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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,180 | 1,180 | 1,171 | 1,173 | 2,000 |
| 2003/12/29 | 1,159 | 1,180 | 1,159 | 1,180 | 9,500 |
| 2003/12/26 | 1,145 | 1,179 | 1,120 | 1,178 | 3,500 |
| 2003/12/25 | 1,150 | 1,190 | 1,149 | 1,185 | 11,600 |
| 2003/12/24 | 1,150 | 1,150 | 1,110 | 1,140 | 4,300 |
| 2003/12/22 | 1,140 | 1,150 | 1,120 | 1,150 | 9,500 |
| 2003/12/19 | 1,099 | 1,126 | 1,099 | 1,125 | 2,700 |
| 2003/12/18 | 1,063 | 1,110 | 1,063 | 1,105 | 5,000 |
| 2003/12/17 | 1,127 | 1,127 | 1,102 | 1,103 | 700 |
| 2003/12/16 | 1,135 | 1,136 | 1,114 | 1,126 | 6,100 |
| 2003/12/15 | 1,140 | 1,140 | 1,134 | 1,135 | 2,100 |
| 2003/12/12 | 1,136 | 1,140 | 1,124 | 1,140 | 29,400 |
| 2003/12/11 | 1,140 | 1,140 | 1,119 | 1,135 | 5,300 |
| 2003/12/10 | 1,140 | 1,140 | 1,121 | 1,129 | 7,000 |
| 2003/12/09 | 1,125 | 1,160 | 1,125 | 1,137 | 24,900 |
| 2003/12/08 | 1,140 | 1,140 | 1,100 | 1,123 | 7,200 |
| 2003/12/05 | 1,112 | 1,121 | 1,107 | 1,121 | 10,600 |
| 2003/12/04 | 1,130 | 1,140 | 1,130 | 1,132 | 6,200 |
| 2003/12/03 | 1,122 | 1,146 | 1,120 | 1,126 | 2,600 |
| 2003/12/02 | 1,113 | 1,174 | 1,113 | 1,122 | 11,500 |
| 2003/12/01 | 1,070 | 1,111 | 1,070 | 1,111 | 3,900 |
| 2003/11/28 | 1,090 | 1,125 | 1,090 | 1,110 | 2,900 |
| 2003/11/27 | 1,083 | 1,130 | 1,083 | 1,130 | 4,200 |
| 2003/11/26 | 1,101 | 1,140 | 1,078 | 1,110 | 6,000 |
| 2003/11/25 | 1,100 | 1,100 | 1,097 | 1,100 | 4,000 |
| 2003/11/21 | 1,100 | 1,100 | 1,058 | 1,076 | 2,800 |
| 2003/11/20 | 1,090 | 1,100 | 1,053 | 1,099 | 6,900 |
| 2003/11/19 | 1,091 | 1,091 | 1,080 | 1,084 | 3,200 |
| 2003/11/18 | 1,106 | 1,106 | 1,090 | 1,090 | 7,000 |
| 2003/11/17 | 1,113 | 1,115 | 1,095 | 1,102 | 14,000 |
| 2003/11/14 | 1,120 | 1,120 | 1,113 | 1,113 | 10,800 |
| 2003/11/13 | 1,116 | 1,124 | 1,116 | 1,120 | 5,800 |
| 2003/11/12 | 1,123 | 1,130 | 1,116 | 1,116 | 7,200 |
| 2003/11/11 | 1,139 | 1,139 | 1,100 | 1,123 | 9,300 |
| 2003/11/10 | 1,128 | 1,145 | 1,122 | 1,125 | 3,600 |
| 2003/11/07 | 1,146 | 1,149 | 1,126 | 1,128 | 5,700 |
| 2003/11/06 | 1,159 | 1,170 | 1,130 | 1,145 | 14,500 |
| 2003/11/05 | 1,125 | 1,188 | 1,125 | 1,165 | 4,800 |
| 2003/11/04 | 1,121 | 1,141 | 1,120 | 1,139 | 2,000 |
| 2003/10/31 | 1,127 | 1,127 | 1,115 | 1,115 | 3,800 |
| 2003/10/30 | 1,115 | 1,135 | 1,115 | 1,127 | 4,700 |
| 2003/10/29 | 1,120 | 1,147 | 1,120 | 1,126 | 3,700 |
| 2003/10/28 | 1,114 | 1,146 | 1,114 | 1,118 | 1,800 |
| 2003/10/27 | 1,168 | 1,168 | 1,113 | 1,113 | 3,800 |
| 2003/10/24 | 1,091 | 1,158 | 1,091 | 1,108 | 5,000 |
| 2003/10/23 | 1,171 | 1,171 | 1,080 | 1,090 | 14,500 |
| 2003/10/22 | 1,170 | 1,197 | 1,170 | 1,171 | 8,100 |
| 2003/10/21 | 1,197 | 1,230 | 1,194 | 1,213 | 4,800 |
| 2003/10/20 | 1,231 | 1,231 | 1,197 | 1,203 | 3,700 |
| 2003/10/17 | 1,222 | 1,222 | 1,211 | 1,211 | 4,700 |
| 2003/10/16 | 1,230 | 1,230 | 1,210 | 1,221 | 12,800 |
| 2003/10/15 | 1,230 | 1,249 | 1,220 | 1,220 | 6,400 |
| 2003/10/14 | 1,201 | 1,230 | 1,201 | 1,220 | 5,200 |
| 2003/10/10 | 1,202 | 1,220 | 1,202 | 1,210 | 6,000 |
| 2003/10/09 | 1,240 | 1,240 | 1,199 | 1,202 | 9,600 |
| 2003/10/08 | 1,230 | 1,249 | 1,210 | 1,247 | 15,200 |
| 2003/10/07 | 1,248 | 1,248 | 1,231 | 1,235 | 12,000 |
| 2003/10/06 | 1,211 | 1,230 | 1,211 | 1,230 | 15,400 |
| 2003/10/03 | 1,180 | 1,250 | 1,180 | 1,211 | 39,100 |
| 2003/10/02 | 1,133 | 1,164 | 1,133 | 1,164 | 22,800 |
| 2003/10/01 | 1,112 | 1,130 | 1,103 | 1,126 | 26,800 |
| 2003/09/30 | 1,116 | 1,116 | 1,100 | 1,111 | 4,700 |
| 2003/09/29 | 1,085 | 1,116 | 1,084 | 1,116 | 7,000 |
| 2003/09/26 | 1,098 | 1,120 | 1,050 | 1,085 | 16,700 |
| 2003/09/25 | 1,090 | 1,105 | 1,090 | 1,098 | 5,300 |
| 2003/09/24 | 1,114 | 1,114 | 1,080 | 1,092 | 5,000 |
| 2003/09/22 | 1,140 | 1,140 | 1,095 | 1,105 | 5,400 |
| 2003/09/19 | 1,120 | 1,130 | 1,099 | 1,111 | 19,700 |
| 2003/09/18 | 1,095 | 1,120 | 1,090 | 1,100 | 15,900 |
| 2003/09/17 | 1,089 | 1,120 | 1,086 | 1,088 | 16,700 |
| 2003/09/16 | 1,100 | 1,100 | 1,085 | 1,086 | 17,400 |
| 2003/09/12 | 1,100 | 1,100 | 1,087 | 1,087 | 23,300 |
| 2003/09/11 | 1,085 | 1,090 | 1,081 | 1,089 | 24,700 |
| 2003/09/10 | 1,085 | 1,090 | 1,085 | 1,086 | 7,700 |
| 2003/09/09 | 1,080 | 1,085 | 1,079 | 1,084 | 3,800 |
| 2003/09/08 | 1,075 | 1,091 | 1,055 | 1,081 | 8,900 |
| 2003/09/05 | 1,092 | 1,092 | 1,080 | 1,080 | 4,100 |
| 2003/09/04 | 1,114 | 1,114 | 1,100 | 1,100 | 8,400 |
| 2003/09/03 | 1,098 | 1,135 | 1,070 | 1,115 | 25,900 |
| 2003/09/02 | 1,095 | 1,098 | 1,050 | 1,090 | 15,700 |
| 2003/09/01 | 1,070 | 1,092 | 1,070 | 1,092 | 11,500 |
| 2003/08/29 | 1,049 | 1,085 | 1,040 | 1,085 | 25,000 |
| 2003/08/28 | 1,049 | 1,055 | 1,048 | 1,050 | 24,900 |
| 2003/08/27 | 1,052 | 1,052 | 1,050 | 1,051 | 4,000 |
| 2003/08/26 | 1,048 | 1,064 | 1,040 | 1,051 | 22,200 |
| 2003/08/25 | 1,035 | 1,043 | 1,035 | 1,040 | 4,200 |
| 2003/08/22 | 1,035 | 1,049 | 1,034 | 1,036 | 6,500 |
| 2003/08/21 | 1,042 | 1,042 | 1,010 | 1,021 | 5,500 |
| 2003/08/20 | 1,040 | 1,040 | 1,015 | 1,022 | 6,200 |
| 2003/08/19 | 1,030 | 1,039 | 1,030 | 1,039 | 5,000 |
| 2003/08/18 | 1,050 | 1,068 | 1,039 | 1,039 | 16,100 |
| 2003/08/15 | 1,060 | 1,061 | 1,040 | 1,050 | 5,400 |
| 2003/08/14 | 1,009 | 1,060 | 1,009 | 1,059 | 8,000 |
| 2003/08/13 | 1,008 | 1,030 | 1,008 | 1,029 | 1,700 |
| 2003/08/12 | 1,031 | 1,032 | 1,010 | 1,028 | 1,500 |
| 2003/08/11 | 992 | 1,050 | 992 | 1,031 | 10,000 |
| 2003/08/08 | 1,003 | 1,012 | 990 | 990 | 12,000 |
| 2003/08/07 | 1,016 | 1,026 | 1,001 | 1,006 | 17,900 |
| 2003/08/06 | 1,060 | 1,060 | 1,030 | 1,036 | 3,700 |
| 2003/08/05 | 1,065 | 1,066 | 1,040 | 1,040 | 6,800 |
| 2003/08/04 | 1,095 | 1,095 | 1,060 | 1,066 | 6,100 |
| 2003/08/01 | 1,097 | 1,097 | 1,046 | 1,078 | 12,800 |
| 2003/07/31 | 1,069 | 1,071 | 1,039 | 1,039 | 4,600 |
| 2003/07/30 | 1,066 | 1,078 | 1,031 | 1,049 | 5,000 |
| 2003/07/29 | 1,080 | 1,080 | 1,066 | 1,066 | 8,800 |
| 2003/07/28 | 1,051 | 1,100 | 1,029 | 1,098 | 10,800 |
| 2003/07/25 | 1,010 | 1,050 | 1,010 | 1,050 | 5,900 |
| 2003/07/24 | 1,059 | 1,059 | 1,026 | 1,047 | 3,600 |
| 2003/07/23 | 1,050 | 1,050 | 1,007 | 1,046 | 12,000 |
| 2003/07/22 | 1,070 | 1,070 | 1,007 | 1,010 | 10,100 |
| 2003/07/18 | 1,078 | 1,078 | 1,049 | 1,063 | 5,700 |
| 2003/07/17 | 1,065 | 1,074 | 1,053 | 1,059 | 5,500 |
| 2003/07/16 | 1,089 | 1,089 | 1,073 | 1,075 | 18,600 |
| 2003/07/15 | 1,005 | 1,099 | 1,005 | 1,098 | 22,100 |
| 2003/07/14 | 1,005 | 1,010 | 1,004 | 1,009 | 11,400 |
| 2003/07/11 | 986 | 1,005 | 981 | 1,002 | 10,400 |
| 2003/07/10 | 1,004 | 1,004 | 985 | 985 | 6,000 |
| 2003/07/09 | 1,004 | 1,004 | 960 | 999 | 10,200 |
| 2003/07/08 | 978 | 1,004 | 968 | 1,004 | 13,800 |
| 2003/07/07 | 979 | 999 | 958 | 958 | 5,700 |
| 2003/07/04 | 988 | 988 | 955 | 984 | 5,200 |
| 2003/07/03 | 1,000 | 1,018 | 989 | 989 | 30,800 |
| 2003/07/02 | 991 | 1,010 | 989 | 1,000 | 16,400 |
| 2003/07/01 | 1,000 | 1,000 | 995 | 995 | 9,300 |
| 2003/06/30 | 995 | 1,020 | 994 | 1,000 | 23,000 |
| 2003/06/27 | 990 | 999 | 976 | 989 | 11,700 |
| 2003/06/26 | 950 | 999 | 947 | 999 | 60,500 |
| 2003/06/25 | 948 | 949 | 947 | 947 | 5,500 |
| 2003/06/24 | 940 | 956 | 940 | 948 | 5,800 |
| 2003/06/23 | 935 | 978 | 935 | 976 | 21,600 |
| 2003/06/20 | 930 | 937 | 930 | 935 | 9,000 |
| 2003/06/19 | 925 | 935 | 920 | 920 | 9,900 |
| 2003/06/18 | 930 | 937 | 929 | 935 | 5,200 |
| 2003/06/17 | 932 | 938 | 926 | 938 | 8,700 |
| 2003/06/16 | 938 | 950 | 928 | 929 | 14,500 |
| 2003/06/13 | 935 | 935 | 914 | 928 | 38,700 |
| 2003/06/12 | 893 | 914 | 893 | 905 | 16,000 |
| 2003/06/11 | 882 | 900 | 882 | 893 | 3,200 |
| 2003/06/10 | 882 | 884 | 882 | 882 | 2,700 |
| 2003/06/09 | 899 | 899 | 880 | 884 | 2,500 |
| 2003/06/06 | 888 | 905 | 888 | 898 | 1,200 |
| 2003/06/05 | 900 | 900 | 888 | 898 | 5,400 |
| 2003/06/04 | 890 | 900 | 890 | 899 | 4,300 |
| 2003/06/03 | 900 | 900 | 889 | 900 | 6,900 |
| 2003/06/02 | 889 | 905 | 889 | 896 | 6,200 |
| 2003/05/30 | 900 | 905 | 899 | 901 | 4,400 |
| 2003/05/29 | 906 | 906 | 880 | 900 | 6,600 |
| 2003/05/28 | 895 | 906 | 894 | 906 | 5,300 |
| 2003/05/27 | 900 | 901 | 888 | 893 | 5,300 |
| 2003/05/26 | 907 | 907 | 891 | 902 | 2,800 |
| 2003/05/23 | 865 | 907 | 865 | 907 | 7,000 |
| 2003/05/22 | 888 | 888 | 868 | 870 | 2,700 |
| 2003/05/21 | 901 | 909 | 878 | 878 | 6,000 |
| 2003/05/20 | 908 | 908 | 896 | 896 | 4,400 |
| 2003/05/19 | 892 | 908 | 887 | 900 | 5,700 |
| 2003/05/16 | 892 | 895 | 890 | 892 | 11,300 |
| 2003/05/15 | 920 | 921 | 892 | 904 | 9,000 |
| 2003/05/14 | 910 | 915 | 910 | 910 | 9,000 |
| 2003/05/13 | 940 | 940 | 912 | 914 | 12,700 |
| 2003/05/12 | 905 | 948 | 905 | 945 | 16,400 |
| 2003/05/09 | 890 | 928 | 885 | 905 | 42,700 |
| 2003/05/08 | 885 | 889 | 872 | 872 | 3,000 |
| 2003/05/07 | 880 | 880 | 868 | 876 | 4,300 |
| 2003/05/06 | 875 | 883 | 865 | 877 | 4,100 |
| 2003/05/02 | 885 | 885 | 855 | 855 | 6,800 |
| 2003/05/01 | 889 | 889 | 875 | 876 | 6,700 |
| 2003/04/30 | 888 | 890 | 876 | 889 | 10,900 |
| 2003/04/28 | 868 | 875 | 863 | 875 | 3,600 |
| 2003/04/25 | 840 | 869 | 840 | 867 | 4,900 |
| 2003/04/24 | 880 | 880 | 870 | 870 | 8,300 |
| 2003/04/23 | 880 | 880 | 867 | 869 | 4,700 |
| 2003/04/22 | 870 | 889 | 863 | 863 | 12,100 |
| 2003/04/21 | 855 | 870 | 855 | 865 | 20,400 |
| 2003/04/18 | 839 | 855 | 839 | 850 | 11,900 |
| 2003/04/17 | 839 | 839 | 835 | 839 | 3,000 |
| 2003/04/16 | 841 | 841 | 830 | 840 | 21,300 |
| 2003/04/15 | 849 | 855 | 835 | 841 | 14,400 |
| 2003/04/14 | 841 | 848 | 825 | 839 | 18,800 |
| 2003/04/11 | 840 | 840 | 831 | 839 | 8,500 |
| 2003/04/10 | 841 | 845 | 830 | 830 | 7,900 |
| 2003/04/09 | 839 | 846 | 822 | 846 | 14,400 |
| 2003/04/08 | 840 | 847 | 821 | 829 | 3,700 |
| 2003/04/07 | 848 | 848 | 830 | 830 | 4,900 |
| 2003/04/04 | 817 | 847 | 817 | 844 | 8,800 |
| 2003/04/03 | 849 | 849 | 831 | 837 | 6,300 |
| 2003/04/02 | 849 | 849 | 823 | 849 | 4,600 |
| 2003/04/01 | 789 | 859 | 779 | 859 | 22,400 |
| 2003/03/31 | 860 | 860 | 840 | 849 | 4,700 |
| 2003/03/28 | 864 | 864 | 849 | 850 | 15,300 |
| 2003/03/27 | 861 | 865 | 856 | 865 | 11,700 |
| 2003/03/26 | 850 | 867 | 850 | 861 | 11,700 |
| 2003/03/25 | 858 | 870 | 848 | 870 | 35,200 |
| 2003/03/24 | 859 | 862 | 824 | 854 | 16,300 |
| 2003/03/20 | 851 | 855 | 845 | 849 | 23,900 |
| 2003/03/19 | 847 | 850 | 841 | 849 | 10,400 |
| 2003/03/18 | 820 | 850 | 820 | 847 | 25,400 |
| 2003/03/17 | 868 | 868 | 835 | 850 | 29,000 |
| 2003/03/14 | 831 | 870 | 831 | 870 | 54,800 |
| 2003/03/13 | 834 | 834 | 827 | 831 | 57,700 |
| 2003/03/12 | 829 | 836 | 819 | 835 | 31,600 |
| 2003/03/11 | 862 | 870 | 811 | 830 | 81,100 |
| 2003/03/10 | 874 | 894 | 851 | 855 | 43,600 |
| 2003/03/07 | 951 | 951 | 911 | 924 | 86,300 |
| 2003/03/06 | 960 | 983 | 959 | 971 | 52,700 |
| 2003/03/05 | 996 | 998 | 969 | 980 | 58,100 |
| 2003/03/04 | 970 | 998 | 948 | 996 | 57,900 |
| 2003/03/03 | 908 | 1,018 | 901 | 975 | 176,100 |
| 2003/02/28 | 918 | 945 | 902 | 918 | 499,800 |
| 2003/02/27 | 898 | 915 | 891 | 909 | 132,100 |
| 2003/02/26 | 888 | 900 | 884 | 893 | 44,900 |
| 2003/02/25 | 880 | 889 | 878 | 889 | 24,300 |
| 2003/02/24 | 878 | 880 | 865 | 880 | 33,100 |
| 2003/02/21 | 894 | 901 | 882 | 889 | 149,100 |
| 2003/02/20 | 890 | 916 | 881 | 900 | 53,600 |
| 2003/02/19 | 869 | 886 | 865 | 880 | 20,000 |
| 2003/02/18 | 853 | 870 | 853 | 870 | 22,500 |
| 2003/02/17 | 871 | 879 | 860 | 863 | 32,700 |
| 2003/02/14 | 837 | 839 | 830 | 831 | 17,600 |
| 2003/02/13 | 840 | 840 | 822 | 830 | 8,600 |
| 2003/02/12 | 834 | 840 | 830 | 840 | 13,700 |
| 2003/02/10 | 810 | 830 | 810 | 830 | 17,500 |
| 2003/02/07 | 833 | 840 | 830 | 840 | 7,400 |
| 2003/02/06 | 836 | 845 | 832 | 832 | 12,500 |
| 2003/02/05 | 842 | 850 | 842 | 845 | 18,800 |
| 2003/02/04 | 850 | 850 | 841 | 850 | 13,900 |
| 2003/02/03 | 820 | 850 | 820 | 831 | 21,000 |
| 2003/01/31 | 810 | 816 | 810 | 810 | 15,200 |
| 2003/01/30 | 815 | 815 | 800 | 810 | 17,000 |
| 2003/01/29 | 811 | 818 | 809 | 815 | 17,000 |
| 2003/01/28 | 820 | 820 | 805 | 805 | 16,000 |
| 2003/01/27 | 799 | 830 | 799 | 810 | 36,800 |
| 2003/01/24 | 790 | 799 | 790 | 799 | 13,200 |
| 2003/01/23 | 795 | 797 | 790 | 790 | 21,600 |
| 2003/01/22 | 795 | 797 | 790 | 797 | 13,700 |
| 2003/01/21 | 789 | 791 | 780 | 790 | 10,800 |
| 2003/01/20 | 788 | 793 | 770 | 770 | 22,600 |
| 2003/01/17 | 756 | 780 | 756 | 778 | 16,500 |
| 2003/01/16 | 736 | 790 | 735 | 751 | 36,000 |
| 2003/01/15 | 710 | 743 | 710 | 731 | 16,400 |
| 2003/01/14 | 689 | 704 | 689 | 703 | 14,500 |
| 2003/01/10 | 697 | 700 | 685 | 688 | 16,300 |
| 2003/01/09 | 686 | 687 | 682 | 687 | 8,300 |
| 2003/01/08 | 690 | 690 | 686 | 686 | 3,200 |
| 2003/01/07 | 693 | 695 | 680 | 680 | 4,100 |
| 2003/01/06 | 690 | 693 | 690 | 693 | 1,200 |