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 |
|---|---|---|---|---|---|
| 2026/02/20 | 1,491 | 1,498 | 1,447 | 1,468 | 59,000 |
| 2026/02/19 | 1,494 | 1,514 | 1,487 | 1,511 | 45,600 |
| 2026/02/18 | 1,447 | 1,497 | 1,447 | 1,491 | 36,900 |
| 2026/02/17 | 1,468 | 1,479 | 1,445 | 1,453 | 52,800 |
| 2026/02/16 | 1,474 | 1,478 | 1,460 | 1,468 | 65,800 |
| 2026/02/13 | 1,512 | 1,512 | 1,463 | 1,474 | 53,000 |
| 2026/02/12 | 1,500 | 1,527 | 1,488 | 1,514 | 80,800 |
| 2026/02/10 | 1,463 | 1,506 | 1,463 | 1,501 | 86,600 |
| 2026/02/09 | 1,488 | 1,500 | 1,448 | 1,463 | 136,300 |
| 2026/02/06 | 1,335 | 1,461 | 1,326 | 1,461 | 283,300 |
| 2026/02/05 | 1,364 | 1,378 | 1,288 | 1,305 | 151,800 |
| 2026/02/04 | 1,333 | 1,362 | 1,330 | 1,352 | 53,600 |
| 2026/02/03 | 1,328 | 1,342 | 1,316 | 1,335 | 50,400 |
| 2026/02/02 | 1,330 | 1,353 | 1,303 | 1,307 | 102,800 |
| 2026/01/30 | 1,314 | 1,318 | 1,299 | 1,315 | 45,300 |
| 2026/01/29 | 1,295 | 1,310 | 1,275 | 1,308 | 58,700 |
| 2026/01/28 | 1,316 | 1,316 | 1,292 | 1,294 | 38,900 |
| 2026/01/27 | 1,302 | 1,324 | 1,292 | 1,316 | 51,600 |
| 2026/01/26 | 1,326 | 1,326 | 1,305 | 1,309 | 51,400 |
| 2026/01/23 | 1,335 | 1,344 | 1,318 | 1,337 | 68,400 |
| 2026/01/22 | 1,278 | 1,342 | 1,276 | 1,332 | 126,700 |
| 2026/01/21 | 1,232 | 1,264 | 1,228 | 1,257 | 60,700 |
| 2026/01/20 | 1,285 | 1,292 | 1,257 | 1,257 | 46,700 |
| 2026/01/19 | 1,303 | 1,305 | 1,272 | 1,288 | 32,500 |
| 2026/01/16 | 1,295 | 1,304 | 1,287 | 1,303 | 37,900 |
| 2026/01/15 | 1,275 | 1,305 | 1,273 | 1,303 | 41,400 |
| 2026/01/14 | 1,269 | 1,285 | 1,268 | 1,278 | 35,800 |
| 2026/01/13 | 1,274 | 1,285 | 1,256 | 1,268 | 64,300 |
| 2026/01/09 | 1,260 | 1,278 | 1,249 | 1,260 | 52,300 |
| 2026/01/08 | 1,278 | 1,283 | 1,261 | 1,261 | 47,300 |
| 2026/01/07 | 1,263 | 1,306 | 1,263 | 1,292 | 72,800 |
| 2026/01/06 | 1,265 | 1,290 | 1,265 | 1,273 | 58,800 |
| 2026/01/05 | 1,223 | 1,266 | 1,223 | 1,265 | 92,700 |
| 2025/12/30 | 1,224 | 1,230 | 1,214 | 1,220 | 38,200 |
| 2025/12/29 | 1,215 | 1,228 | 1,206 | 1,226 | 77,600 |
| 2025/12/26 | 1,204 | 1,206 | 1,198 | 1,203 | 40,100 |
| 2025/12/25 | 1,197 | 1,204 | 1,184 | 1,199 | 60,800 |
| 2025/12/24 | 1,180 | 1,184 | 1,171 | 1,173 | 39,200 |
| 2025/12/23 | 1,159 | 1,170 | 1,152 | 1,170 | 41,700 |
| 2025/12/22 | 1,171 | 1,171 | 1,150 | 1,152 | 54,300 |
| 2025/12/19 | 1,172 | 1,176 | 1,157 | 1,166 | 39,300 |
| 2025/12/18 | 1,167 | 1,178 | 1,154 | 1,174 | 38,400 |
| 2025/12/17 | 1,166 | 1,168 | 1,143 | 1,168 | 50,600 |
| 2025/12/16 | 1,172 | 1,178 | 1,154 | 1,154 | 90,100 |
| 2025/12/15 | 1,115 | 1,172 | 1,115 | 1,166 | 85,100 |
| 2025/12/12 | 1,102 | 1,122 | 1,102 | 1,122 | 33,000 |
| 2025/12/11 | 1,113 | 1,114 | 1,091 | 1,091 | 31,300 |
| 2025/12/10 | 1,094 | 1,115 | 1,090 | 1,107 | 44,800 |
| 2025/12/09 | 1,119 | 1,120 | 1,083 | 1,092 | 131,800 |
| 2025/12/08 | 1,142 | 1,145 | 1,113 | 1,123 | 78,700 |
| 2025/12/05 | 1,139 | 1,153 | 1,123 | 1,134 | 118,500 |
| 2025/12/04 | 1,126 | 1,135 | 1,121 | 1,135 | 30,600 |
| 2025/12/03 | 1,125 | 1,134 | 1,117 | 1,117 | 27,300 |
| 2025/12/02 | 1,131 | 1,137 | 1,125 | 1,134 | 17,200 |
| 2025/12/01 | 1,146 | 1,150 | 1,131 | 1,131 | 49,200 |
| 2025/11/28 | 1,128 | 1,140 | 1,128 | 1,136 | 31,700 |
| 2025/11/27 | 1,116 | 1,138 | 1,104 | 1,127 | 33,400 |
| 2025/11/26 | 1,120 | 1,126 | 1,113 | 1,120 | 25,200 |
| 2025/11/25 | 1,108 | 1,120 | 1,097 | 1,112 | 76,400 |
| 2025/11/21 | 1,107 | 1,117 | 1,096 | 1,114 | 26,800 |
| 2025/11/20 | 1,099 | 1,110 | 1,087 | 1,104 | 37,800 |
| 2025/11/19 | 1,076 | 1,085 | 1,073 | 1,075 | 18,600 |
| 2025/11/18 | 1,098 | 1,100 | 1,075 | 1,075 | 35,400 |
| 2025/11/17 | 1,107 | 1,107 | 1,093 | 1,098 | 22,700 |
| 2025/11/14 | 1,097 | 1,110 | 1,095 | 1,104 | 28,700 |
| 2025/11/13 | 1,101 | 1,103 | 1,092 | 1,099 | 14,600 |
| 2025/11/12 | 1,080 | 1,100 | 1,075 | 1,096 | 20,100 |
| 2025/11/11 | 1,094 | 1,096 | 1,072 | 1,078 | 68,100 |
| 2025/11/10 | 1,095 | 1,096 | 1,087 | 1,090 | 27,200 |
| 2025/11/07 | 1,081 | 1,087 | 1,075 | 1,087 | 30,500 |
| 2025/11/06 | 1,092 | 1,092 | 1,077 | 1,081 | 52,700 |
| 2025/11/05 | 1,132 | 1,135 | 1,072 | 1,087 | 135,700 |
| 2025/11/04 | 1,108 | 1,140 | 1,106 | 1,125 | 69,000 |
| 2025/10/31 | 1,099 | 1,119 | 1,099 | 1,114 | 36,300 |
| 2025/10/30 | 1,087 | 1,106 | 1,086 | 1,099 | 150,900 |
| 2025/10/29 | 1,104 | 1,109 | 1,087 | 1,090 | 42,300 |
| 2025/10/28 | 1,134 | 1,136 | 1,109 | 1,109 | 46,000 |
| 2025/10/27 | 1,131 | 1,141 | 1,130 | 1,141 | 64,900 |
| 2025/10/24 | 1,116 | 1,127 | 1,116 | 1,127 | 31,600 |
| 2025/10/23 | 1,105 | 1,123 | 1,099 | 1,115 | 53,200 |
| 2025/10/22 | 1,067 | 1,127 | 1,066 | 1,127 | 110,600 |
| 2025/10/21 | 1,067 | 1,073 | 1,063 | 1,064 | 70,000 |
| 2025/10/20 | 1,076 | 1,076 | 1,067 | 1,067 | 37,400 |
| 2025/10/17 | 1,075 | 1,075 | 1,061 | 1,066 | 26,000 |
| 2025/10/16 | 1,079 | 1,079 | 1,070 | 1,071 | 29,800 |
| 2025/10/15 | 1,056 | 1,074 | 1,056 | 1,073 | 28,300 |
| 2025/10/14 | 1,043 | 1,058 | 1,040 | 1,054 | 52,400 |
| 2025/10/10 | 1,088 | 1,091 | 1,063 | 1,064 | 46,000 |
| 2025/10/09 | 1,094 | 1,111 | 1,091 | 1,099 | 47,200 |
| 2025/10/08 | 1,090 | 1,096 | 1,079 | 1,079 | 21,500 |
| 2025/10/07 | 1,089 | 1,099 | 1,089 | 1,090 | 21,800 |
| 2025/10/06 | 1,094 | 1,095 | 1,081 | 1,092 | 34,900 |
| 2025/10/03 | 1,061 | 1,081 | 1,061 | 1,078 | 24,600 |
| 2025/10/02 | 1,055 | 1,067 | 1,050 | 1,058 | 38,800 |
| 2025/10/01 | 1,084 | 1,086 | 1,058 | 1,058 | 58,200 |
| 2025/09/30 | 1,107 | 1,107 | 1,087 | 1,096 | 37,900 |
| 2025/09/29 | 1,114 | 1,119 | 1,102 | 1,106 | 41,400 |
| 2025/09/26 | 1,131 | 1,143 | 1,131 | 1,139 | 47,500 |
| 2025/09/25 | 1,121 | 1,131 | 1,121 | 1,131 | 28,500 |
| 2025/09/24 | 1,128 | 1,128 | 1,116 | 1,121 | 49,900 |
| 2025/09/22 | 1,122 | 1,131 | 1,122 | 1,125 | 35,500 |
| 2025/09/19 | 1,136 | 1,140 | 1,123 | 1,126 | 50,800 |
| 2025/09/18 | 1,145 | 1,145 | 1,131 | 1,132 | 35,800 |
| 2025/09/17 | 1,150 | 1,150 | 1,137 | 1,142 | 34,100 |
| 2025/09/16 | 1,141 | 1,151 | 1,140 | 1,151 | 27,100 |
| 2025/09/12 | 1,130 | 1,138 | 1,129 | 1,137 | 28,900 |
| 2025/09/11 | 1,137 | 1,141 | 1,123 | 1,127 | 26,200 |
| 2025/09/10 | 1,147 | 1,149 | 1,135 | 1,137 | 25,300 |
| 2025/09/09 | 1,163 | 1,165 | 1,144 | 1,145 | 30,900 |
| 2025/09/08 | 1,155 | 1,162 | 1,151 | 1,157 | 30,000 |
| 2025/09/05 | 1,135 | 1,149 | 1,135 | 1,149 | 34,600 |
| 2025/09/04 | 1,123 | 1,140 | 1,122 | 1,134 | 28,400 |
| 2025/09/03 | 1,134 | 1,146 | 1,123 | 1,123 | 52,600 |
| 2025/09/02 | 1,139 | 1,142 | 1,128 | 1,130 | 38,400 |
| 2025/09/01 | 1,122 | 1,135 | 1,118 | 1,135 | 30,200 |
| 2025/08/29 | 1,123 | 1,131 | 1,119 | 1,128 | 24,600 |
| 2025/08/28 | 1,128 | 1,129 | 1,121 | 1,126 | 24,800 |
| 2025/08/27 | 1,127 | 1,133 | 1,118 | 1,129 | 40,800 |
| 2025/08/26 | 1,144 | 1,148 | 1,130 | 1,130 | 30,100 |
| 2025/08/25 | 1,140 | 1,153 | 1,139 | 1,148 | 30,900 |
| 2025/08/22 | 1,129 | 1,141 | 1,122 | 1,137 | 55,000 |
| 2025/08/21 | 1,132 | 1,139 | 1,128 | 1,131 | 13,100 |
| 2025/08/20 | 1,133 | 1,140 | 1,130 | 1,130 | 16,500 |
| 2025/08/19 | 1,133 | 1,136 | 1,128 | 1,132 | 16,600 |
| 2025/08/18 | 1,137 | 1,140 | 1,130 | 1,133 | 29,700 |
| 2025/08/15 | 1,128 | 1,136 | 1,122 | 1,133 | 23,200 |
| 2025/08/14 | 1,121 | 1,130 | 1,115 | 1,127 | 34,100 |
| 2025/08/13 | 1,135 | 1,135 | 1,115 | 1,128 | 53,600 |
| 2025/08/12 | 1,145 | 1,145 | 1,130 | 1,131 | 27,500 |
| 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 |