | 1,146 | 25,000 |
| 2024/07/24 | 1,174 | 1,180 | 1,158 | 1,158 | 19,800 |
| 2024/07/23 | 1,172 | 1,185 | 1,162 | 1,180 | 12,400 |
| 2024/07/22 | 1,180 | 1,193 | 1,160 | 1,160 | 43,100 |
| 2024/07/19 | 1,219 | 1,219 | 1,184 | 1,188 | 34,100 |
| 2024/07/18 | 1,220 | 1,241 | 1,215 | 1,216 | 32,600 |
| 2024/07/17 | 1,243 | 1,250 | 1,231 | 1,240 | 24,700 |
| 2024/07/16 | 1,260 | 1,260 | 1,229 | 1,229 | 48,000 |
| 2024/07/12 | 1,240 | 1,259 | 1,235 | 1,255 | 44,900 |
| 2024/07/11 | 1,207 | 1,241 | 1,204 | 1,241 | 39,900 |
| 2024/07/10 | 1,202 | 1,210 | 1,187 | 1,201 | 36,000 |
| 2024/07/09 | 1,210 | 1,210 | 1,189 | 1,207 | 18,400 |
| 2024/07/08 | 1,203 | 1,204 | 1,196 | 1,202 | 16,600 |
| 2024/07/05 | 1,215 | 1,215 | 1,196 | 1,210 | 11,900 |
| 2024/07/04 | 1,191 | 1,212 | 1,191 | 1,212 | 17,600 |
| 2024/07/03 | 1,205 | 1,206 | 1,189 | 1,193 | 16,600 |
| 2024/07/02 | 1,205 | 1,212 | 1,205 | 1,205 | 21,900 |
| 2024/07/01 | 1,210 | 1,212 | 1,193 | 1,208 | 23,400 |
| 2024/06/28 | 1,200 | 1,209 | 1,192 | 1,209 | 27,600 |
| 2024/06/27 | 1,185 | 1,200 | 1,184 | 1,200 | 39,700 |
| 2024/06/26 | 1,195 | 1,196 | 1,187 | 1,196 | 32,600 |
| 2024/06/25 | 1,188 | 1,196 | 1,187 | 1,196 | 40,400 |
| 2024/06/24 | 1,193 | 1,198 | 1,172 | 1,187 | 48,700 |
| 2024/06/21 | 1,157 | 1,172 | 1,148 | 1,168 | 31,000 |
| 2024/06/20 | 1,159 | 1,163 | 1,146 | 1,157 | 28,100 |
| 2024/06/19 | 1,159 | 1,160 | 1,140 | 1,153 | 42,300 |
| 2024/06/18 | 1,136 | 1,160 | 1,136 | 1,151 | 24,000 |
| 2024/06/17 | 1,135 | 1,135 | 1,120 | 1,130 | 18,600 |
| 2024/06/14 | 1,102 | 1,138 | 1,102 | 1,133 | 28,500 |
| 2024/06/13 | 1,124 | 1,124 | 1,112 | 1,113 | 9,900 |
| 2024/06/12 | 1,138 | 1,138 | 1,123 | 1,125 | 7,800 |
| 2024/06/11 | 1,139 | 1,139 | 1,129 | 1,132 | 9,800 |
| 2024/06/10 | 1,129 | 1,136 | 1,122 | 1,136 | 15,800 |
| 2024/06/07 | 1,111 | 1,132 | 1,110 | 1,120 | 4,800 |
| 2024/06/06 | 1,109 | 1,127 | 1,101 | 1,110 | 14,900 |
| 2024/06/05 | 1,137 | 1,137 | 1,109 | 1,111 | 9,600 |
| 2024/06/04 | 1,122 | 1,137 | 1,116 | 1,137 | 12,800 |
| 2024/06/03 | 1,118 | 1,125 | 1,110 | 1,116 | 8,600 |
| 2024/05/31 | 1,102 | 1,113 | 1,099 | 1,113 | 10,300 |
| 2024/05/30 | 1,089 | 1,101 | 1,088 | 1,101 | 12,100 |
| 2024/05/29 | 1,099 | 1,104 | 1,093 | 1,095 | 8,300 |
| 2024/05/28 | 1,095 | 1,104 | 1,089 | 1,098 | 13,200 |
| 2024/05/27 | 1,096 | 1,100 | 1,083 | 1,091 | 3,800 |
| 2024/05/24 | 1,085 | 1,101 | 1,050 | 1,096 | 10,200 |
| 2024/05/23 | 1,120 | 1,120 | 1,089 | 1,092 | 16,300 |
| 2024/05/22 | 1,125 | 1,131 | 1,120 | 1,120 | 26,300 |
| 2024/05/21 | 1,130 | 1,139 | 1,127 | 1,131 | 16,100 |
| 2024/05/20 | 1,111 | 1,141 | 1,111 | 1,137 | 28,500 |
| 2024/05/17 | 1,102 | 1,120 | 1,102 | 1,119 | 18,600 |
| 2024/05/16 | 1,135 | 1,141 | 1,113 | 1,119 | 25,600 |
| 2024/05/15 | 1,096 | 1,149 | 1,096 | 1,147 | 39,100 |
| 2024/05/14 | 1,100 | 1,100 | 1,086 | 1,096 | 16,200 |
| 2024/05/13 | 1,094 | 1,097 | 1,090 | 1,097 | 14,400 |
| 2024/05/10 | 1,095 | 1,095 | 1,090 | 1,095 | 5,000 |
| 2024/05/09 | 1,087 | 1,095 | 1,085 | 1,095 | 4,300 |
| 2024/05/08 | 1,093 | 1,099 | 1,082 | 1,082 | 8,300 |
| 2024/05/07 | 1,100 | 1,100 | 1,093 | 1,100 | 8,400 |
| 2024/05/02 | 1,098 | 1,098 | 1,090 | 1,094 | 5,000 |
| 2024/05/01 | 1,100 | 1,104 | 1,091 | 1,095 | 6,100 |
| 2024/04/30 | 1,094 | 1,098 | 1,077 | 1,097 | 23,000 |
| 2024/04/26 | 1,072 | 1,085 | 1,071 | 1,085 | 19,500 |
| 2024/04/25 | 1,073 | 1,082 | 1,073 | 1,076 | 9,000 |
| 2024/04/24 | 1,087 | 1,089 | 1,078 | 1,080 | 19,400 |
| 2024/04/23 | 1,090 | 1,097 | 1,087 | 1,087 | 11,100 |
| 2024/04/22 | 1,092 | 1,093 | 1,084 | 1,086 | 13,400 |
| 2024/04/19 | 1,092 | 1,092 | 1,060 | 1,071 | 21,300 |
| 2024/04/18 | 1,077 | 1,094 | 1,077 | 1,092 | 10,900 |
| 2024/04/17 | 1,092 | 1,092 | 1,076 | 1,076 | 13,900 |
| 2024/04/16 | 1,115 | 1,115 | 1,087 | 1,092 | 28,900 |
| 2024/04/15 | 1,117 | 1,123 | 1,112 | 1,118 | 10,600 |
| 2024/04/12 | 1,128 | 1,128 | 1,119 | 1,119 | 11,200 |
| 2024/04/11 | 1,117 | 1,127 | 1,115 | 1,120 | 7,400 |
| 2024/04/10 | 1,125 | 1,126 | 1,121 | 1,125 | 6,300 |
| 2024/04/09 | 1,129 | 1,129 | 1,119 | 1,122 | 13,100 |
| 2024/04/08 | 1,128 | 1,129 | 1,117 | 1,119 | 10,000 |
| 2024/04/05 | 1,110 | 1,123 | 1,105 | 1,123 | 19,100 |
| 2024/04/04 | 1,120 | 1,122 | 1,112 | 1,122 | 19,600 |
| 2024/04/03 | 1,116 | 1,119 | 1,104 | 1,115 | 18,900 |
| 2024/04/02 | 1,137 | 1,140 | 1,111 | 1,118 | 27,400 |
| 2024/04/01 | 1,169 | 1,169 | 1,139 | 1,139 | 18,200 |
| 2024/03/29 | 1,159 | 1,168 | 1,157 | 1,165 | 17,300 |
| 2024/03/28 | 1,188 | 1,194 | 1,156 | 1,159 | 29,700 |
| 2024/03/27 | 1,190 | 1,202 | 1,182 | 1,192 | 44,000 |
| 2024/03/26 | 1,178 | 1,189 | 1,175 | 1,182 | 16,100 |
| 2024/03/25 | 1,187 | 1,190 | 1,171 | 1,176 | 20,800 |
| 2024/03/22 | 1,184 | 1,189 | 1,178 | 1,189 | 23,300 |
| 2024/03/21 | 1,182 | 1,190 | 1,174 | 1,187 | 26,400 |
| 2024/03/19 | 1,160 | 1,178 | 1,157 | 1,178 | 20,300 |
| 2024/03/18 | 1,174 | 1,174 | 1,155 | 1,160 | 29,500 |
| 2024/03/15 | 1,140 | 1,152 | 1,135 | 1,151 | 22,200 |
| 2024/03/14 | 1,138 | 1,138 | 1,129 | 1,135 | 11,300 |
| 2024/03/13 | 1,137 | 1,140 | 1,125 | 1,128 | 9,500 |
| 2024/03/12 | 1,130 | 1,138 | 1,116 | 1,138 | 17,100 |
| 2024/03/11 | 1,144 | 1,144 | 1,120 | 1,128 | 22,500 |
| 2024/03/08 | 1,128 | 1,149 | 1,128 | 1,146 | 30,800 |
| 2024/03/07 | 1,135 | 1,135 | 1,123 | 1,133 | 18,100 |
| 2024/03/06 | 1,116 | 1,134 | 1,116 | 1,130 | 23,300 |
| 2024/03/05 | 1,116 | 1,131 | 1,115 | 1,127 | 20,700 |
| 2024/03/04 | 1,130 | 1,133 | 1,114 | 1,122 | 27,700 |
| 2024/03/01 | 1,133 | 1,133 | 1,114 | 1,122 | 17,000 |
| 2024/02/29 | 1,133 | 1,144 | 1,123 | 1,126 | 25,700 |
| 2024/02/28 | 1,128 | 1,150 | 1,128 | 1,140 | 38,800 |
| 2024/02/27 | 1,130 | 1,137 | 1,123 | 1,134 | 14,800 |
| 2024/02/26 | 1,128 | 1,136 | 1,121 | 1,122 | 18,400 |
| 2024/02/22 | 1,121 | 1,127 | 1,120 | 1,127 | 18,400 |
| 2024/02/21 | 1,121 | 1,124 | 1,112 | 1,118 | 26,200 |
| 2024/02/20 | 1,121 | 1,123 | 1,115 | 1,117 | 18,800 |
| 2024/02/19 | 1,101 | 1,121 | 1,101 | 1,121 | 17,700 |
| 2024/02/16 | 1,093 | 1,112 | 1,093 | 1,107 | 30,800 |
| 2024/02/15 | 1,114 | 1,115 | 1,085 | 1,092 | 31,900 |
| 2024/02/14 | 1,125 | 1,125 | 1,104 | 1,108 | 26,000 |
| 2024/02/13 | 1,110 | 1,126 | 1,105 | 1,121 | 35,900 |
| 2024/02/09 | 1,104 | 1,108 | 1,090 | 1,104 | 28,400 |
| 2024/02/08 | 1,123 | 1,125 | 1,095 | 1,104 | 48,000 |
| 2024/02/07 | 1,113 | 1,125 | 1,111 | 1,122 | 28,300 |
| 2024/02/06 | 1,120 | 1,140 | 1,115 | 1,119 | 69,600 |
| 2024/02/05 | 1,110 | 1,111 | 1,093 | 1,101 | 35,900 |
| 2024/02/02 | 1,099 | 1,111 | 1,093 | 1,108 | 35,000 |
| 2024/02/01 | 1,094 | 1,099 | 1,086 | 1,097 | 24,100 |
| 2024/01/31 | 1,074 | 1,094 | 1,073 | 1,094 | 23,500 |
| 2024/01/30 | 1,095 | 1,095 | 1,082 | 1,084 | 26,500 |
| 2024/01/29 | 1,063 | 1,104 | 1,063 | 1,104 | 101,200 |
| 2024/01/26 | 1,058 | 1,061 | 1,054 | 1,054 | 29,000 |
| 2024/01/25 | 1,058 | 1,061 | 1,056 | 1,058 | 17,300 |
| 2024/01/24 | 1,062 | 1,062 | 1,055 | 1,055 | 20,200 |
| 2024/01/23 | 1,077 | 1,077 | 1,065 | 1,065 | 29,400 |
| 2024/01/22 | 1,065 | 1,075 | 1,065 | 1,072 | 25,500 |
| 2024/01/19 | 1,064 | 1,065 | 1,057 | 1,060 | 25,700 |
| 2024/01/18 | 1,058 | 1,063 | 1,056 | 1,061 | 18,400 |
| 2024/01/17 | 1,070 | 1,074 | 1,058 | 1,058 | 25,100 |
| 2024/01/16 | 1,075 | 1,075 | 1,055 | 1,058 | 41,100 |
| 2024/01/15 | 1,050 | 1,070 | 1,050 | 1,069 | 37,100 |
| 2024/01/12 | 1,063 | 1,063 | 1,047 | 1,048 | 31,000 |
| 2024/01/11 | 1,052 | 1,063 | 1,052 | 1,062 | 26,400 |
| 2024/01/10 | 1,048 | 1,057 | 1,045 | 1,051 | 25,400 |
| 2024/01/09 | 1,047 | 1,052 | 1,045 | 1,052 | 14,600 |
| 2024/01/05 | 1,034 | 1,045 | 1,030 | 1,045 | 26,100 |
| 2024/01/04 | 1,013 | 1,026 | 1,005 | 1,026 | 26,700 |
| 2023/12/29 | 1,010 | 1,018 | 1,009 | 1,014 | 25,900 |
| 2023/12/28 | 1,001 | 1,012 | 1,001 | 1,009 | 19,400 |
| 2023/12/27 | 1,006 | 1,010 | 1,000 | 1,010 | 36,100 |
| 2023/12/26 | 999 | 1,005 | 999 | 1,002 | 24,300 |
| 2023/12/25 | 1,009 | 1,009 | 998 | 998 | 22,100 |
| 2023/12/22 | 1,001 | 1,010 | 1,001 | 1,001 | 31,100 |
| 2023/12/21 | 1,004 | 1,007 | 996 | 1,006 | 36,900 |
| 2023/12/20 | 1,013 | 1,016 | 1,006 | 1,006 | 30,100 |
| 2023/12/19 | 1,014 | 1,014 | 1,003 | 1,012 | 36,600 |
| 2023/12/18 | 1,022 | 1,022 | 1,004 | 1,012 | 73,900 |
| 2023/12/15 | 1,017 | 1,025 | 1,016 | 1,024 | 32,900 |
| 2023/12/14 | 1,021 | 1,023 | 1,011 | 1,015 | 36,600 |
| 2023/12/13 | 1,018 | 1,024 | 1,018 | 1,019 | 21,200 |
| 2023/12/12 | 1,022 | 1,025 | 1,014 | 1,018 | 18,200 |
| 2023/12/11 | 1,025 | 1,025 | 1,017 | 1,023 | 43,900 |
| 2023/12/08 | 1,019 | 1,022 | 1,008 | 1,010 | 58,800 |
| 2023/12/07 | 1,019 | 1,026 | 1,019 | 1,021 | 25,700 |
| 2023/12/06 | 1,014 | 1,026 | 1,014 | 1,022 | 26,000 |
| 2023/12/05 | 1,019 | 1,025 | 1,012 | 1,012 | 30,600 |
| 2023/12/04 | 1,018 | 1,027 | 1,013 | 1,027 | 32,500 |
| 2023/12/01 | 1,020 | 1,023 | 1,015 | 1,019 | 25,700 |
| 2023/11/30 | 1,007 | 1,020 | 1,007 | 1,018 | 29,300 |
| 2023/11/29 | 1,012 | 1,016 | 1,006 | 1,006 | 16,900 |
| 2023/11/28 | 1,024 | 1,024 | 1,006 | 1,012 | 21,800 |
| 2023/11/27 | 1,024 | 1,024 | 1,017 | 1,019 | 11,800 |
| 2023/11/24 | 1,022 | 1,026 | 1,018 | 1,024 | 18,000 |
| 2023/11/22 | 1,014 | 1,023 | 1,012 | 1,021 | 18,800 |
| 2023/11/21 | 1,019 | 1,019 | 1,010 | 1,011 | 16,000 |
| 2023/11/20 | 1,024 | 1,026 | 1,010 | 1,010 | 26,500 |
| 2023/11/17 | 1,011 | 1,023 | 1,011 | 1,022 | 18,500 |
| 2023/11/16 | 1,018 | 1,020 | 1,011 | 1,011 | 21,600 |
| 2023/11/15 | 1,015 | 1,019 | 1,011 | 1,018 | 19,100 |
| 2023/11/14 | 1,016 | 1,016 | 1,009 | 1,014 | 13,900 |
| 2023/11/13 | 1,019 | 1,019 | 1,010 | 1,010 | 22,900 |
| 2023/11/10 | 1,008 | 1,014 | 1,004 | 1,014 | 14,400 |
| 2023/11/09 | 1,010 | 1,010 | 1,001 | 1,010 | 18,800 |
| 2023/11/08 | 1,042 | 1,042 | 1,001 | 1,005 | 32,100 |
| 2023/11/07 | 1,031 | 1,040 | 1,029 | 1,037 | 34,300 |
| 2023/11/06 | 1,025 | 1,031 | 1,020 | 1,028 | 48,900 |
| 2023/11/02 | 1,023 | 1,027 | 1,012 | 1,026 | 25,000 |
| 2023/11/01 | 1,019 | 1,028 | 1,017 | 1,026 | 38,800 |
| 2023/10/31 | 998 | 1,016 | 998 | 1,015 | 36,400 |
| 2023/10/30 | 1,011 | 1,011 | 997 | 999 | 27,000 |
| 2023/10/27 | 1,006 | 1,011 | 1,002 | 1,011 | 19,000 |
| 2023/10/26 | 996 | 1,006 | 995 | 996 | 16,600 |
| 2023/10/25 | 1,000 | 1,010 | 1,000 | 1,003 | 13,500 |
| 2023/10/24 | 998 | 1,005 | 988 | 1,001 | 34,300 |
| 2023/10/23 | 1,015 | 1,016 | 1,000 | 1,000 | 19,100 |
| 2023/10/20 | 1,005 | 1,022 | 1,003 | 1,010 | 17,900 |
| 2023/10/19 | 1,004 | 1,010 | 1,004 | 1,006 | 24,700 |
| 2023/10/18 | 1,010 | 1,011 | 1,000 | 1,009 | 20,200 |
| 2023/10/17 | 1,008 | 1,020 | 1,008 | 1,010 | 16,400 |
| 2023/10/16 | 1,010 | 1,017 | 1,001 | 1,011 | 26,100 |
| 2023/10/13 | 1,018 | 1,022 | 1,007 | 1,011 | 21,200 |
| 2023/10/12 | 1,010 | 1,022 | 1,010 | 1,022 | 18,100 |
| 2023/10/11 | 1,022 | 1,022 | 1,013 | 1,014 | 17,200 |
| 2023/10/10 | 1,009 | 1,023 | 1,009 | 1,022 | 24,500 |
| 2023/10/06 | 1,006 | 1,014 | 1,004 | 1,004 | 22,300 |
| 2023/10/05 | 1,000 | 1,009 | 999 | 1,006 | 34,000 |
| 2023/10/04 | 1,000 | 1,003 | 991 | 994 | 48,700 |
| 2023/10/03 | 1,014 | 1,014 | 1,005 | 1,007 | 27,800 |