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 |
---|---|---|---|---|---|
2002/12/30 | 680 | 680 | 680 | 680 | 1,700 |
2002/12/27 | 658 | 670 | 658 | 670 | 700 |
2002/12/26 | 655 | 656 | 654 | 656 | 400 |
2002/12/25 | 672 | 672 | 654 | 654 | 4,300 |
2002/12/24 | 680 | 680 | 652 | 652 | 12,400 |
2002/12/20 | 696 | 696 | 690 | 690 | 9,600 |
2002/12/19 | 688 | 688 | 670 | 686 | 2,000 |
2002/12/18 | 662 | 692 | 662 | 692 | 1,300 |
2002/12/17 | 670 | 680 | 665 | 665 | 2,100 |
2002/12/16 | 660 | 695 | 660 | 695 | 10,000 |
2002/12/13 | 699 | 699 | 660 | 660 | 5,300 |
2002/12/12 | 686 | 695 | 685 | 695 | 2,600 |
2002/12/11 | 686 | 686 | 684 | 685 | 5,000 |
2002/12/10 | 685 | 686 | 685 | 685 | 5,800 |
2002/12/09 | 675 | 725 | 674 | 689 | 24,400 |
2002/12/06 | 681 | 682 | 653 | 674 | 12,800 |
2002/12/05 | 690 | 690 | 682 | 682 | 4,600 |
2002/12/04 | 680 | 690 | 680 | 685 | 3,000 |
2002/12/03 | 667 | 700 | 667 | 672 | 3,700 |
2002/12/02 | 725 | 725 | 725 | 725 | 1,500 |
2002/11/29 | 670 | 685 | 659 | 685 | 10,000 |
2002/11/28 | 662 | 670 | 652 | 670 | 13,500 |
2002/11/27 | 650 | 662 | 650 | 662 | 1,500 |
2002/11/26 | 652 | 669 | 650 | 652 | 4,800 |
2002/11/25 | 668 | 668 | 652 | 652 | 1,900 |
2002/11/22 | 662 | 662 | 652 | 652 | 3,900 |
2002/11/21 | 651 | 660 | 651 | 651 | 1,000 |
2002/11/20 | 659 | 660 | 657 | 657 | 3,300 |
2002/11/19 | 674 | 674 | 650 | 660 | 5,400 |
2002/11/18 | 674 | 694 | 670 | 694 | 10,200 |
2002/11/15 | 680 | 680 | 674 | 674 | 2,500 |
2002/11/14 | 695 | 695 | 690 | 690 | 1,900 |
2002/11/13 | 688 | 695 | 680 | 695 | 2,600 |
2002/11/12 | 695 | 695 | 690 | 690 | 1,600 |
2002/11/11 | 695 | 695 | 695 | 695 | 1,600 |
2002/11/08 | 700 | 724 | 690 | 690 | 9,200 |
2002/11/07 | 691 | 699 | 690 | 690 | 4,000 |
2002/11/06 | 680 | 690 | 680 | 690 | 1,800 |
2002/11/05 | 680 | 680 | 673 | 680 | 700 |
2002/11/01 | 680 | 690 | 672 | 672 | 3,700 |
2002/10/31 | 680 | 690 | 670 | 690 | 1,800 |
2002/10/30 | 686 | 686 | 680 | 680 | 3,500 |
2002/10/29 | 687 | 690 | 686 | 686 | 900 |
2002/10/28 | 702 | 702 | 702 | 702 | 100 |
2002/10/25 | 682 | 682 | 682 | 682 | 200 |
2002/10/24 | 703 | 705 | 680 | 700 | 5,300 |
2002/10/23 | 715 | 715 | 701 | 713 | 900 |
2002/10/22 | 725 | 725 | 715 | 715 | 5,500 |
2002/10/21 | 748 | 748 | 698 | 715 | 3,700 |
2002/10/18 | 705 | 720 | 705 | 705 | 2,200 |
2002/10/17 | 720 | 720 | 670 | 670 | 1,800 |
2002/10/16 | 720 | 730 | 719 | 720 | 14,600 |
2002/10/15 | 720 | 720 | 718 | 719 | 1,500 |
2002/10/11 | 689 | 698 | 670 | 688 | 3,300 |
2002/10/10 | 651 | 669 | 651 | 669 | 1,600 |
2002/10/09 | 680 | 680 | 655 | 656 | 3,500 |
2002/10/08 | 689 | 689 | 660 | 680 | 3,300 |
2002/10/07 | 690 | 690 | 661 | 690 | 7,400 |
2002/10/04 | 690 | 700 | 671 | 690 | 4,700 |
2002/10/03 | 701 | 701 | 690 | 690 | 6,400 |
2002/10/02 | 710 | 740 | 705 | 705 | 15,600 |
2002/10/01 | 720 | 720 | 710 | 710 | 10,800 |
2002/09/30 | 759 | 759 | 717 | 735 | 11,400 |
2002/09/27 | 740 | 751 | 730 | 750 | 13,200 |
2002/09/26 | 755 | 770 | 739 | 749 | 10,700 |
2002/09/25 | 781 | 791 | 775 | 775 | 15,900 |
2002/09/24 | 810 | 810 | 780 | 791 | 16,300 |
2002/09/20 | 800 | 830 | 781 | 830 | 21,500 |
2002/09/19 | 879 | 879 | 812 | 812 | 16,600 |
2002/09/18 | 880 | 880 | 796 | 860 | 80,000 |
2002/09/17 | 880 | 880 | 870 | 880 | 129,000 |
2002/09/13 | 738 | 780 | 707 | 780 | 24,000 |
2002/09/12 | 735 | 738 | 720 | 738 | 19,300 |
2002/09/11 | 730 | 740 | 707 | 707 | 21,400 |
2002/09/10 | 700 | 730 | 695 | 720 | 25,900 |
2002/09/09 | 610 | 630 | 610 | 630 | 1,300 |
2002/09/06 | 638 | 638 | 628 | 628 | 3,000 |
2002/09/05 | 620 | 640 | 620 | 640 | 1,200 |
2002/09/04 | 631 | 640 | 631 | 640 | 3,000 |
2002/09/03 | 650 | 650 | 650 | 650 | 200 |
2002/09/02 | 631 | 650 | 631 | 650 | 1,100 |
2002/08/30 | 650 | 650 | 631 | 631 | 1,300 |
2002/08/29 | 650 | 650 | 650 | 650 | 2,000 |
2002/08/28 | 647 | 650 | 646 | 646 | 7,000 |
2002/08/27 | 651 | 651 | 646 | 646 | 2,800 |
2002/08/26 | 652 | 652 | 650 | 650 | 7,000 |
2002/08/21 | 669 | 669 | 650 | 668 | 2,100 |
2002/08/20 | 699 | 699 | 690 | 690 | 3,900 |
2002/08/19 | 696 | 696 | 690 | 690 | 18,800 |
2002/08/16 | 665 | 697 | 665 | 697 | 9,600 |
2002/08/15 | 665 | 665 | 665 | 665 | 1,000 |
2002/08/14 | 667 | 667 | 665 | 665 | 500 |
2002/08/13 | 678 | 680 | 667 | 667 | 6,200 |
2002/08/12 | 661 | 680 | 661 | 680 | 1,800 |
2002/08/09 | 650 | 657 | 650 | 651 | 17,600 |
2002/08/08 | 648 | 650 | 646 | 646 | 1,900 |
2002/08/06 | 650 | 650 | 640 | 640 | 1,500 |
2002/08/05 | 670 | 670 | 650 | 650 | 2,200 |
2002/08/02 | 681 | 681 | 670 | 670 | 2,000 |
2002/08/01 | 682 | 682 | 681 | 681 | 900 |
2002/07/31 | 681 | 681 | 681 | 681 | 200 |
2002/07/30 | 686 | 686 | 686 | 686 | 4,800 |
2002/07/29 | 690 | 690 | 685 | 685 | 1,300 |
2002/07/26 | 685 | 685 | 680 | 680 | 800 |
2002/07/25 | 683 | 693 | 683 | 693 | 9,700 |
2002/07/24 | 685 | 685 | 685 | 685 | 1,000 |
2002/07/23 | 685 | 685 | 685 | 685 | 300 |
2002/07/22 | 699 | 699 | 690 | 695 | 6,900 |
2002/07/19 | 705 | 705 | 690 | 698 | 3,900 |
2002/07/18 | 711 | 711 | 709 | 711 | 1,900 |
2002/07/17 | 711 | 711 | 711 | 711 | 300 |
2002/07/16 | 714 | 719 | 710 | 710 | 12,500 |
2002/07/12 | 715 | 715 | 710 | 710 | 1,300 |
2002/07/11 | 724 | 724 | 710 | 724 | 2,700 |
2002/07/10 | 711 | 720 | 711 | 720 | 300 |
2002/07/09 | 720 | 720 | 710 | 720 | 7,400 |
2002/07/08 | 730 | 730 | 720 | 720 | 1,600 |
2002/07/05 | 739 | 739 | 728 | 730 | 1,500 |
2002/07/04 | 729 | 735 | 725 | 725 | 7,500 |
2002/07/03 | 729 | 730 | 724 | 724 | 3,600 |
2002/07/02 | 729 | 729 | 712 | 729 | 2,100 |
2002/07/01 | 740 | 740 | 720 | 722 | 2,400 |
2002/06/28 | 720 | 720 | 719 | 720 | 3,200 |
2002/06/27 | 722 | 760 | 720 | 720 | 37,800 |
2002/06/26 | 702 | 724 | 700 | 722 | 26,800 |
2002/06/25 | 706 | 706 | 692 | 700 | 2,800 |
2002/06/24 | 708 | 709 | 701 | 705 | 9,600 |
2002/06/21 | 715 | 725 | 710 | 717 | 17,100 |
2002/06/20 | 712 | 715 | 712 | 715 | 15,900 |
2002/06/19 | 700 | 710 | 690 | 710 | 2,300 |
2002/06/18 | 696 | 700 | 696 | 700 | 1,100 |
2002/06/17 | 698 | 705 | 695 | 705 | 8,200 |
2002/06/14 | 704 | 705 | 700 | 701 | 2,600 |
2002/06/13 | 700 | 700 | 697 | 697 | 1,300 |
2002/06/12 | 710 | 710 | 710 | 710 | 300 |
2002/06/11 | 710 | 710 | 710 | 710 | 300 |
2002/06/10 | 712 | 712 | 710 | 710 | 1,200 |
2002/06/07 | 705 | 705 | 700 | 702 | 2,900 |
2002/06/06 | 700 | 705 | 700 | 705 | 300 |
2002/06/05 | 705 | 705 | 700 | 700 | 1,000 |
2002/06/04 | 719 | 719 | 700 | 700 | 5,400 |
2002/05/31 | 719 | 719 | 719 | 719 | 200 |
2002/05/30 | 718 | 719 | 711 | 711 | 2,800 |
2002/05/29 | 725 | 725 | 707 | 716 | 4,900 |
2002/05/28 | 718 | 725 | 718 | 725 | 11,000 |
2002/05/27 | 705 | 719 | 705 | 718 | 2,600 |
2002/05/24 | 709 | 709 | 708 | 708 | 1,600 |
2002/05/23 | 707 | 720 | 707 | 715 | 5,000 |
2002/05/22 | 706 | 706 | 706 | 706 | 100 |
2002/05/21 | 705 | 706 | 705 | 706 | 200 |
2002/05/20 | 710 | 710 | 705 | 710 | 8,800 |
2002/05/17 | 695 | 708 | 695 | 708 | 3,100 |
2002/05/16 | 707 | 710 | 705 | 705 | 10,000 |
2002/05/15 | 707 | 707 | 707 | 707 | 300 |
2002/05/14 | 709 | 709 | 708 | 708 | 800 |
2002/05/13 | 700 | 709 | 700 | 709 | 1,300 |
2002/05/10 | 710 | 710 | 695 | 695 | 11,600 |
2002/05/08 | 710 | 710 | 710 | 710 | 1,600 |
2002/05/07 | 715 | 715 | 710 | 715 | 1,100 |
2002/05/02 | 714 | 714 | 706 | 706 | 3,400 |
2002/05/01 | 715 | 715 | 710 | 710 | 12,300 |
2002/04/30 | 719 | 719 | 711 | 711 | 1,100 |
2002/04/26 | 712 | 720 | 712 | 712 | 500 |
2002/04/25 | 712 | 722 | 712 | 722 | 1,900 |
2002/04/24 | 712 | 725 | 712 | 725 | 1,400 |
2002/04/23 | 711 | 720 | 711 | 715 | 3,200 |
2002/04/22 | 724 | 724 | 710 | 710 | 4,800 |
2002/04/19 | 712 | 712 | 710 | 710 | 1,400 |
2002/04/18 | 710 | 712 | 710 | 711 | 1,300 |
2002/04/17 | 728 | 728 | 728 | 728 | 100 |
2002/04/16 | 712 | 729 | 712 | 729 | 8,900 |
2002/04/12 | 710 | 710 | 710 | 710 | 400 |
2002/04/11 | 711 | 711 | 710 | 711 | 2,100 |
2002/04/09 | 711 | 717 | 710 | 717 | 800 |
2002/04/08 | 710 | 720 | 710 | 710 | 2,400 |
2002/04/05 | 700 | 700 | 700 | 700 | 6,000 |
2002/04/04 | 705 | 710 | 705 | 710 | 1,200 |
2002/04/03 | 708 | 708 | 705 | 705 | 400 |
2002/04/02 | 706 | 708 | 706 | 708 | 500 |
2002/04/01 | 718 | 718 | 710 | 710 | 1,600 |
2002/03/29 | 720 | 720 | 701 | 719 | 3,800 |
2002/03/28 | 717 | 717 | 717 | 717 | 200 |
2002/03/27 | 715 | 715 | 713 | 715 | 800 |
2002/03/26 | 712 | 716 | 712 | 716 | 600 |
2002/03/25 | 731 | 737 | 730 | 737 | 3,000 |
2002/03/22 | 728 | 735 | 728 | 728 | 2,100 |
2002/03/20 | 739 | 739 | 728 | 730 | 4,000 |
2002/03/19 | 725 | 739 | 725 | 738 | 10,900 |
2002/03/18 | 731 | 739 | 725 | 725 | 9,000 |
2002/03/15 | 730 | 738 | 730 | 730 | 3,200 |
2002/03/14 | 737 | 738 | 726 | 738 | 7,100 |
2002/03/13 | 726 | 739 | 725 | 739 | 6,800 |
2002/03/12 | 749 | 749 | 722 | 725 | 10,200 |
2002/03/11 | 729 | 750 | 729 | 741 | 7,100 |
2002/03/08 | 729 | 729 | 723 | 729 | 5,400 |
2002/03/06 | 705 | 705 | 701 | 701 | 3,100 |
2002/03/05 | 730 | 730 | 705 | 705 | 2,000 |
2002/03/04 | 720 | 720 | 701 | 720 | 9,900 |
2002/03/01 | 730 | 730 | 720 | 720 | 2,200 |
2002/02/27 | 740 | 740 | 740 | 740 | 2,000 |
2002/02/26 | 725 | 725 | 725 | 725 | 100 |
2002/02/21 | 745 | 745 | 745 | 745 | 1,000 |
2002/02/20 | 750 | 750 | 745 | 745 | 3,000 |
2002/02/19 | 745 | 745 | 745 | 745 | 1,000 |
2002/02/18 | 725 | 750 | 725 | 750 | 7,400 |
2002/02/15 | 725 | 725 | 725 | 725 | 1,200 |
2002/02/14 | 720 | 720 | 720 | 720 | 1,000 |
2002/02/13 | 706 | 707 | 706 | 706 | 2,800 |
2002/02/08 | 706 | 706 | 706 | 706 | 200 |
2002/02/06 | 706 | 710 | 700 | 710 | 4,200 |
2002/02/05 | 720 | 720 | 705 | 705 | 2,100 |
2002/02/04 | 702 | 702 | 702 | 702 | 500 |
2002/02/01 | 705 | 706 | 702 | 702 | 2,300 |
2002/01/31 | 730 | 730 | 719 | 719 | 2,000 |
2002/01/24 | 731 | 731 | 731 | 731 | 1,000 |
2002/01/21 | 779 | 779 | 779 | 779 | 1,000 |
2002/01/18 | 780 | 780 | 780 | 780 | 1,000 |
2002/01/16 | 755 | 780 | 750 | 780 | 12,000 |
2002/01/11 | 750 | 750 | 750 | 750 | 3,000 |
2002/01/10 | 750 | 750 | 749 | 750 | 5,000 |
2002/01/09 | 740 | 740 | 740 | 740 | 2,000 |
2002/01/08 | 720 | 730 | 720 | 730 | 9,000 |
2002/01/07 | 721 | 721 | 721 | 721 | 1,000 |
2002/01/04 | 720 | 720 | 720 | 720 | 1,000 |