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 |
|---|---|---|---|---|---|
| 2025/08/08 | 1,145 | 1,147 | 1,136 | 1,139 | 21,300 |
| 2025/08/07 | 1,145 | 1,145 | 1,131 | 1,137 | 19,600 |
| 2025/08/06 | 1,142 | 1,154 | 1,139 | 1,148 | 29,900 |
| 2025/08/05 | 1,137 | 1,149 | 1,120 | 1,148 | 56,000 |
| 2025/08/04 | 1,128 | 1,159 | 1,082 | 1,107 | 125,800 |
| 2025/08/01 | 1,131 | 1,139 | 1,125 | 1,139 | 25,800 |
| 2025/07/31 | 1,120 | 1,133 | 1,117 | 1,131 | 28,400 |
| 2025/07/30 | 1,112 | 1,119 | 1,109 | 1,113 | 16,600 |
| 2025/07/29 | 1,111 | 1,118 | 1,106 | 1,115 | 21,700 |
| 2025/07/28 | 1,117 | 1,130 | 1,115 | 1,121 | 28,200 |
| 2025/07/25 | 1,124 | 1,126 | 1,100 | 1,111 | 31,700 |
| 2025/07/24 | 1,113 | 1,125 | 1,109 | 1,122 | 51,400 |
| 2025/07/23 | 1,110 | 1,143 | 1,107 | 1,112 | 66,500 |
| 2025/07/22 | 1,075 | 1,108 | 1,074 | 1,105 | 66,800 |
| 2025/07/18 | 1,055 | 1,079 | 1,047 | 1,078 | 58,900 |
| 2025/07/17 | 1,034 | 1,054 | 1,024 | 1,050 | 52,300 |
| 2025/07/16 | 1,050 | 1,050 | 1,032 | 1,034 | 82,900 |
| 2025/07/15 | 1,051 | 1,055 | 1,037 | 1,055 | 40,900 |
| 2025/07/14 | 1,055 | 1,064 | 1,049 | 1,051 | 56,400 |
| 2025/07/11 | 1,018 | 1,061 | 1,018 | 1,053 | 56,400 |
| 2025/07/10 | 1,026 | 1,030 | 1,012 | 1,013 | 49,200 |
| 2025/07/09 | 1,018 | 1,030 | 1,015 | 1,021 | 31,400 |
| 2025/07/08 | 1,011 | 1,016 | 1,004 | 1,013 | 36,400 |
| 2025/07/07 | 1,034 | 1,034 | 1,008 | 1,008 | 29,500 |
| 2025/07/04 | 1,045 | 1,045 | 1,030 | 1,036 | 20,800 |
| 2025/07/03 | 1,021 | 1,042 | 1,021 | 1,039 | 32,100 |
| 2025/07/02 | 1,016 | 1,029 | 1,006 | 1,021 | 44,900 |
| 2025/07/01 | 1,026 | 1,026 | 1,011 | 1,016 | 39,000 |
| 2025/06/30 | 1,036 | 1,053 | 1,026 | 1,026 | 84,900 |
| 2025/06/27 | 1,017 | 1,025 | 1,015 | 1,025 | 35,600 |
| 2025/06/26 | 1,005 | 1,011 | 1,003 | 1,011 | 23,800 |
| 2025/06/25 | 1,016 | 1,016 | 1,005 | 1,009 | 27,200 |
| 2025/06/24 | 1,023 | 1,025 | 1,010 | 1,010 | 24,500 |
| 2025/06/23 | 1,027 | 1,027 | 1,016 | 1,019 | 24,300 |
| 2025/06/20 | 1,031 | 1,041 | 1,027 | 1,041 | 27,300 |
| 2025/06/19 | 1,034 | 1,037 | 1,025 | 1,031 | 20,800 |
| 2025/06/18 | 1,039 | 1,045 | 1,029 | 1,032 | 38,000 |
| 2025/06/17 | 1,029 | 1,041 | 1,026 | 1,039 | 20,400 |
| 2025/06/16 | 1,059 | 1,065 | 1,030 | 1,036 | 48,400 |
| 2025/06/13 | 1,055 | 1,055 | 1,036 | 1,053 | 36,900 |
| 2025/06/12 | 1,066 | 1,066 | 1,051 | 1,056 | 26,000 |
| 2025/06/11 | 1,055 | 1,072 | 1,055 | 1,067 | 18,900 |
| 2025/06/10 | 1,065 | 1,070 | 1,053 | 1,054 | 16,300 |
| 2025/06/09 | 1,071 | 1,082 | 1,061 | 1,063 | 28,700 |
| 2025/06/06 | 1,068 | 1,077 | 1,066 | 1,071 | 16,400 |
| 2025/06/05 | 1,065 | 1,079 | 1,065 | 1,070 | 25,100 |
| 2025/06/04 | 1,080 | 1,087 | 1,065 | 1,072 | 24,700 |
| 2025/06/03 | 1,095 | 1,095 | 1,080 | 1,082 | 25,000 |
| 2025/06/02 | 1,106 | 1,120 | 1,083 | 1,089 | 46,300 |
| 2025/05/30 | 1,111 | 1,119 | 1,108 | 1,116 | 18,400 |
| 2025/05/29 | 1,110 | 1,114 | 1,102 | 1,113 | 21,400 |
| 2025/05/28 | 1,119 | 1,125 | 1,109 | 1,111 | 23,400 |
| 2025/05/27 | 1,120 | 1,124 | 1,105 | 1,106 | 19,800 |
| 2025/05/26 | 1,110 | 1,118 | 1,096 | 1,100 | 20,100 |
| 2025/05/23 | 1,096 | 1,112 | 1,096 | 1,101 | 12,800 |
| 2025/05/22 | 1,097 | 1,113 | 1,090 | 1,090 | 21,300 |
| 2025/05/21 | 1,112 | 1,125 | 1,105 | 1,114 | 36,900 |
| 2025/05/20 | 1,146 | 1,151 | 1,110 | 1,116 | 43,400 |
| 2025/05/19 | 1,120 | 1,148 | 1,114 | 1,141 | 67,400 |
| 2025/05/16 | 1,090 | 1,120 | 1,085 | 1,119 | 48,300 |
| 2025/05/15 | 1,062 | 1,106 | 1,062 | 1,090 | 49,700 |
| 2025/05/14 | 1,100 | 1,110 | 1,015 | 1,061 | 66,800 |
| 2025/05/13 | 1,098 | 1,100 | 1,084 | 1,089 | 19,900 |
| 2025/05/12 | 1,080 | 1,094 | 1,071 | 1,085 | 15,200 |
| 2025/05/09 | 1,054 | 1,076 | 1,054 | 1,075 | 18,100 |
| 2025/05/08 | 1,039 | 1,051 | 1,027 | 1,048 | 16,600 |
| 2025/05/07 | 1,035 | 1,051 | 1,021 | 1,048 | 24,200 |
| 2025/05/02 | 1,044 | 1,055 | 1,029 | 1,035 | 15,900 |
| 2025/05/01 | 1,053 | 1,053 | 1,039 | 1,044 | 18,000 |
| 2025/04/30 | 1,066 | 1,066 | 1,045 | 1,062 | 16,500 |
| 2025/04/28 | 1,053 | 1,069 | 1,049 | 1,069 | 20,400 |
| 2025/04/25 | 1,054 | 1,060 | 1,052 | 1,053 | 8,300 |
| 2025/04/24 | 1,064 | 1,064 | 1,044 | 1,053 | 11,200 |
| 2025/04/23 | 1,060 | 1,072 | 1,055 | 1,068 | 20,700 |
| 2025/04/22 | 1,042 | 1,057 | 1,036 | 1,045 | 17,600 |
| 2025/04/21 | 1,042 | 1,047 | 1,028 | 1,036 | 13,900 |
| 2025/04/18 | 1,001 | 1,039 | 1,001 | 1,036 | 23,000 |
| 2025/04/17 | 992 | 1,002 | 985 | 996 | 10,900 |
| 2025/04/16 | 1,014 | 1,014 | 993 | 993 | 22,300 |
| 2025/04/15 | 1,013 | 1,025 | 1,000 | 1,008 | 17,800 |
| 2025/04/14 | 1,008 | 1,011 | 995 | 1,001 | 15,300 |
| 2025/04/11 | 980 | 1,009 | 952 | 996 | 25,700 |
| 2025/04/10 | 1,000 | 1,006 | 982 | 995 | 30,900 |
| 2025/04/09 | 957 | 960 | 923 | 927 | 43,000 |
| 2025/04/08 | 935 | 983 | 935 | 971 | 34,400 |
| 2025/04/07 | 919 | 936 | 898 | 902 | 43,800 |
| 2025/04/04 | 1,025 | 1,025 | 960 | 979 | 64,300 |
| 2025/04/03 | 1,058 | 1,062 | 1,038 | 1,046 | 30,400 |
| 2025/04/02 | 1,103 | 1,103 | 1,086 | 1,088 | 16,600 |
| 2025/04/01 | 1,105 | 1,117 | 1,102 | 1,102 | 15,200 |
| 2025/03/31 | 1,136 | 1,136 | 1,101 | 1,101 | 27,600 |
| 2025/03/28 | 1,151 | 1,187 | 1,151 | 1,160 | 36,400 |
| 2025/03/27 | 1,198 | 1,205 | 1,170 | 1,205 | 33,100 |
| 2025/03/26 | 1,180 | 1,200 | 1,178 | 1,198 | 25,500 |
| 2025/03/25 | 1,191 | 1,194 | 1,175 | 1,178 | 11,500 |
| 2025/03/24 | 1,206 | 1,207 | 1,185 | 1,185 | 14,700 |
| 2025/03/21 | 1,196 | 1,204 | 1,183 | 1,204 | 24,800 |
| 2025/03/19 | 1,193 | 1,202 | 1,191 | 1,198 | 8,600 |
| 2025/03/18 | 1,185 | 1,199 | 1,183 | 1,193 | 16,500 |
| 2025/03/17 | 1,210 | 1,210 | 1,183 | 1,187 | 17,800 |
| 2025/03/14 | 1,181 | 1,199 | 1,181 | 1,196 | 24,300 |
| 2025/03/13 | 1,175 | 1,196 | 1,169 | 1,181 | 9,500 |
| 2025/03/12 | 1,161 | 1,179 | 1,161 | 1,170 | 12,900 |
| 2025/03/11 | 1,191 | 1,199 | 1,160 | 1,160 | 14,900 |
| 2025/03/10 | 1,196 | 1,201 | 1,177 | 1,191 | 14,100 |
| 2025/03/07 | 1,203 | 1,203 | 1,175 | 1,191 | 18,100 |
| 2025/03/06 | 1,179 | 1,203 | 1,170 | 1,203 | 31,500 |
| 2025/03/05 | 1,151 | 1,178 | 1,148 | 1,168 | 21,800 |
| 2025/03/04 | 1,178 | 1,179 | 1,151 | 1,151 | 17,100 |
| 2025/03/03 | 1,145 | 1,179 | 1,145 | 1,179 | 17,100 |
| 2025/02/28 | 1,151 | 1,174 | 1,128 | 1,142 | 37,500 |
| 2025/02/27 | 1,121 | 1,157 | 1,121 | 1,155 | 16,000 |
| 2025/02/26 | 1,132 | 1,135 | 1,121 | 1,128 | 14,000 |
| 2025/02/25 | 1,134 | 1,150 | 1,125 | 1,132 | 11,700 |
| 2025/02/21 | 1,159 | 1,171 | 1,140 | 1,140 | 17,800 |
| 2025/02/20 | 1,181 | 1,181 | 1,161 | 1,161 | 15,600 |
| 2025/02/19 | 1,180 | 1,193 | 1,172 | 1,180 | 13,400 |
| 2025/02/18 | 1,185 | 1,198 | 1,170 | 1,175 | 18,400 |
| 2025/02/17 | 1,189 | 1,198 | 1,179 | 1,185 | 26,400 |
| 2025/02/14 | 1,155 | 1,170 | 1,148 | 1,170 | 31,500 |
| 2025/02/13 | 1,135 | 1,156 | 1,121 | 1,153 | 16,400 |
| 2025/02/12 | 1,140 | 1,145 | 1,117 | 1,129 | 25,900 |
| 2025/02/10 | 1,147 | 1,147 | 1,130 | 1,130 | 12,200 |
| 2025/02/07 | 1,148 | 1,157 | 1,141 | 1,141 | 15,000 |
| 2025/02/06 | 1,133 | 1,159 | 1,120 | 1,156 | 27,200 |
| 2025/02/05 | 1,090 | 1,146 | 1,090 | 1,141 | 47,200 |
| 2025/02/04 | 1,089 | 1,096 | 1,078 | 1,078 | 9,600 |
| 2025/02/03 | 1,115 | 1,115 | 1,077 | 1,077 | 20,000 |
| 2025/01/31 | 1,115 | 1,119 | 1,104 | 1,118 | 8,600 |
| 2025/01/30 | 1,101 | 1,115 | 1,098 | 1,115 | 16,700 |
| 2025/01/29 | 1,104 | 1,108 | 1,100 | 1,101 | 9,400 |
| 2025/01/28 | 1,095 | 1,115 | 1,090 | 1,110 | 14,800 |
| 2025/01/27 | 1,096 | 1,102 | 1,089 | 1,095 | 8,700 |
| 2025/01/24 | 1,075 | 1,091 | 1,075 | 1,085 | 14,200 |
| 2025/01/23 | 1,070 | 1,075 | 1,065 | 1,075 | 10,600 |
| 2025/01/22 | 1,077 | 1,083 | 1,075 | 1,078 | 7,800 |
| 2025/01/21 | 1,085 | 1,087 | 1,071 | 1,085 | 10,600 |
| 2025/01/20 | 1,066 | 1,084 | 1,063 | 1,076 | 14,800 |
| 2025/01/17 | 1,063 | 1,070 | 1,057 | 1,062 | 17,300 |
| 2025/01/16 | 1,068 | 1,081 | 1,062 | 1,063 | 24,200 |
| 2025/01/15 | 1,053 | 1,070 | 1,053 | 1,065 | 19,400 |
| 2025/01/14 | 1,060 | 1,064 | 1,049 | 1,053 | 22,200 |
| 2025/01/10 | 1,062 | 1,075 | 1,062 | 1,072 | 12,600 |
| 2025/01/09 | 1,087 | 1,087 | 1,061 | 1,061 | 40,400 |
| 2025/01/08 | 1,105 | 1,107 | 1,090 | 1,090 | 15,800 |
| 2025/01/07 | 1,107 | 1,141 | 1,085 | 1,100 | 77,900 |
| 2025/01/06 | 1,109 | 1,109 | 1,095 | 1,095 | 22,100 |
| 2024/12/30 | 1,125 | 1,125 | 1,104 | 1,104 | 16,600 |
| 2024/12/27 | 1,110 | 1,124 | 1,105 | 1,124 | 22,000 |
| 2024/12/26 | 1,097 | 1,110 | 1,090 | 1,110 | 22,200 |
| 2024/12/25 | 1,098 | 1,098 | 1,078 | 1,097 | 19,400 |
| 2024/12/24 | 1,085 | 1,098 | 1,082 | 1,091 | 9,100 |
| 2024/12/23 | 1,090 | 1,098 | 1,073 | 1,090 | 23,200 |
| 2024/12/20 | 1,118 | 1,118 | 1,081 | 1,081 | 35,700 |
| 2024/12/19 | 1,100 | 1,120 | 1,100 | 1,114 | 11,800 |
| 2024/12/18 | 1,130 | 1,136 | 1,109 | 1,109 | 13,600 |
| 2024/12/17 | 1,136 | 1,136 | 1,118 | 1,130 | 17,100 |
| 2024/12/16 | 1,147 | 1,158 | 1,133 | 1,133 | 56,200 |
| 2024/12/13 | 1,121 | 1,134 | 1,119 | 1,134 | 33,200 |
| 2024/12/12 | 1,121 | 1,133 | 1,115 | 1,129 | 23,300 |
| 2024/12/11 | 1,135 | 1,135 | 1,114 | 1,116 | 24,000 |
| 2024/12/10 | 1,147 | 1,149 | 1,135 | 1,135 | 22,500 |
| 2024/12/09 | 1,135 | 1,155 | 1,127 | 1,131 | 53,200 |
| 2024/12/06 | 1,123 | 1,126 | 1,116 | 1,125 | 12,400 |
| 2024/12/05 | 1,120 | 1,130 | 1,116 | 1,118 | 15,700 |
| 2024/12/04 | 1,133 | 1,133 | 1,115 | 1,116 | 16,700 |
| 2024/12/03 | 1,114 | 1,146 | 1,102 | 1,146 | 47,400 |
| 2024/12/02 | 1,110 | 1,121 | 1,107 | 1,114 | 16,800 |
| 2024/11/29 | 1,113 | 1,122 | 1,107 | 1,115 | 11,500 |
| 2024/11/28 | 1,109 | 1,113 | 1,101 | 1,113 | 12,800 |
| 2024/11/27 | 1,111 | 1,116 | 1,100 | 1,108 | 16,200 |
| 2024/11/26 | 1,121 | 1,121 | 1,107 | 1,118 | 13,300 |
| 2024/11/25 | 1,132 | 1,134 | 1,121 | 1,121 | 17,000 |
| 2024/11/22 | 1,115 | 1,138 | 1,115 | 1,128 | 14,400 |
| 2024/11/21 | 1,118 | 1,128 | 1,108 | 1,115 | 17,600 |
| 2024/11/20 | 1,145 | 1,153 | 1,114 | 1,118 | 20,900 |
| 2024/11/19 | 1,148 | 1,149 | 1,125 | 1,142 | 16,500 |
| 2024/11/18 | 1,124 | 1,146 | 1,118 | 1,140 | 23,300 |
| 2024/11/15 | 1,100 | 1,130 | 1,089 | 1,130 | 33,400 |
| 2024/11/14 | 1,129 | 1,131 | 1,091 | 1,094 | 72,700 |
| 2024/11/13 | 1,109 | 1,132 | 1,100 | 1,122 | 41,800 |
| 2024/11/12 | 1,140 | 1,150 | 1,109 | 1,119 | 55,700 |
| 2024/11/11 | 1,158 | 1,180 | 1,134 | 1,147 | 53,800 |
| 2024/11/08 | 1,195 | 1,205 | 1,156 | 1,159 | 30,600 |
| 2024/11/07 | 1,190 | 1,210 | 1,176 | 1,184 | 28,800 |
| 2024/11/06 | 1,188 | 1,228 | 1,160 | 1,190 | 74,800 |
| 2024/11/05 | 1,331 | 1,403 | 1,158 | 1,199 | 121,300 |
| 2024/11/01 | 1,315 | 1,328 | 1,297 | 1,311 | 40,900 |
| 2024/10/31 | 1,329 | 1,358 | 1,314 | 1,330 | 29,400 |
| 2024/10/30 | 1,332 | 1,359 | 1,322 | 1,336 | 148,200 |
| 2024/10/29 | 1,294 | 1,336 | 1,287 | 1,330 | 40,800 |
| 2024/10/28 | 1,262 | 1,290 | 1,262 | 1,281 | 15,000 |
| 2024/10/25 | 1,316 | 1,316 | 1,264 | 1,271 | 46,600 |
| 2024/10/24 | 1,322 | 1,328 | 1,300 | 1,314 | 40,400 |
| 2024/10/23 | 1,344 | 1,380 | 1,339 | 1,339 | 54,300 |
| 2024/10/22 | 1,370 | 1,388 | 1,330 | 1,351 | 71,300 |
| 2024/10/21 | 1,377 | 1,387 | 1,363 | 1,378 | 41,800 |
| 2024/10/18 | 1,341 | 1,378 | 1,341 | 1,369 | 44,200 |
| 2024/10/17 | 1,334 | 1,355 | 1,333 | 1,350 | 47,200 |
| 2024/10/16 | 1,307 | 1,343 | 1,298 | 1,321 | 61,000 |