日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 1,457 1,457 1,429 1,431 7,600
2004/12/29 1,450 1,450 1,423 1,423 9,900
2004/12/28 1,440 1,450 1,430 1,438 9,300
2004/12/27 1,431 1,454 1,424 1,439 15,400
2004/12/24 1,431 1,448 1,429 1,445 10,600
2004/12/22 1,420 1,429 1,416 1,423 21,100
2004/12/21 1,395 1,407 1,393 1,399 14,500
2004/12/20 1,397 1,397 1,380 1,390 11,300
2004/12/17 1,383 1,395 1,383 1,393 11,400
2004/12/16 1,392 1,393 1,379 1,389 15,600
2004/12/15 1,390 1,395 1,389 1,391 7,400
2004/12/14 1,389 1,393 1,372 1,390 25,200
2004/12/13 1,379 1,385 1,370 1,380 4,700
2004/12/10 1,370 1,388 1,370 1,378 21,600
2004/12/09 1,394 1,397 1,380 1,390 16,500
2004/12/08 1,379 1,399 1,375 1,395 13,300
2004/12/07 1,387 1,396 1,380 1,380 6,200
2004/12/06 1,364 1,410 1,364 1,389 23,400
2004/12/03 1,359 1,369 1,352 1,364 7,900
2004/12/02 1,360 1,363 1,350 1,358 18,700
2004/12/01 1,348 1,369 1,343 1,357 4,300
2004/11/30 1,360 1,373 1,351 1,361 7,300
2004/11/29 1,368 1,377 1,365 1,373 16,900
2004/11/26 1,365 1,373 1,362 1,368 7,800
2004/11/25 1,360 1,373 1,360 1,366 3,600
2004/11/24 1,379 1,380 1,366 1,380 15,100
2004/11/22 1,382 1,382 1,353 1,373 7,000
2004/11/19 1,390 1,390 1,380 1,382 3,900
2004/11/18 1,377 1,385 1,375 1,380 13,700
2004/11/17 1,379 1,386 1,375 1,376 9,000
2004/11/16 1,385 1,397 1,384 1,392 21,200
2004/11/15 1,385 1,393 1,381 1,391 21,200
2004/11/12 1,380 1,388 1,360 1,388 10,600
2004/11/11 1,400 1,400 1,380 1,380 12,300
2004/11/10 1,416 1,416 1,391 1,391 7,400
2004/11/09 1,390 1,410 1,390 1,406 21,900
2004/11/08 1,397 1,398 1,380 1,383 10,800
2004/11/05 1,400 1,403 1,392 1,400 26,100
2004/11/04 1,361 1,375 1,360 1,370 17,600
2004/11/02 1,350 1,359 1,333 1,359 7,700
2004/11/01 1,339 1,358 1,331 1,350 8,100
2004/10/29 1,318 1,342 1,318 1,338 7,600
2004/10/28 1,358 1,358 1,351 1,358 3,500
2004/10/27 1,340 1,360 1,340 1,357 5,600
2004/10/26 1,355 1,355 1,330 1,347 10,200
2004/10/25 1,326 1,355 1,306 1,336 5,300
2004/10/22 1,370 1,375 1,340 1,366 6,200
2004/10/21 1,381 1,383 1,359 1,370 15,300
2004/10/20 1,415 1,425 1,362 1,362 30,200
2004/10/19 1,354 1,391 1,353 1,389 29,600
2004/10/18 1,352 1,357 1,347 1,353 12,100
2004/10/15 1,351 1,351 1,337 1,341 16,800
2004/10/14 1,350 1,357 1,340 1,341 25,000
2004/10/13 1,351 1,354 1,340 1,342 10,400
2004/10/12 1,340 1,357 1,339 1,345 17,100
2004/10/08 1,340 1,362 1,340 1,343 11,400
2004/10/07 1,365 1,368 1,338 1,340 20,400
2004/10/06 1,338 1,350 1,333 1,350 18,900
2004/10/05 1,338 1,348 1,330 1,338 11,600
2004/10/04 1,330 1,340 1,329 1,338 14,300
2004/10/01 1,300 1,338 1,300 1,327 9,000
2004/09/30 1,311 1,314 1,308 1,313 3,600
2004/09/29 1,323 1,323 1,304 1,320 5,500
2004/09/28 1,333 1,333 1,285 1,324 9,300
2004/09/27 1,349 1,349 1,321 1,333 8,800
2004/09/24 1,348 1,375 1,330 1,368 3,300
2004/09/22 1,360 1,365 1,359 1,365 15,900
2004/09/21 1,369 1,370 1,358 1,360 26,100
2004/09/17 1,371 1,371 1,365 1,369 12,500
2004/09/16 1,368 1,378 1,362 1,372 11,700
2004/09/15 1,368 1,375 1,364 1,368 19,000
2004/09/14 1,373 1,373 1,360 1,370 12,200
2004/09/13 1,366 1,386 1,366 1,373 3,100
2004/09/10 1,360 1,367 1,350 1,366 52,300
2004/09/09 1,361 1,367 1,360 1,366 41,400
2004/09/08 1,360 1,366 1,352 1,360 66,900
2004/09/07 1,361 1,370 1,358 1,364 46,900
2004/09/06 1,380 1,381 1,368 1,380 16,600
2004/09/03 1,350 1,367 1,350 1,367 38,400
2004/09/02 1,345 1,350 1,330 1,345 50,500
2004/09/01 1,311 1,340 1,310 1,338 22,000
2004/08/31 1,330 1,330 1,305 1,316 10,200
2004/08/30 1,295 1,310 1,288 1,310 19,200
2004/08/27 1,296 1,304 1,292 1,297 5,500
2004/08/26 1,306 1,315 1,290 1,296 18,300
2004/08/25 1,303 1,315 1,300 1,300 8,300
2004/08/24 1,297 1,310 1,297 1,307 4,500
2004/08/23 1,309 1,314 1,292 1,295 11,200
2004/08/20 1,310 1,320 1,285 1,309 21,100
2004/08/19 1,312 1,312 1,300 1,310 12,100
2004/08/18 1,301 1,310 1,290 1,310 5,300
2004/08/17 1,295 1,305 1,295 1,295 8,700
2004/08/16 1,323 1,330 1,290 1,315 9,900
2004/08/13 1,305 1,321 1,303 1,303 7,000
2004/08/12 1,335 1,339 1,310 1,310 7,900
2004/08/11 1,311 1,335 1,311 1,335 5,300
2004/08/10 1,319 1,319 1,302 1,306 11,100
2004/08/09 1,320 1,320 1,282 1,319 12,100
2004/08/06 1,306 1,340 1,306 1,340 15,100
2004/08/05 1,325 1,340 1,320 1,336 13,200
2004/08/04 1,353 1,368 1,266 1,345 15,500
2004/08/03 1,379 1,380 1,355 1,375 6,600
2004/08/02 1,380 1,393 1,372 1,373 3,100
2004/07/30 1,382 1,397 1,382 1,395 11,500
2004/07/29 1,384 1,384 1,354 1,365 4,300
2004/07/28 1,382 1,382 1,360 1,367 6,300
2004/07/27 1,390 1,391 1,341 1,342 10,300
2004/07/26 1,402 1,402 1,360 1,385 7,100
2004/07/23 1,418 1,418 1,402 1,406 7,700
2004/07/22 1,410 1,417 1,395 1,407 9,400
2004/07/21 1,401 1,415 1,401 1,415 4,500
2004/07/20 1,410 1,420 1,394 1,395 7,200
2004/07/16 1,409 1,410 1,390 1,404 9,600
2004/07/15 1,388 1,410 1,388 1,395 11,200
2004/07/14 1,417 1,417 1,386 1,386 11,000
2004/07/13 1,410 1,418 1,397 1,418 12,700
2004/07/12 1,425 1,426 1,410 1,410 3,500
2004/07/09 1,388 1,399 1,383 1,396 8,000
2004/07/08 1,385 1,426 1,385 1,395 10,100
2004/07/07 1,401 1,405 1,380 1,389 29,500
2004/07/06 1,431 1,438 1,400 1,411 19,500
2004/07/05 1,448 1,448 1,411 1,411 15,000
2004/07/02 1,421 1,446 1,410 1,432 16,700
2004/07/01 1,445 1,445 1,412 1,421 43,500
2004/06/30 1,400 1,405 1,396 1,405 16,400
2004/06/29 1,392 1,410 1,385 1,397 48,300
2004/06/28 1,409 1,428 1,400 1,410 65,700
2004/06/25 1,400 1,400 1,381 1,390 15,000
2004/06/24 1,389 1,403 1,370 1,381 24,600
2004/06/23 1,407 1,409 1,381 1,386 22,500
2004/06/22 1,385 1,411 1,384 1,394 15,300
2004/06/21 1,415 1,424 1,380 1,385 25,700
2004/06/18 1,395 1,416 1,391 1,391 19,400
2004/06/17 1,396 1,409 1,390 1,395 34,300
2004/06/16 1,400 1,430 1,386 1,396 36,900
2004/06/15 1,414 1,414 1,383 1,383 48,400
2004/06/14 1,430 1,439 1,413 1,420 37,800
2004/06/11 1,422 1,431 1,405 1,423 44,600
2004/06/10 1,415 1,423 1,405 1,417 21,500
2004/06/09 1,408 1,416 1,405 1,406 11,200
2004/06/08 1,418 1,430 1,404 1,407 22,500
2004/06/07 1,400 1,424 1,400 1,417 17,500
2004/06/04 1,399 1,419 1,398 1,403 22,700
2004/06/03 1,425 1,425 1,400 1,400 13,500
2004/06/02 1,432 1,439 1,395 1,407 19,800
2004/06/01 1,433 1,500 1,430 1,434 22,400
2004/05/31 1,426 1,447 1,421 1,434 18,900
2004/05/28 1,420 1,444 1,400 1,443 33,700
2004/05/27 1,430 1,432 1,400 1,400 34,100
2004/05/26 1,449 1,460 1,435 1,436 16,600
2004/05/25 1,420 1,459 1,420 1,459 18,300
2004/05/24 1,460 1,483 1,436 1,449 37,500
2004/05/21 1,429 1,481 1,428 1,470 45,300
2004/05/20 1,425 1,460 1,405 1,420 48,500
2004/05/19 1,349 1,410 1,349 1,385 38,300
2004/05/18 1,302 1,325 1,302 1,318 38,100
2004/05/17 1,380 1,380 1,300 1,315 38,700
2004/05/14 1,410 1,420 1,390 1,400 33,400
2004/05/13 1,415 1,440 1,384 1,400 27,000
2004/05/12 1,420 1,420 1,380 1,411 22,000
2004/05/11 1,400 1,436 1,388 1,408 29,000
2004/05/10 1,436 1,472 1,417 1,438 59,400
2004/05/07 1,507 1,523 1,488 1,506 49,600
2004/05/06 1,557 1,571 1,502 1,502 31,200
2004/04/30 1,511 1,550 1,490 1,527 30,500
2004/04/28 1,505 1,549 1,500 1,521 29,800
2004/04/27 1,500 1,540 1,481 1,525 22,600
2004/04/26 1,505 1,539 1,500 1,507 24,100
2004/04/23 1,500 1,545 1,500 1,505 24,900
2004/04/22 1,495 1,535 1,490 1,491 30,400
2004/04/21 1,533 1,580 1,478 1,519 25,700
2004/04/20 1,526 1,553 1,525 1,533 26,100
2004/04/19 1,521 1,544 1,514 1,525 32,300
2004/04/16 1,508 1,572 1,508 1,551 32,800
2004/04/15 1,582 1,582 1,508 1,538 21,900
2004/04/14 1,550 1,598 1,547 1,582 18,100
2004/04/13 1,590 1,599 1,570 1,580 34,000
2004/04/12 1,590 1,594 1,550 1,590 44,300
2004/04/09 1,535 1,597 1,474 1,567 78,600
2004/04/08 1,475 1,599 1,475 1,548 100,800
2004/04/07 1,442 1,479 1,442 1,471 44,300
2004/04/06 1,391 1,443 1,390 1,436 57,600
2004/04/05 1,417 1,430 1,383 1,383 70,800
2004/04/02 1,448 1,457 1,425 1,426 40,300
2004/04/01 1,450 1,460 1,435 1,450 25,100
2004/03/31 1,450 1,470 1,448 1,470 21,300
2004/03/30 1,480 1,480 1,431 1,477 30,000
2004/03/29 1,410 1,480 1,403 1,480 35,900
2004/03/26 1,447 1,471 1,427 1,470 25,900
2004/03/25 1,499 1,500 1,459 1,477 55,900
2004/03/24 1,390 1,530 1,382 1,500 108,500
2004/03/23 1,370 1,384 1,320 1,384 45,400
2004/03/22 1,350 1,379 1,350 1,373 43,500
2004/03/19 1,359 1,391 1,350 1,370 108,100
2004/03/18 1,350 1,375 1,350 1,360 203,800
2004/03/17 1,248 1,348 1,240 1,343 153,800
2004/03/16 1,230 1,246 1,220 1,236 103,700
2004/03/15 1,190 1,216 1,190 1,215 60,100
2004/03/12 1,195 1,197 1,175 1,182 60,900
2004/03/11 1,150 1,201 1,150 1,194 213,400
2004/03/10 1,150 1,164 1,149 1,155 67,500
2004/03/09 1,134 1,145 1,119 1,140 50,700
2004/03/08 1,152 1,153 1,130 1,143 49,600
2004/03/05 1,130 1,145 1,130 1,143 75,200
2004/03/04 1,120 1,130 1,100 1,120 87,800
2004/03/03 1,108 1,117 1,102 1,109 60,700
2004/03/02 1,095 1,106 1,091 1,098 86,700
2004/03/01 1,097 1,097 1,085 1,091 53,000
2004/02/27 1,083 1,085 1,076 1,078 38,000
2004/02/26 1,085 1,087 1,080 1,084 36,700
2004/02/25 1,090 1,090 1,075 1,077 46,200
2004/02/24 1,095 1,095 1,076 1,080 60,600
2004/02/23 1,079 1,087 1,077 1,084 149,200
2004/02/20 1,078 1,083 1,072 1,072 35,200
2004/02/19 1,095 1,095 1,077 1,077 45,900
2004/02/18 1,076 1,089 1,075 1,084 49,700
2004/02/17 1,075 1,077 1,070 1,074 47,200
2004/02/16 1,076 1,080 1,073 1,075 53,900
2004/02/13 1,082 1,084 1,072 1,075 126,200
2004/02/12 1,111 1,128 1,102 1,102 32,800
2004/02/10 1,140 1,147 1,103 1,116 15,800
2004/02/09 1,157 1,173 1,140 1,140 19,000
2004/02/06 1,191 1,191 1,156 1,156 11,600
2004/02/05 1,194 1,197 1,146 1,192 10,300
2004/02/04 1,230 1,230 1,200 1,200 6,200
2004/02/03 1,250 1,250 1,210 1,230 12,600
2004/02/02 1,201 1,250 1,200 1,218 7,500
2004/01/30 1,180 1,250 1,180 1,200 20,500
2004/01/29 1,206 1,206 1,196 1,200 10,500
2004/01/28 1,251 1,251 1,218 1,226 4,400
2004/01/27 1,252 1,265 1,250 1,255 8,800
2004/01/26 1,250 1,264 1,249 1,249 20,200
2004/01/23 1,220 1,236 1,213 1,236 15,500
2004/01/22 1,191 1,220 1,191 1,204 8,600
2004/01/21 1,200 1,230 1,200 1,210 10,900
2004/01/20 1,225 1,225 1,200 1,201 11,200
2004/01/19 1,190 1,225 1,190 1,200 14,500
2004/01/16 1,182 1,208 1,182 1,190 21,800
2004/01/15 1,181 1,200 1,181 1,181 5,300
2004/01/14 1,170 1,182 1,170 1,180 1,900
2004/01/13 1,191 1,210 1,181 1,210 6,100
2004/01/09 1,200 1,200 1,190 1,190 2,000
2004/01/08 1,210 1,210 1,186 1,186 2,900
2004/01/07 1,210 1,210 1,141 1,195 7,400
2004/01/06 1,190 1,225 1,190 1,210 7,700
2004/01/05 1,180 1,195 1,155 1,176 1,900

このページの先頭へ