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 |
---|---|---|---|---|---|
2001/12/28 | 720 | 720 | 720 | 720 | 2,000 |
2001/12/27 | 720 | 720 | 720 | 720 | 5,000 |
2001/12/21 | 710 | 710 | 710 | 710 | 1,000 |
2001/12/20 | 755 | 755 | 702 | 720 | 5,000 |
2001/12/19 | 710 | 720 | 710 | 710 | 3,000 |
2001/12/18 | 750 | 750 | 750 | 750 | 4,000 |
2001/12/17 | 711 | 750 | 710 | 750 | 8,000 |
2001/12/13 | 712 | 712 | 710 | 710 | 3,000 |
2001/12/12 | 704 | 704 | 704 | 704 | 1,000 |
2001/12/11 | 756 | 756 | 756 | 756 | 1,000 |
2001/12/07 | 712 | 811 | 712 | 811 | 19,000 |
2001/12/05 | 730 | 730 | 710 | 711 | 4,000 |
2001/12/03 | 746 | 746 | 746 | 746 | 3,000 |
2001/11/29 | 746 | 746 | 746 | 746 | 1,000 |
2001/11/28 | 746 | 746 | 746 | 746 | 1,000 |
2001/11/27 | 750 | 750 | 750 | 750 | 1,000 |
2001/11/26 | 746 | 746 | 746 | 746 | 1,000 |
2001/11/22 | 747 | 747 | 746 | 746 | 3,000 |
2001/11/21 | 745 | 745 | 745 | 745 | 1,000 |
2001/11/20 | 750 | 750 | 745 | 745 | 6,000 |
2001/11/16 | 707 | 750 | 707 | 748 | 10,000 |
2001/11/15 | 701 | 701 | 701 | 701 | 3,000 |
2001/11/14 | 740 | 740 | 740 | 740 | 2,000 |
2001/11/13 | 741 | 741 | 740 | 740 | 2,000 |
2001/11/12 | 740 | 740 | 740 | 740 | 2,000 |
2001/11/08 | 745 | 745 | 745 | 745 | 1,000 |
2001/11/06 | 760 | 760 | 755 | 755 | 7,000 |
2001/11/02 | 779 | 779 | 779 | 779 | 1,000 |
2001/10/30 | 785 | 785 | 785 | 785 | 1,000 |
2001/10/29 | 790 | 790 | 790 | 790 | 2,000 |
2001/10/26 | 792 | 792 | 792 | 792 | 1,000 |
2001/10/24 | 790 | 790 | 790 | 790 | 1,000 |
2001/10/22 | 800 | 800 | 780 | 780 | 2,000 |
2001/10/18 | 779 | 779 | 779 | 779 | 1,000 |
2001/10/16 | 801 | 838 | 801 | 838 | 6,000 |
2001/10/12 | 770 | 800 | 770 | 800 | 2,000 |
2001/10/10 | 760 | 760 | 760 | 760 | 1,000 |
2001/10/04 | 760 | 761 | 760 | 761 | 4,000 |
2001/10/03 | 760 | 760 | 760 | 760 | 1,000 |
2001/10/02 | 760 | 760 | 760 | 760 | 7,000 |
2001/10/01 | 750 | 750 | 750 | 750 | 3,000 |
2001/09/28 | 775 | 775 | 775 | 775 | 1,000 |
2001/09/27 | 780 | 780 | 780 | 780 | 1,000 |
2001/09/21 | 779 | 780 | 779 | 780 | 3,000 |
2001/09/20 | 835 | 835 | 835 | 835 | 2,000 |
2001/09/17 | 721 | 781 | 721 | 781 | 6,000 |
2001/09/13 | 720 | 720 | 720 | 720 | 4,000 |
2001/09/11 | 770 | 770 | 770 | 770 | 5,000 |
2001/09/07 | 810 | 810 | 810 | 810 | 1,000 |
2001/09/06 | 820 | 820 | 820 | 820 | 1,000 |
2001/09/05 | 810 | 820 | 810 | 820 | 6,000 |
2001/09/03 | 830 | 830 | 830 | 830 | 1,000 |
2001/08/27 | 830 | 850 | 830 | 850 | 2,000 |
2001/08/24 | 850 | 850 | 850 | 850 | 1,000 |
2001/08/23 | 870 | 874 | 870 | 874 | 2,000 |
2001/08/20 | 890 | 890 | 890 | 890 | 1,000 |
2001/08/16 | 861 | 880 | 861 | 880 | 5,000 |
2001/08/09 | 880 | 880 | 860 | 860 | 3,000 |
2001/08/06 | 850 | 850 | 850 | 850 | 1,000 |
2001/08/03 | 890 | 890 | 890 | 890 | 2,000 |
2001/08/02 | 890 | 900 | 890 | 900 | 3,000 |
2001/08/01 | 880 | 885 | 880 | 885 | 4,000 |
2001/07/27 | 880 | 890 | 880 | 890 | 4,000 |
2001/07/25 | 895 | 895 | 895 | 895 | 2,000 |
2001/07/23 | 900 | 900 | 900 | 900 | 3,000 |
2001/07/19 | 899 | 900 | 899 | 900 | 3,000 |
2001/07/16 | 908 | 908 | 908 | 908 | 5,000 |
2001/07/13 | 900 | 910 | 871 | 910 | 3,000 |
2001/07/11 | 890 | 900 | 890 | 900 | 7,000 |
2001/07/10 | 870 | 870 | 870 | 870 | 2,000 |
2001/07/09 | 920 | 920 | 870 | 870 | 3,000 |
2001/07/06 | 929 | 929 | 929 | 929 | 1,000 |
2001/07/05 | 930 | 930 | 930 | 930 | 1,000 |
2001/07/04 | 940 | 940 | 940 | 940 | 1,000 |
2001/07/03 | 940 | 940 | 939 | 939 | 2,000 |
2001/07/02 | 950 | 950 | 948 | 948 | 2,000 |
2001/06/29 | 951 | 951 | 951 | 951 | 16,000 |
2001/06/28 | 900 | 930 | 880 | 880 | 26,000 |
2001/06/27 | 910 | 910 | 910 | 910 | 2,000 |
2001/06/26 | 898 | 910 | 898 | 910 | 3,000 |
2001/06/25 | 870 | 870 | 870 | 870 | 2,000 |
2001/06/22 | 900 | 900 | 900 | 900 | 1,000 |
2001/06/21 | 900 | 900 | 900 | 900 | 2,000 |
2001/06/20 | 900 | 900 | 900 | 900 | 11,000 |
2001/06/19 | 900 | 900 | 900 | 900 | 5,000 |
2001/06/18 | 897 | 900 | 896 | 900 | 7,000 |
2001/06/15 | 896 | 896 | 896 | 896 | 1,000 |
2001/06/14 | 896 | 896 | 896 | 896 | 1,000 |
2001/06/13 | 900 | 900 | 896 | 896 | 3,000 |
2001/06/12 | 900 | 900 | 899 | 900 | 5,000 |
2001/06/11 | 900 | 900 | 898 | 898 | 3,000 |
2001/06/07 | 899 | 899 | 899 | 899 | 1,000 |
2001/06/05 | 899 | 899 | 899 | 899 | 1,000 |
2001/06/04 | 899 | 899 | 899 | 899 | 1,000 |
2001/05/31 | 889 | 900 | 889 | 900 | 9,000 |
2001/05/30 | 890 | 900 | 870 | 870 | 5,000 |
2001/05/29 | 881 | 890 | 881 | 890 | 2,000 |
2001/05/28 | 910 | 910 | 870 | 870 | 3,000 |
2001/05/25 | 890 | 890 | 890 | 890 | 3,000 |
2001/05/24 | 920 | 920 | 856 | 890 | 8,000 |
2001/05/23 | 930 | 930 | 920 | 929 | 5,000 |
2001/05/22 | 920 | 935 | 909 | 935 | 6,000 |
2001/05/21 | 940 | 940 | 940 | 940 | 10,000 |
2001/05/18 | 945 | 946 | 930 | 940 | 10,000 |
2001/05/17 | 951 | 961 | 950 | 950 | 7,000 |
2001/05/16 | 951 | 955 | 950 | 950 | 12,000 |
2001/05/15 | 950 | 970 | 949 | 950 | 45,000 |
2001/05/14 | 950 | 950 | 930 | 950 | 13,000 |
2001/05/11 | 930 | 950 | 915 | 950 | 28,000 |
2001/05/10 | 880 | 930 | 880 | 930 | 18,000 |
2001/05/09 | 880 | 880 | 870 | 870 | 5,000 |
2001/05/08 | 881 | 881 | 880 | 880 | 3,000 |
2001/05/07 | 850 | 870 | 850 | 870 | 3,000 |
2001/05/02 | 840 | 850 | 820 | 850 | 8,000 |
2001/05/01 | 819 | 830 | 811 | 811 | 10,000 |
2001/04/27 | 820 | 820 | 820 | 820 | 1,000 |
2001/04/26 | 801 | 801 | 801 | 801 | 1,000 |
2001/04/25 | 801 | 801 | 801 | 801 | 1,000 |
2001/04/23 | 816 | 816 | 816 | 816 | 4,000 |
2001/04/20 | 820 | 820 | 816 | 816 | 4,000 |
2001/04/19 | 815 | 815 | 815 | 815 | 3,000 |
2001/04/17 | 815 | 815 | 815 | 815 | 1,000 |
2001/04/16 | 816 | 816 | 775 | 775 | 8,000 |
2001/04/13 | 815 | 815 | 815 | 815 | 1,000 |
2001/04/12 | 800 | 815 | 800 | 815 | 6,000 |
2001/04/06 | 820 | 820 | 820 | 820 | 1,000 |
2001/04/05 | 774 | 775 | 774 | 775 | 2,000 |
2001/04/04 | 840 | 840 | 770 | 770 | 2,000 |
2001/04/03 | 820 | 820 | 800 | 800 | 3,000 |
2001/03/29 | 830 | 830 | 830 | 830 | 1,000 |
2001/03/28 | 834 | 834 | 833 | 833 | 6,000 |
2001/03/27 | 813 | 834 | 813 | 834 | 11,000 |
2001/03/26 | 790 | 810 | 790 | 810 | 9,000 |
2001/03/23 | 780 | 785 | 780 | 785 | 8,000 |
2001/03/22 | 771 | 780 | 753 | 780 | 4,000 |
2001/03/21 | 775 | 775 | 775 | 775 | 2,000 |
2001/03/16 | 731 | 731 | 731 | 731 | 9,000 |
2001/03/15 | 730 | 730 | 725 | 725 | 2,000 |
2001/03/14 | 727 | 729 | 727 | 729 | 2,000 |
2001/03/13 | 755 | 755 | 721 | 721 | 12,000 |
2001/03/12 | 756 | 756 | 756 | 756 | 2,000 |
2001/03/09 | 751 | 756 | 751 | 756 | 4,000 |
2001/03/08 | 778 | 778 | 778 | 778 | 2,000 |
2001/03/07 | 780 | 780 | 755 | 755 | 2,000 |
2001/03/06 | 728 | 760 | 728 | 760 | 6,000 |
2001/03/05 | 788 | 788 | 768 | 768 | 2,000 |
2001/03/02 | 790 | 790 | 790 | 790 | 1,000 |
2001/03/01 | 770 | 770 | 770 | 770 | 1,000 |
2001/02/28 | 794 | 794 | 750 | 750 | 4,000 |
2001/02/26 | 769 | 800 | 769 | 800 | 5,000 |
2001/02/23 | 756 | 760 | 756 | 760 | 30,000 |
2001/02/22 | 749 | 749 | 749 | 749 | 1,000 |
2001/02/21 | 750 | 758 | 750 | 750 | 5,000 |
2001/02/20 | 750 | 750 | 750 | 750 | 4,000 |
2001/02/19 | 740 | 740 | 740 | 740 | 3,000 |
2001/02/16 | 731 | 750 | 731 | 750 | 8,000 |
2001/02/15 | 720 | 720 | 720 | 720 | 1,000 |
2001/02/14 | 750 | 750 | 730 | 740 | 10,000 |
2001/02/13 | 715 | 735 | 715 | 735 | 9,000 |
2001/02/08 | 731 | 740 | 730 | 730 | 4,000 |
2001/02/07 | 731 | 731 | 731 | 731 | 1,000 |
2001/02/05 | 750 | 750 | 750 | 750 | 1,000 |
2001/02/02 | 748 | 748 | 720 | 720 | 5,000 |
2001/01/31 | 730 | 730 | 730 | 730 | 3,000 |
2001/01/30 | 725 | 730 | 725 | 730 | 3,000 |
2001/01/29 | 721 | 721 | 720 | 720 | 2,000 |
2001/01/26 | 726 | 726 | 720 | 720 | 4,000 |
2001/01/25 | 720 | 725 | 720 | 725 | 3,000 |
2001/01/24 | 738 | 748 | 738 | 748 | 2,000 |
2001/01/23 | 748 | 748 | 748 | 748 | 1,000 |
2001/01/22 | 760 | 760 | 760 | 760 | 2,000 |
2001/01/19 | 711 | 720 | 710 | 710 | 5,000 |
2001/01/18 | 702 | 711 | 702 | 711 | 2,000 |
2001/01/17 | 700 | 710 | 700 | 710 | 2,000 |
2001/01/16 | 711 | 711 | 711 | 711 | 12,000 |
2001/01/12 | 700 | 710 | 700 | 710 | 3,000 |
2001/01/04 | 720 | 720 | 720 | 720 | 1,000 |