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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,011 | 1,026 | 994 | 1,026 | 12,300 |
| 2008/12/29 | 977 | 1,010 | 971 | 1,010 | 41,900 |
| 2008/12/26 | 965 | 995 | 955 | 987 | 61,600 |
| 2008/12/25 | 962 | 963 | 933 | 955 | 6,600 |
| 2008/12/24 | 970 | 974 | 929 | 942 | 22,800 |
| 2008/12/22 | 1,030 | 1,035 | 968 | 993 | 37,400 |
| 2008/12/19 | 965 | 998 | 965 | 991 | 19,800 |
| 2008/12/18 | 977 | 1,000 | 966 | 974 | 28,800 |
| 2008/12/17 | 991 | 991 | 948 | 976 | 12,800 |
| 2008/12/16 | 998 | 998 | 948 | 982 | 35,400 |
| 2008/12/15 | 1,024 | 1,040 | 974 | 998 | 48,400 |
| 2008/12/12 | 948 | 998 | 943 | 985 | 43,600 |
| 2008/12/11 | 911 | 945 | 892 | 943 | 15,200 |
| 2008/12/10 | 916 | 936 | 898 | 930 | 13,300 |
| 2008/12/09 | 949 | 959 | 910 | 926 | 14,300 |
| 2008/12/08 | 931 | 965 | 931 | 959 | 16,200 |
| 2008/12/05 | 920 | 989 | 917 | 933 | 65,100 |
| 2008/12/04 | 907 | 918 | 896 | 910 | 29,800 |
| 2008/12/03 | 875 | 900 | 861 | 889 | 25,200 |
| 2008/12/02 | 860 | 890 | 859 | 874 | 34,500 |
| 2008/12/01 | 870 | 870 | 842 | 859 | 23,000 |
| 2008/11/28 | 881 | 890 | 867 | 880 | 18,100 |
| 2008/11/27 | 880 | 906 | 866 | 880 | 15,600 |
| 2008/11/26 | 909 | 909 | 873 | 885 | 9,200 |
| 2008/11/25 | 920 | 920 | 861 | 909 | 20,300 |
| 2008/11/21 | 850 | 900 | 829 | 896 | 42,600 |
| 2008/11/20 | 960 | 960 | 885 | 896 | 21,900 |
| 2008/11/19 | 939 | 958 | 929 | 954 | 11,700 |
| 2008/11/18 | 966 | 977 | 922 | 929 | 20,000 |
| 2008/11/17 | 919 | 986 | 919 | 961 | 19,000 |
| 2008/11/14 | 930 | 954 | 908 | 919 | 11,100 |
| 2008/11/13 | 888 | 895 | 858 | 880 | 17,400 |
| 2008/11/12 | 933 | 942 | 915 | 938 | 29,500 |
| 2008/11/11 | 1,012 | 1,012 | 969 | 973 | 14,700 |
| 2008/11/10 | 1,020 | 1,029 | 993 | 1,004 | 19,600 |
| 2008/11/07 | 941 | 1,012 | 941 | 993 | 18,600 |
| 2008/11/06 | 971 | 1,015 | 971 | 1,001 | 24,500 |
| 2008/11/05 | 940 | 1,021 | 939 | 1,021 | 35,000 |
| 2008/11/04 | 915 | 921 | 883 | 921 | 12,300 |
| 2008/10/31 | 851 | 909 | 850 | 889 | 32,200 |
| 2008/10/30 | 756 | 846 | 753 | 831 | 34,900 |
| 2008/10/29 | 761 | 781 | 703 | 746 | 50,100 |
| 2008/10/28 | 770 | 770 | 729 | 747 | 60,100 |
| 2008/10/27 | 831 | 839 | 771 | 771 | 16,600 |
| 2008/10/24 | 824 | 832 | 801 | 804 | 16,000 |
| 2008/10/23 | 828 | 837 | 783 | 832 | 27,800 |
| 2008/10/22 | 850 | 860 | 825 | 828 | 38,000 |
| 2008/10/21 | 858 | 860 | 842 | 850 | 40,400 |
| 2008/10/20 | 870 | 870 | 842 | 848 | 40,800 |
| 2008/10/17 | 855 | 860 | 825 | 860 | 17,000 |
| 2008/10/16 | 860 | 860 | 764 | 815 | 48,000 |
| 2008/10/15 | 860 | 866 | 850 | 860 | 40,400 |
| 2008/10/14 | 860 | 861 | 847 | 860 | 57,200 |
| 2008/10/10 | 810 | 826 | 761 | 761 | 17,500 |
| 2008/10/09 | 829 | 859 | 816 | 826 | 12,100 |
| 2008/10/08 | 855 | 880 | 820 | 829 | 23,800 |
| 2008/10/07 | 830 | 882 | 830 | 860 | 23,700 |
| 2008/10/06 | 910 | 925 | 886 | 900 | 34,300 |
| 2008/10/03 | 925 | 935 | 902 | 914 | 8,800 |
| 2008/10/02 | 964 | 964 | 917 | 940 | 14,100 |
| 2008/10/01 | 980 | 989 | 947 | 962 | 27,400 |
| 2008/09/30 | 932 | 962 | 921 | 950 | 17,800 |
| 2008/09/29 | 1,001 | 1,005 | 977 | 980 | 21,200 |
| 2008/09/26 | 1,026 | 1,027 | 974 | 1,006 | 37,900 |
| 2008/09/25 | 1,030 | 1,035 | 1,017 | 1,026 | 19,500 |
| 2008/09/24 | 1,036 | 1,051 | 1,031 | 1,045 | 19,700 |
| 2008/09/22 | 1,098 | 1,099 | 1,051 | 1,051 | 16,500 |
| 2008/09/19 | 1,048 | 1,093 | 1,046 | 1,093 | 22,400 |
| 2008/09/18 | 1,025 | 1,062 | 1,015 | 1,057 | 19,100 |
| 2008/09/17 | 1,047 | 1,047 | 1,028 | 1,044 | 11,800 |
| 2008/09/16 | 1,032 | 1,049 | 1,021 | 1,029 | 29,100 |
| 2008/09/12 | 1,051 | 1,069 | 1,032 | 1,032 | 42,700 |
| 2008/09/11 | 1,075 | 1,095 | 1,061 | 1,080 | 30,700 |
| 2008/09/10 | 1,030 | 1,067 | 1,020 | 1,059 | 25,900 |
| 2008/09/09 | 1,058 | 1,070 | 1,039 | 1,050 | 19,200 |
| 2008/09/08 | 1,024 | 1,080 | 1,024 | 1,058 | 14,200 |
| 2008/09/05 | 1,015 | 1,039 | 1,015 | 1,017 | 27,700 |
| 2008/09/04 | 1,112 | 1,112 | 1,080 | 1,085 | 27,700 |
| 2008/09/03 | 1,124 | 1,144 | 1,094 | 1,105 | 29,200 |
| 2008/09/02 | 1,138 | 1,149 | 1,106 | 1,106 | 23,900 |
| 2008/09/01 | 1,155 | 1,159 | 1,138 | 1,138 | 14,800 |
| 2008/08/29 | 1,164 | 1,166 | 1,154 | 1,162 | 22,000 |
| 2008/08/28 | 1,154 | 1,160 | 1,147 | 1,160 | 10,400 |
| 2008/08/27 | 1,155 | 1,158 | 1,150 | 1,153 | 3,400 |
| 2008/08/26 | 1,156 | 1,156 | 1,148 | 1,155 | 6,600 |
| 2008/08/25 | 1,168 | 1,181 | 1,165 | 1,170 | 11,300 |
| 2008/08/22 | 1,140 | 1,156 | 1,140 | 1,156 | 11,600 |
| 2008/08/21 | 1,133 | 1,154 | 1,130 | 1,154 | 11,300 |
| 2008/08/20 | 1,113 | 1,135 | 1,113 | 1,132 | 18,900 |
| 2008/08/19 | 1,122 | 1,141 | 1,114 | 1,123 | 17,000 |
| 2008/08/18 | 1,132 | 1,173 | 1,129 | 1,161 | 18,100 |
| 2008/08/15 | 1,114 | 1,147 | 1,114 | 1,123 | 12,000 |
| 2008/08/14 | 1,117 | 1,121 | 1,106 | 1,118 | 17,100 |
| 2008/08/13 | 1,132 | 1,141 | 1,118 | 1,122 | 11,100 |
| 2008/08/12 | 1,164 | 1,176 | 1,144 | 1,144 | 11,800 |
| 2008/08/11 | 1,184 | 1,192 | 1,166 | 1,173 | 10,900 |
| 2008/08/08 | 1,141 | 1,182 | 1,141 | 1,180 | 8,200 |
| 2008/08/07 | 1,190 | 1,190 | 1,150 | 1,158 | 8,100 |
| 2008/08/06 | 1,157 | 1,190 | 1,137 | 1,182 | 20,900 |
| 2008/08/05 | 1,111 | 1,174 | 1,111 | 1,138 | 12,300 |
| 2008/08/04 | 1,138 | 1,158 | 1,122 | 1,122 | 11,700 |
| 2008/08/01 | 1,179 | 1,182 | 1,156 | 1,158 | 10,600 |
| 2008/07/31 | 1,179 | 1,190 | 1,169 | 1,184 | 21,400 |
| 2008/07/30 | 1,119 | 1,172 | 1,119 | 1,165 | 17,000 |
| 2008/07/29 | 1,117 | 1,123 | 1,100 | 1,119 | 10,400 |
| 2008/07/28 | 1,135 | 1,146 | 1,123 | 1,135 | 6,400 |
| 2008/07/25 | 1,173 | 1,174 | 1,150 | 1,155 | 13,500 |
| 2008/07/24 | 1,166 | 1,173 | 1,154 | 1,173 | 17,400 |
| 2008/07/23 | 1,156 | 1,164 | 1,150 | 1,152 | 11,000 |
| 2008/07/22 | 1,150 | 1,156 | 1,128 | 1,156 | 15,700 |
| 2008/07/18 | 1,130 | 1,130 | 1,112 | 1,116 | 6,500 |
| 2008/07/17 | 1,122 | 1,130 | 1,113 | 1,130 | 7,600 |
| 2008/07/16 | 1,102 | 1,130 | 1,102 | 1,121 | 16,600 |
| 2008/07/15 | 1,105 | 1,110 | 1,093 | 1,100 | 22,200 |
| 2008/07/14 | 1,122 | 1,130 | 1,107 | 1,111 | 13,200 |
| 2008/07/11 | 1,105 | 1,124 | 1,103 | 1,124 | 22,100 |
| 2008/07/10 | 1,100 | 1,110 | 1,100 | 1,100 | 15,400 |
| 2008/07/09 | 1,113 | 1,125 | 1,104 | 1,104 | 10,700 |
| 2008/07/08 | 1,124 | 1,125 | 1,100 | 1,100 | 15,500 |
| 2008/07/07 | 1,102 | 1,122 | 1,101 | 1,116 | 12,200 |
| 2008/07/04 | 1,103 | 1,113 | 1,102 | 1,108 | 12,700 |
| 2008/07/03 | 1,115 | 1,115 | 1,087 | 1,100 | 26,300 |
| 2008/07/02 | 1,131 | 1,133 | 1,120 | 1,121 | 16,600 |
| 2008/07/01 | 1,151 | 1,162 | 1,150 | 1,151 | 13,000 |
| 2008/06/30 | 1,150 | 1,180 | 1,150 | 1,168 | 10,500 |
| 2008/06/27 | 1,157 | 1,160 | 1,117 | 1,155 | 14,900 |
| 2008/06/26 | 1,179 | 1,180 | 1,147 | 1,157 | 13,100 |
| 2008/06/25 | 1,165 | 1,180 | 1,139 | 1,180 | 29,900 |
| 2008/06/24 | 1,122 | 1,203 | 1,121 | 1,163 | 54,600 |
| 2008/06/23 | 1,102 | 1,116 | 1,100 | 1,115 | 8,000 |
| 2008/06/20 | 1,150 | 1,151 | 1,118 | 1,119 | 23,400 |
| 2008/06/19 | 1,163 | 1,163 | 1,135 | 1,142 | 14,100 |
| 2008/06/18 | 1,160 | 1,166 | 1,157 | 1,158 | 10,700 |
| 2008/06/17 | 1,148 | 1,164 | 1,148 | 1,159 | 11,600 |
| 2008/06/16 | 1,145 | 1,158 | 1,140 | 1,149 | 13,400 |
| 2008/06/13 | 1,131 | 1,150 | 1,127 | 1,140 | 35,000 |
| 2008/06/12 | 1,130 | 1,157 | 1,117 | 1,151 | 46,200 |
| 2008/06/11 | 1,119 | 1,129 | 1,117 | 1,124 | 16,400 |
| 2008/06/10 | 1,128 | 1,128 | 1,114 | 1,119 | 22,900 |
| 2008/06/09 | 1,130 | 1,130 | 1,113 | 1,118 | 12,400 |
| 2008/06/06 | 1,168 | 1,168 | 1,133 | 1,144 | 19,200 |
| 2008/06/05 | 1,145 | 1,164 | 1,145 | 1,159 | 12,500 |
| 2008/06/04 | 1,135 | 1,153 | 1,128 | 1,143 | 14,800 |
| 2008/06/03 | 1,135 | 1,139 | 1,110 | 1,122 | 22,700 |
| 2008/06/02 | 1,126 | 1,151 | 1,126 | 1,142 | 16,600 |
| 2008/05/30 | 1,130 | 1,139 | 1,122 | 1,135 | 10,800 |
| 2008/05/29 | 1,114 | 1,127 | 1,106 | 1,123 | 15,200 |
| 2008/05/28 | 1,110 | 1,120 | 1,100 | 1,100 | 26,700 |
| 2008/05/27 | 1,111 | 1,118 | 1,110 | 1,110 | 20,300 |
| 2008/05/26 | 1,140 | 1,141 | 1,106 | 1,106 | 27,600 |
| 2008/05/23 | 1,155 | 1,161 | 1,140 | 1,140 | 11,300 |
| 2008/05/22 | 1,130 | 1,147 | 1,122 | 1,146 | 17,900 |
| 2008/05/21 | 1,167 | 1,170 | 1,140 | 1,151 | 18,700 |
| 2008/05/20 | 1,161 | 1,185 | 1,161 | 1,179 | 19,900 |
| 2008/05/19 | 1,150 | 1,177 | 1,150 | 1,175 | 24,200 |
| 2008/05/16 | 1,162 | 1,170 | 1,152 | 1,160 | 26,100 |
| 2008/05/15 | 1,149 | 1,160 | 1,143 | 1,150 | 33,100 |
| 2008/05/14 | 1,130 | 1,147 | 1,122 | 1,132 | 34,100 |
| 2008/05/13 | 1,126 | 1,130 | 1,116 | 1,122 | 18,600 |
| 2008/05/12 | 1,110 | 1,123 | 1,107 | 1,120 | 22,300 |
| 2008/05/09 | 1,135 | 1,135 | 1,103 | 1,104 | 48,500 |
| 2008/05/08 | 1,130 | 1,143 | 1,112 | 1,122 | 73,500 |
| 2008/05/07 | 1,176 | 1,180 | 1,156 | 1,164 | 55,200 |
| 2008/05/02 | 1,109 | 1,119 | 1,105 | 1,116 | 36,300 |
| 2008/05/01 | 1,122 | 1,130 | 1,102 | 1,105 | 22,700 |
| 2008/04/30 | 1,140 | 1,140 | 1,122 | 1,123 | 19,200 |
| 2008/04/28 | 1,157 | 1,157 | 1,130 | 1,140 | 33,000 |
| 2008/04/25 | 1,138 | 1,148 | 1,131 | 1,142 | 20,600 |
| 2008/04/24 | 1,118 | 1,137 | 1,118 | 1,118 | 13,300 |
| 2008/04/23 | 1,115 | 1,138 | 1,102 | 1,117 | 11,400 |
| 2008/04/22 | 1,123 | 1,124 | 1,111 | 1,119 | 10,200 |
| 2008/04/21 | 1,145 | 1,145 | 1,115 | 1,122 | 19,800 |
| 2008/04/18 | 1,072 | 1,107 | 1,063 | 1,107 | 34,400 |
| 2008/04/17 | 1,096 | 1,106 | 1,087 | 1,094 | 16,500 |
| 2008/04/16 | 1,108 | 1,114 | 1,087 | 1,090 | 18,100 |
| 2008/04/15 | 1,082 | 1,103 | 1,082 | 1,096 | 12,200 |
| 2008/04/14 | 1,104 | 1,117 | 1,083 | 1,095 | 21,000 |
| 2008/04/11 | 1,125 | 1,150 | 1,120 | 1,137 | 14,600 |
| 2008/04/10 | 1,138 | 1,138 | 1,117 | 1,125 | 7,200 |
| 2008/04/09 | 1,172 | 1,172 | 1,146 | 1,159 | 10,700 |
| 2008/04/08 | 1,170 | 1,199 | 1,170 | 1,177 | 7,500 |
| 2008/04/07 | 1,200 | 1,209 | 1,182 | 1,207 | 17,700 |
| 2008/04/04 | 1,217 | 1,217 | 1,202 | 1,210 | 10,100 |
| 2008/04/03 | 1,206 | 1,219 | 1,200 | 1,216 | 21,200 |
| 2008/04/02 | 1,188 | 1,212 | 1,182 | 1,208 | 21,000 |
| 2008/04/01 | 1,159 | 1,185 | 1,133 | 1,181 | 14,300 |
| 2008/03/31 | 1,183 | 1,184 | 1,136 | 1,158 | 14,700 |
| 2008/03/28 | 1,157 | 1,191 | 1,154 | 1,190 | 14,300 |
| 2008/03/27 | 1,170 | 1,183 | 1,170 | 1,177 | 13,800 |
| 2008/03/26 | 1,149 | 1,180 | 1,148 | 1,175 | 26,100 |
| 2008/03/25 | 1,143 | 1,159 | 1,140 | 1,158 | 63,600 |
| 2008/03/24 | 1,129 | 1,135 | 1,119 | 1,120 | 8,500 |
| 2008/03/21 | 1,095 | 1,123 | 1,092 | 1,123 | 15,500 |
| 2008/03/19 | 1,092 | 1,100 | 1,050 | 1,084 | 17,000 |
| 2008/03/18 | 1,041 | 1,061 | 1,024 | 1,042 | 9,600 |
| 2008/03/17 | 1,057 | 1,059 | 1,013 | 1,033 | 16,900 |
| 2008/03/14 | 1,052 | 1,067 | 1,051 | 1,057 | 36,000 |
| 2008/03/13 | 1,096 | 1,097 | 1,072 | 1,072 | 25,500 |
| 2008/03/12 | 1,126 | 1,126 | 1,100 | 1,116 | 14,700 |
| 2008/03/11 | 1,050 | 1,106 | 1,050 | 1,094 | 17,200 |
| 2008/03/10 | 1,081 | 1,099 | 1,081 | 1,088 | 18,900 |
| 2008/03/07 | 1,100 | 1,110 | 1,087 | 1,101 | 19,200 |
| 2008/03/06 | 1,133 | 1,143 | 1,122 | 1,137 | 7,700 |
| 2008/03/05 | 1,110 | 1,134 | 1,110 | 1,120 | 17,400 |
| 2008/03/04 | 1,130 | 1,140 | 1,120 | 1,125 | 34,600 |
| 2008/03/03 | 1,122 | 1,136 | 1,112 | 1,123 | 21,600 |
| 2008/02/29 | 1,159 | 1,166 | 1,141 | 1,152 | 30,600 |
| 2008/02/28 | 1,150 | 1,181 | 1,150 | 1,179 | 24,500 |
| 2008/02/27 | 1,139 | 1,170 | 1,139 | 1,168 | 35,200 |
| 2008/02/26 | 1,149 | 1,162 | 1,122 | 1,122 | 26,500 |
| 2008/02/25 | 1,128 | 1,163 | 1,125 | 1,141 | 33,300 |
| 2008/02/22 | 1,097 | 1,125 | 1,095 | 1,108 | 16,100 |
| 2008/02/21 | 1,080 | 1,123 | 1,076 | 1,103 | 34,400 |
| 2008/02/20 | 1,110 | 1,120 | 1,056 | 1,056 | 38,400 |
| 2008/02/19 | 1,090 | 1,095 | 1,069 | 1,090 | 22,500 |
| 2008/02/18 | 1,083 | 1,129 | 1,082 | 1,090 | 20,500 |
| 2008/02/15 | 1,063 | 1,076 | 1,053 | 1,071 | 20,200 |
| 2008/02/14 | 1,063 | 1,077 | 1,054 | 1,071 | 19,400 |
| 2008/02/13 | 1,042 | 1,063 | 1,042 | 1,043 | 18,700 |
| 2008/02/12 | 1,041 | 1,060 | 1,039 | 1,040 | 12,700 |
| 2008/02/08 | 1,066 | 1,080 | 1,040 | 1,051 | 21,600 |
| 2008/02/07 | 1,053 | 1,069 | 1,035 | 1,065 | 23,900 |
| 2008/02/06 | 1,073 | 1,074 | 1,050 | 1,053 | 40,400 |
| 2008/02/05 | 1,124 | 1,124 | 1,105 | 1,113 | 17,000 |
| 2008/02/04 | 1,109 | 1,135 | 1,108 | 1,112 | 26,300 |
| 2008/02/01 | 1,100 | 1,109 | 1,081 | 1,092 | 17,700 |
| 2008/01/31 | 1,056 | 1,109 | 1,040 | 1,099 | 56,800 |
| 2008/01/30 | 1,085 | 1,090 | 1,046 | 1,057 | 31,300 |
| 2008/01/29 | 1,051 | 1,074 | 1,050 | 1,065 | 27,100 |
| 2008/01/28 | 1,045 | 1,076 | 1,038 | 1,046 | 21,300 |
| 2008/01/25 | 1,036 | 1,069 | 1,030 | 1,045 | 41,900 |
| 2008/01/24 | 1,009 | 1,040 | 993 | 1,025 | 18,800 |
| 2008/01/23 | 969 | 998 | 969 | 992 | 28,500 |
| 2008/01/22 | 1,015 | 1,031 | 968 | 969 | 22,500 |
| 2008/01/21 | 1,064 | 1,065 | 1,019 | 1,025 | 26,100 |
| 2008/01/18 | 992 | 1,056 | 983 | 1,043 | 52,000 |
| 2008/01/17 | 1,002 | 1,044 | 992 | 1,044 | 38,700 |
| 2008/01/16 | 1,042 | 1,043 | 1,002 | 1,006 | 44,500 |
| 2008/01/15 | 1,050 | 1,058 | 1,041 | 1,042 | 101,800 |
| 2008/01/11 | 1,069 | 1,079 | 1,051 | 1,052 | 43,100 |
| 2008/01/10 | 1,056 | 1,070 | 1,050 | 1,058 | 26,200 |
| 2008/01/09 | 1,063 | 1,063 | 1,028 | 1,047 | 51,100 |
| 2008/01/08 | 1,079 | 1,080 | 1,060 | 1,073 | 32,900 |
| 2008/01/07 | 1,110 | 1,111 | 1,079 | 1,081 | 48,900 |
| 2008/01/04 | 1,150 | 1,150 | 1,110 | 1,110 | 17,900 |