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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,159 | 1,173 | 1,151 | 1,162 | 12,300 |
| 2007/12/27 | 1,187 | 1,198 | 1,175 | 1,179 | 28,000 |
| 2007/12/26 | 1,176 | 1,206 | 1,176 | 1,189 | 19,500 |
| 2007/12/25 | 1,185 | 1,195 | 1,170 | 1,175 | 26,200 |
| 2007/12/21 | 1,175 | 1,188 | 1,171 | 1,185 | 24,600 |
| 2007/12/20 | 1,230 | 1,230 | 1,173 | 1,174 | 29,600 |
| 2007/12/19 | 1,203 | 1,220 | 1,190 | 1,190 | 16,000 |
| 2007/12/18 | 1,173 | 1,220 | 1,173 | 1,202 | 21,800 |
| 2007/12/17 | 1,217 | 1,235 | 1,203 | 1,203 | 21,300 |
| 2007/12/14 | 1,227 | 1,250 | 1,216 | 1,217 | 30,500 |
| 2007/12/13 | 1,237 | 1,249 | 1,220 | 1,227 | 15,400 |
| 2007/12/12 | 1,251 | 1,252 | 1,232 | 1,249 | 18,100 |
| 2007/12/11 | 1,270 | 1,280 | 1,244 | 1,251 | 19,500 |
| 2007/12/10 | 1,257 | 1,268 | 1,236 | 1,254 | 14,600 |
| 2007/12/07 | 1,287 | 1,287 | 1,248 | 1,257 | 23,500 |
| 2007/12/06 | 1,243 | 1,290 | 1,243 | 1,247 | 34,700 |
| 2007/12/05 | 1,239 | 1,248 | 1,209 | 1,232 | 15,200 |
| 2007/12/04 | 1,231 | 1,262 | 1,224 | 1,240 | 41,400 |
| 2007/12/03 | 1,228 | 1,230 | 1,220 | 1,224 | 14,100 |
| 2007/11/30 | 1,169 | 1,221 | 1,169 | 1,205 | 33,900 |
| 2007/11/29 | 1,155 | 1,171 | 1,155 | 1,169 | 29,500 |
| 2007/11/28 | 1,154 | 1,173 | 1,135 | 1,146 | 10,300 |
| 2007/11/27 | 1,135 | 1,150 | 1,122 | 1,150 | 21,900 |
| 2007/11/26 | 1,152 | 1,159 | 1,136 | 1,144 | 35,100 |
| 2007/11/22 | 1,159 | 1,168 | 1,143 | 1,150 | 16,500 |
| 2007/11/21 | 1,191 | 1,210 | 1,156 | 1,156 | 26,600 |
| 2007/11/20 | 1,211 | 1,211 | 1,153 | 1,187 | 18,400 |
| 2007/11/19 | 1,202 | 1,213 | 1,190 | 1,192 | 12,700 |
| 2007/11/16 | 1,230 | 1,230 | 1,196 | 1,200 | 25,600 |
| 2007/11/15 | 1,211 | 1,234 | 1,206 | 1,233 | 13,900 |
| 2007/11/14 | 1,197 | 1,215 | 1,193 | 1,210 | 14,200 |
| 2007/11/13 | 1,190 | 1,200 | 1,167 | 1,184 | 30,300 |
| 2007/11/12 | 1,200 | 1,214 | 1,183 | 1,190 | 16,400 |
| 2007/11/09 | 1,224 | 1,231 | 1,214 | 1,215 | 18,900 |
| 2007/11/08 | 1,231 | 1,251 | 1,213 | 1,222 | 32,400 |
| 2007/11/07 | 1,273 | 1,276 | 1,257 | 1,257 | 7,800 |
| 2007/11/06 | 1,261 | 1,294 | 1,261 | 1,273 | 14,700 |
| 2007/11/05 | 1,282 | 1,283 | 1,246 | 1,254 | 20,500 |
| 2007/11/02 | 1,256 | 1,292 | 1,256 | 1,282 | 9,700 |
| 2007/11/01 | 1,282 | 1,296 | 1,282 | 1,296 | 12,000 |
| 2007/10/31 | 1,279 | 1,294 | 1,270 | 1,291 | 14,400 |
| 2007/10/30 | 1,249 | 1,285 | 1,248 | 1,278 | 49,200 |
| 2007/10/29 | 1,243 | 1,264 | 1,232 | 1,244 | 34,200 |
| 2007/10/26 | 1,252 | 1,252 | 1,233 | 1,239 | 7,100 |
| 2007/10/25 | 1,243 | 1,252 | 1,231 | 1,233 | 17,800 |
| 2007/10/24 | 1,277 | 1,277 | 1,248 | 1,253 | 15,500 |
| 2007/10/23 | 1,270 | 1,285 | 1,266 | 1,276 | 5,700 |
| 2007/10/22 | 1,285 | 1,285 | 1,251 | 1,275 | 14,600 |
| 2007/10/19 | 1,300 | 1,300 | 1,270 | 1,287 | 25,100 |
| 2007/10/18 | 1,299 | 1,322 | 1,290 | 1,319 | 16,500 |
| 2007/10/17 | 1,300 | 1,326 | 1,295 | 1,300 | 14,400 |
| 2007/10/16 | 1,335 | 1,335 | 1,313 | 1,315 | 13,900 |
| 2007/10/15 | 1,340 | 1,349 | 1,328 | 1,333 | 12,200 |
| 2007/10/12 | 1,348 | 1,362 | 1,325 | 1,325 | 14,100 |
| 2007/10/11 | 1,339 | 1,351 | 1,330 | 1,345 | 24,000 |
| 2007/10/10 | 1,335 | 1,340 | 1,322 | 1,322 | 11,300 |
| 2007/10/09 | 1,328 | 1,342 | 1,317 | 1,334 | 23,000 |
| 2007/10/05 | 1,316 | 1,328 | 1,315 | 1,317 | 13,000 |
| 2007/10/04 | 1,307 | 1,335 | 1,307 | 1,315 | 9,800 |
| 2007/10/03 | 1,305 | 1,324 | 1,305 | 1,320 | 12,300 |
| 2007/10/02 | 1,296 | 1,311 | 1,296 | 1,305 | 15,700 |
| 2007/10/01 | 1,306 | 1,306 | 1,289 | 1,295 | 13,000 |
| 2007/09/28 | 1,303 | 1,309 | 1,285 | 1,309 | 16,400 |
| 2007/09/27 | 1,299 | 1,309 | 1,295 | 1,303 | 20,600 |
| 2007/09/26 | 1,298 | 1,299 | 1,294 | 1,298 | 12,400 |
| 2007/09/25 | 1,307 | 1,307 | 1,289 | 1,298 | 12,500 |
| 2007/09/21 | 1,299 | 1,310 | 1,281 | 1,299 | 15,400 |
| 2007/09/20 | 1,340 | 1,340 | 1,291 | 1,305 | 28,700 |
| 2007/09/19 | 1,275 | 1,308 | 1,275 | 1,302 | 10,200 |
| 2007/09/18 | 1,269 | 1,301 | 1,267 | 1,268 | 14,200 |
| 2007/09/14 | 1,309 | 1,309 | 1,263 | 1,264 | 39,500 |
| 2007/09/13 | 1,276 | 1,295 | 1,268 | 1,268 | 9,600 |
| 2007/09/12 | 1,287 | 1,301 | 1,267 | 1,271 | 17,100 |
| 2007/09/11 | 1,274 | 1,285 | 1,264 | 1,279 | 10,400 |
| 2007/09/10 | 1,268 | 1,297 | 1,251 | 1,290 | 15,000 |
| 2007/09/07 | 1,291 | 1,304 | 1,288 | 1,290 | 10,300 |
| 2007/09/06 | 1,289 | 1,307 | 1,270 | 1,299 | 8,400 |
| 2007/09/05 | 1,325 | 1,328 | 1,295 | 1,301 | 16,100 |
| 2007/09/04 | 1,315 | 1,345 | 1,315 | 1,345 | 8,800 |
| 2007/09/03 | 1,328 | 1,340 | 1,328 | 1,335 | 16,400 |
| 2007/08/31 | 1,280 | 1,325 | 1,280 | 1,325 | 22,100 |
| 2007/08/30 | 1,280 | 1,294 | 1,272 | 1,280 | 15,200 |
| 2007/08/29 | 1,269 | 1,275 | 1,260 | 1,272 | 16,700 |
| 2007/08/28 | 1,302 | 1,314 | 1,297 | 1,311 | 6,000 |
| 2007/08/27 | 1,315 | 1,326 | 1,295 | 1,300 | 10,700 |
| 2007/08/24 | 1,295 | 1,304 | 1,286 | 1,304 | 9,200 |
| 2007/08/23 | 1,289 | 1,296 | 1,280 | 1,293 | 12,700 |
| 2007/08/22 | 1,275 | 1,289 | 1,270 | 1,282 | 6,000 |
| 2007/08/21 | 1,280 | 1,290 | 1,270 | 1,275 | 22,700 |
| 2007/08/20 | 1,331 | 1,331 | 1,260 | 1,260 | 21,800 |
| 2007/08/17 | 1,273 | 1,303 | 1,261 | 1,261 | 22,800 |
| 2007/08/16 | 1,306 | 1,323 | 1,270 | 1,303 | 37,500 |
| 2007/08/15 | 1,322 | 1,328 | 1,301 | 1,305 | 16,900 |
| 2007/08/14 | 1,297 | 1,327 | 1,297 | 1,322 | 16,300 |
| 2007/08/13 | 1,288 | 1,304 | 1,260 | 1,289 | 21,600 |
| 2007/08/10 | 1,326 | 1,339 | 1,202 | 1,234 | 61,800 |
| 2007/08/09 | 1,390 | 1,390 | 1,325 | 1,344 | 32,100 |
| 2007/08/08 | 1,411 | 1,412 | 1,372 | 1,380 | 27,000 |
| 2007/08/07 | 1,419 | 1,431 | 1,419 | 1,421 | 9,700 |
| 2007/08/06 | 1,419 | 1,435 | 1,419 | 1,429 | 9,400 |
| 2007/08/03 | 1,440 | 1,441 | 1,413 | 1,431 | 12,600 |
| 2007/08/02 | 1,426 | 1,440 | 1,426 | 1,436 | 13,800 |
| 2007/08/01 | 1,433 | 1,451 | 1,426 | 1,426 | 12,500 |
| 2007/07/31 | 1,429 | 1,453 | 1,419 | 1,453 | 25,500 |
| 2007/07/30 | 1,388 | 1,417 | 1,386 | 1,417 | 17,000 |
| 2007/07/27 | 1,400 | 1,405 | 1,362 | 1,392 | 24,400 |
| 2007/07/26 | 1,428 | 1,450 | 1,425 | 1,429 | 16,500 |
| 2007/07/25 | 1,445 | 1,454 | 1,431 | 1,446 | 10,500 |
| 2007/07/24 | 1,463 | 1,465 | 1,445 | 1,455 | 20,300 |
| 2007/07/23 | 1,462 | 1,464 | 1,450 | 1,451 | 17,000 |
| 2007/07/20 | 1,500 | 1,500 | 1,463 | 1,471 | 24,400 |
| 2007/07/19 | 1,473 | 1,491 | 1,462 | 1,487 | 25,000 |
| 2007/07/18 | 1,471 | 1,479 | 1,455 | 1,472 | 23,200 |
| 2007/07/17 | 1,450 | 1,497 | 1,450 | 1,465 | 52,500 |
| 2007/07/13 | 1,456 | 1,479 | 1,420 | 1,446 | 33,700 |
| 2007/07/12 | 1,470 | 1,470 | 1,450 | 1,456 | 26,800 |
| 2007/07/11 | 1,486 | 1,496 | 1,469 | 1,477 | 29,600 |
| 2007/07/10 | 1,500 | 1,502 | 1,491 | 1,500 | 22,400 |
| 2007/07/09 | 1,501 | 1,510 | 1,495 | 1,504 | 23,500 |
| 2007/07/06 | 1,506 | 1,513 | 1,496 | 1,498 | 21,800 |
| 2007/07/05 | 1,511 | 1,521 | 1,508 | 1,515 | 22,900 |
| 2007/07/04 | 1,519 | 1,519 | 1,504 | 1,510 | 10,200 |
| 2007/07/03 | 1,507 | 1,519 | 1,507 | 1,508 | 22,000 |
| 2007/07/02 | 1,520 | 1,524 | 1,506 | 1,518 | 23,700 |
| 2007/06/29 | 1,503 | 1,520 | 1,499 | 1,513 | 26,800 |
| 2007/06/28 | 1,509 | 1,509 | 1,495 | 1,502 | 12,900 |
| 2007/06/27 | 1,501 | 1,505 | 1,490 | 1,497 | 12,200 |
| 2007/06/26 | 1,507 | 1,507 | 1,492 | 1,499 | 14,200 |
| 2007/06/25 | 1,520 | 1,520 | 1,502 | 1,506 | 40,000 |
| 2007/06/22 | 1,520 | 1,528 | 1,509 | 1,516 | 26,400 |
| 2007/06/21 | 1,503 | 1,530 | 1,500 | 1,520 | 49,600 |
| 2007/06/20 | 1,530 | 1,530 | 1,498 | 1,503 | 32,300 |
| 2007/06/19 | 1,521 | 1,537 | 1,520 | 1,522 | 11,100 |
| 2007/06/18 | 1,530 | 1,557 | 1,528 | 1,537 | 47,000 |
| 2007/06/15 | 1,475 | 1,527 | 1,475 | 1,519 | 78,800 |
| 2007/06/14 | 1,471 | 1,483 | 1,469 | 1,480 | 8,700 |
| 2007/06/13 | 1,452 | 1,479 | 1,452 | 1,469 | 14,400 |
| 2007/06/12 | 1,491 | 1,492 | 1,452 | 1,468 | 20,400 |
| 2007/06/11 | 1,477 | 1,498 | 1,464 | 1,491 | 19,900 |
| 2007/06/08 | 1,480 | 1,480 | 1,458 | 1,463 | 32,800 |
| 2007/06/07 | 1,450 | 1,466 | 1,450 | 1,460 | 9,600 |
| 2007/06/06 | 1,460 | 1,460 | 1,443 | 1,449 | 14,000 |
| 2007/06/05 | 1,468 | 1,468 | 1,445 | 1,458 | 16,800 |
| 2007/06/04 | 1,468 | 1,469 | 1,454 | 1,461 | 10,100 |
| 2007/06/01 | 1,453 | 1,467 | 1,452 | 1,457 | 20,500 |
| 2007/05/31 | 1,444 | 1,466 | 1,440 | 1,452 | 16,500 |
| 2007/05/30 | 1,455 | 1,455 | 1,431 | 1,443 | 11,600 |
| 2007/05/29 | 1,450 | 1,459 | 1,438 | 1,445 | 12,100 |
| 2007/05/28 | 1,450 | 1,450 | 1,422 | 1,442 | 13,400 |
| 2007/05/25 | 1,471 | 1,481 | 1,430 | 1,450 | 14,800 |
| 2007/05/24 | 1,482 | 1,494 | 1,478 | 1,481 | 11,000 |
| 2007/05/23 | 1,493 | 1,500 | 1,487 | 1,494 | 15,800 |
| 2007/05/22 | 1,482 | 1,493 | 1,480 | 1,489 | 12,600 |
| 2007/05/21 | 1,473 | 1,500 | 1,473 | 1,496 | 11,100 |
| 2007/05/18 | 1,500 | 1,506 | 1,472 | 1,474 | 8,700 |
| 2007/05/17 | 1,480 | 1,497 | 1,476 | 1,488 | 11,000 |
| 2007/05/16 | 1,488 | 1,494 | 1,476 | 1,481 | 10,900 |
| 2007/05/15 | 1,505 | 1,506 | 1,481 | 1,487 | 20,900 |
| 2007/05/14 | 1,500 | 1,512 | 1,486 | 1,511 | 25,200 |
| 2007/05/11 | 1,500 | 1,504 | 1,471 | 1,497 | 21,100 |
| 2007/05/10 | 1,503 | 1,510 | 1,498 | 1,505 | 15,200 |
| 2007/05/09 | 1,501 | 1,505 | 1,470 | 1,503 | 28,500 |
| 2007/05/08 | 1,500 | 1,520 | 1,492 | 1,502 | 46,200 |
| 2007/05/07 | 1,460 | 1,496 | 1,450 | 1,479 | 41,800 |
| 2007/05/02 | 1,393 | 1,437 | 1,393 | 1,434 | 17,000 |
| 2007/05/01 | 1,408 | 1,413 | 1,388 | 1,401 | 10,900 |
| 2007/04/27 | 1,365 | 1,402 | 1,365 | 1,399 | 18,700 |
| 2007/04/26 | 1,356 | 1,409 | 1,356 | 1,398 | 21,500 |
| 2007/04/25 | 1,359 | 1,380 | 1,345 | 1,345 | 21,300 |
| 2007/04/24 | 1,355 | 1,378 | 1,355 | 1,378 | 7,800 |
| 2007/04/23 | 1,365 | 1,410 | 1,355 | 1,363 | 15,200 |
| 2007/04/20 | 1,403 | 1,406 | 1,372 | 1,380 | 17,300 |
| 2007/04/19 | 1,406 | 1,408 | 1,372 | 1,380 | 17,800 |
| 2007/04/18 | 1,393 | 1,428 | 1,391 | 1,426 | 7,700 |
| 2007/04/17 | 1,435 | 1,436 | 1,391 | 1,393 | 17,900 |
| 2007/04/16 | 1,422 | 1,445 | 1,419 | 1,437 | 18,400 |
| 2007/04/13 | 1,432 | 1,432 | 1,402 | 1,402 | 19,700 |
| 2007/04/12 | 1,433 | 1,439 | 1,425 | 1,435 | 14,700 |
| 2007/04/11 | 1,459 | 1,472 | 1,434 | 1,434 | 8,800 |
| 2007/04/10 | 1,430 | 1,452 | 1,430 | 1,448 | 15,000 |
| 2007/04/09 | 1,427 | 1,440 | 1,421 | 1,437 | 7,800 |
| 2007/04/06 | 1,431 | 1,432 | 1,414 | 1,421 | 7,800 |
| 2007/04/05 | 1,444 | 1,444 | 1,421 | 1,421 | 8,500 |
| 2007/04/04 | 1,432 | 1,437 | 1,425 | 1,433 | 39,400 |
| 2007/04/03 | 1,436 | 1,443 | 1,426 | 1,431 | 7,400 |
| 2007/04/02 | 1,468 | 1,468 | 1,416 | 1,416 | 15,100 |
| 2007/03/30 | 1,479 | 1,479 | 1,449 | 1,467 | 12,700 |
| 2007/03/29 | 1,450 | 1,475 | 1,442 | 1,469 | 15,800 |
| 2007/03/28 | 1,460 | 1,464 | 1,445 | 1,451 | 9,000 |
| 2007/03/27 | 1,468 | 1,468 | 1,448 | 1,450 | 10,900 |
| 2007/03/26 | 1,468 | 1,470 | 1,449 | 1,462 | 15,500 |
| 2007/03/23 | 1,448 | 1,463 | 1,442 | 1,463 | 14,900 |
| 2007/03/22 | 1,453 | 1,457 | 1,445 | 1,445 | 15,100 |
| 2007/03/20 | 1,440 | 1,452 | 1,433 | 1,433 | 10,500 |
| 2007/03/19 | 1,403 | 1,433 | 1,403 | 1,429 | 20,400 |
| 2007/03/16 | 1,424 | 1,437 | 1,412 | 1,416 | 27,300 |
| 2007/03/15 | 1,409 | 1,429 | 1,405 | 1,424 | 22,200 |
| 2007/03/14 | 1,427 | 1,440 | 1,401 | 1,409 | 18,500 |
| 2007/03/13 | 1,454 | 1,457 | 1,447 | 1,447 | 14,400 |
| 2007/03/12 | 1,449 | 1,464 | 1,438 | 1,454 | 18,100 |
| 2007/03/09 | 1,431 | 1,465 | 1,429 | 1,443 | 35,900 |
| 2007/03/08 | 1,420 | 1,436 | 1,410 | 1,436 | 18,400 |
| 2007/03/07 | 1,430 | 1,440 | 1,422 | 1,423 | 17,700 |
| 2007/03/06 | 1,378 | 1,415 | 1,370 | 1,415 | 18,300 |
| 2007/03/05 | 1,400 | 1,409 | 1,398 | 1,398 | 24,800 |
| 2007/03/02 | 1,465 | 1,482 | 1,439 | 1,440 | 24,900 |
| 2007/03/01 | 1,458 | 1,478 | 1,424 | 1,463 | 18,500 |
| 2007/02/28 | 1,331 | 1,488 | 1,331 | 1,457 | 34,900 |
| 2007/02/27 | 1,521 | 1,521 | 1,496 | 1,501 | 22,300 |
| 2007/02/26 | 1,557 | 1,558 | 1,510 | 1,521 | 14,900 |
| 2007/02/23 | 1,500 | 1,527 | 1,500 | 1,527 | 53,700 |
| 2007/02/22 | 1,480 | 1,498 | 1,480 | 1,496 | 27,700 |
| 2007/02/21 | 1,455 | 1,482 | 1,455 | 1,470 | 13,700 |
| 2007/02/20 | 1,477 | 1,477 | 1,455 | 1,471 | 12,700 |
| 2007/02/19 | 1,480 | 1,485 | 1,465 | 1,476 | 16,100 |
| 2007/02/16 | 1,485 | 1,490 | 1,479 | 1,484 | 30,600 |
| 2007/02/15 | 1,472 | 1,484 | 1,460 | 1,483 | 38,900 |
| 2007/02/14 | 1,448 | 1,475 | 1,444 | 1,455 | 24,300 |
| 2007/02/13 | 1,444 | 1,449 | 1,436 | 1,439 | 25,000 |
| 2007/02/09 | 1,431 | 1,440 | 1,415 | 1,436 | 24,200 |
| 2007/02/08 | 1,433 | 1,440 | 1,412 | 1,412 | 21,000 |
| 2007/02/07 | 1,440 | 1,444 | 1,423 | 1,429 | 15,800 |
| 2007/02/06 | 1,435 | 1,444 | 1,426 | 1,443 | 20,800 |
| 2007/02/05 | 1,430 | 1,460 | 1,424 | 1,430 | 29,100 |
| 2007/02/02 | 1,453 | 1,453 | 1,438 | 1,440 | 18,500 |
| 2007/02/01 | 1,437 | 1,453 | 1,435 | 1,453 | 32,700 |
| 2007/01/31 | 1,454 | 1,454 | 1,426 | 1,437 | 21,900 |
| 2007/01/30 | 1,466 | 1,469 | 1,451 | 1,451 | 21,800 |
| 2007/01/29 | 1,464 | 1,473 | 1,431 | 1,446 | 23,800 |
| 2007/01/26 | 1,452 | 1,469 | 1,425 | 1,455 | 19,000 |
| 2007/01/25 | 1,487 | 1,488 | 1,456 | 1,456 | 32,900 |
| 2007/01/24 | 1,489 | 1,490 | 1,471 | 1,478 | 65,200 |
| 2007/01/23 | 1,449 | 1,466 | 1,445 | 1,450 | 23,100 |
| 2007/01/22 | 1,436 | 1,473 | 1,424 | 1,439 | 35,500 |
| 2007/01/19 | 1,407 | 1,434 | 1,403 | 1,426 | 33,900 |
| 2007/01/18 | 1,420 | 1,437 | 1,416 | 1,417 | 30,100 |
| 2007/01/17 | 1,410 | 1,418 | 1,400 | 1,412 | 42,000 |
| 2007/01/16 | 1,396 | 1,414 | 1,393 | 1,405 | 44,800 |
| 2007/01/15 | 1,384 | 1,396 | 1,381 | 1,396 | 36,000 |
| 2007/01/12 | 1,376 | 1,394 | 1,371 | 1,385 | 26,600 |
| 2007/01/11 | 1,367 | 1,395 | 1,360 | 1,376 | 42,300 |
| 2007/01/10 | 1,380 | 1,380 | 1,358 | 1,368 | 36,000 |
| 2007/01/09 | 1,390 | 1,398 | 1,380 | 1,388 | 52,000 |
| 2007/01/05 | 1,398 | 1,399 | 1,378 | 1,390 | 27,400 |
| 2007/01/04 | 1,390 | 1,404 | 1,376 | 1,402 | 17,600 |