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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,107 | 1,111 | 1,082 | 1,088 | 19,900 |
| 2009/12/29 | 1,102 | 1,111 | 1,091 | 1,106 | 12,600 |
| 2009/12/28 | 1,105 | 1,121 | 1,092 | 1,100 | 21,800 |
| 2009/12/25 | 1,112 | 1,114 | 1,097 | 1,102 | 9,800 |
| 2009/12/24 | 1,109 | 1,120 | 1,089 | 1,099 | 31,600 |
| 2009/12/22 | 1,120 | 1,128 | 1,100 | 1,110 | 23,900 |
| 2009/12/21 | 1,120 | 1,130 | 1,108 | 1,119 | 21,700 |
| 2009/12/18 | 1,112 | 1,135 | 1,107 | 1,130 | 21,400 |
| 2009/12/17 | 1,147 | 1,157 | 1,120 | 1,126 | 24,300 |
| 2009/12/16 | 1,125 | 1,150 | 1,125 | 1,146 | 27,900 |
| 2009/12/15 | 1,101 | 1,134 | 1,101 | 1,123 | 18,300 |
| 2009/12/14 | 1,125 | 1,135 | 1,098 | 1,108 | 37,500 |
| 2009/12/11 | 1,148 | 1,148 | 1,100 | 1,127 | 40,000 |
| 2009/12/10 | 1,123 | 1,152 | 1,107 | 1,111 | 24,400 |
| 2009/12/09 | 1,150 | 1,151 | 1,130 | 1,131 | 24,300 |
| 2009/12/08 | 1,163 | 1,180 | 1,154 | 1,164 | 32,500 |
| 2009/12/07 | 1,150 | 1,183 | 1,150 | 1,182 | 65,800 |
| 2009/12/04 | 1,139 | 1,139 | 1,085 | 1,133 | 37,200 |
| 2009/12/03 | 1,119 | 1,141 | 1,110 | 1,140 | 35,600 |
| 2009/12/02 | 1,077 | 1,109 | 1,068 | 1,101 | 59,100 |
| 2009/12/01 | 1,066 | 1,072 | 1,046 | 1,062 | 47,100 |
| 2009/11/30 | 1,029 | 1,067 | 1,021 | 1,067 | 22,700 |
| 2009/11/27 | 1,047 | 1,048 | 1,020 | 1,029 | 22,400 |
| 2009/11/26 | 1,033 | 1,070 | 1,024 | 1,068 | 47,100 |
| 2009/11/25 | 1,030 | 1,041 | 1,021 | 1,032 | 23,900 |
| 2009/11/24 | 1,042 | 1,070 | 1,010 | 1,017 | 32,300 |
| 2009/11/20 | 1,011 | 1,044 | 995 | 1,034 | 34,000 |
| 2009/11/19 | 1,010 | 1,015 | 992 | 1,005 | 34,700 |
| 2009/11/18 | 1,000 | 1,035 | 1,000 | 1,004 | 36,200 |
| 2009/11/17 | 1,040 | 1,040 | 1,008 | 1,017 | 35,800 |
| 2009/11/16 | 1,052 | 1,060 | 1,020 | 1,025 | 52,800 |
| 2009/11/13 | 1,058 | 1,069 | 1,045 | 1,052 | 35,300 |
| 2009/11/12 | 1,070 | 1,087 | 1,029 | 1,050 | 27,800 |
| 2009/11/11 | 1,092 | 1,098 | 1,065 | 1,065 | 28,700 |
| 2009/11/10 | 1,096 | 1,096 | 1,066 | 1,075 | 32,000 |
| 2009/11/09 | 1,094 | 1,094 | 1,049 | 1,078 | 34,900 |
| 2009/11/06 | 1,102 | 1,105 | 1,068 | 1,074 | 59,900 |
| 2009/11/05 | 1,127 | 1,127 | 1,067 | 1,082 | 51,500 |
| 2009/11/04 | 1,117 | 1,117 | 1,081 | 1,112 | 32,600 |
| 2009/11/02 | 1,088 | 1,126 | 1,068 | 1,102 | 32,400 |
| 2009/10/30 | 1,080 | 1,169 | 1,063 | 1,126 | 95,300 |
| 2009/10/29 | 1,019 | 1,177 | 1,015 | 1,100 | 57,100 |
| 2009/10/28 | 1,015 | 1,036 | 1,015 | 1,036 | 35,600 |
| 2009/10/27 | 1,027 | 1,037 | 1,000 | 1,009 | 48,900 |
| 2009/10/26 | 1,012 | 1,027 | 1,008 | 1,016 | 24,900 |
| 2009/10/23 | 1,008 | 1,049 | 999 | 1,012 | 56,000 |
| 2009/10/22 | 1,007 | 1,013 | 990 | 1,004 | 21,100 |
| 2009/10/21 | 1,003 | 1,015 | 999 | 1,007 | 30,000 |
| 2009/10/20 | 1,007 | 1,018 | 1,003 | 1,012 | 31,400 |
| 2009/10/19 | 1,001 | 1,028 | 1,000 | 1,018 | 18,100 |
| 2009/10/16 | 1,014 | 1,020 | 1,005 | 1,020 | 18,000 |
| 2009/10/15 | 1,017 | 1,024 | 997 | 1,018 | 37,100 |
| 2009/10/14 | 1,020 | 1,021 | 996 | 1,004 | 40,400 |
| 2009/10/13 | 1,069 | 1,069 | 1,015 | 1,030 | 44,700 |
| 2009/10/09 | 1,054 | 1,073 | 1,040 | 1,054 | 32,300 |
| 2009/10/08 | 1,091 | 1,091 | 1,059 | 1,062 | 31,300 |
| 2009/10/07 | 1,062 | 1,097 | 1,050 | 1,091 | 56,600 |
| 2009/10/06 | 1,026 | 1,050 | 1,017 | 1,049 | 54,000 |
| 2009/10/05 | 1,006 | 1,009 | 986 | 1,003 | 29,800 |
| 2009/10/02 | 1,000 | 1,047 | 994 | 1,006 | 21,100 |
| 2009/10/01 | 1,050 | 1,051 | 1,006 | 1,032 | 17,600 |
| 2009/09/30 | 1,043 | 1,062 | 1,033 | 1,042 | 21,400 |
| 2009/09/29 | 1,045 | 1,072 | 1,042 | 1,051 | 24,600 |
| 2009/09/28 | 1,098 | 1,098 | 1,043 | 1,051 | 26,500 |
| 2009/09/25 | 1,119 | 1,119 | 1,062 | 1,097 | 21,700 |
| 2009/09/24 | 1,119 | 1,128 | 1,094 | 1,112 | 25,500 |
| 2009/09/18 | 1,098 | 1,108 | 1,083 | 1,101 | 20,100 |
| 2009/09/17 | 1,100 | 1,100 | 1,081 | 1,098 | 18,200 |
| 2009/09/16 | 1,075 | 1,110 | 1,075 | 1,076 | 36,900 |
| 2009/09/15 | 1,053 | 1,076 | 1,053 | 1,072 | 16,000 |
| 2009/09/14 | 1,071 | 1,077 | 1,059 | 1,060 | 14,200 |
| 2009/09/11 | 1,080 | 1,093 | 1,063 | 1,077 | 45,300 |
| 2009/09/10 | 1,104 | 1,105 | 1,087 | 1,090 | 29,000 |
| 2009/09/09 | 1,106 | 1,106 | 1,086 | 1,089 | 17,300 |
| 2009/09/08 | 1,108 | 1,108 | 1,079 | 1,095 | 27,100 |
| 2009/09/07 | 1,080 | 1,115 | 1,080 | 1,100 | 31,700 |
| 2009/09/04 | 1,073 | 1,095 | 1,064 | 1,077 | 25,400 |
| 2009/09/03 | 1,069 | 1,084 | 1,058 | 1,072 | 42,900 |
| 2009/09/02 | 1,111 | 1,130 | 1,069 | 1,076 | 52,400 |
| 2009/09/01 | 1,126 | 1,157 | 1,120 | 1,131 | 28,300 |
| 2009/08/31 | 1,142 | 1,182 | 1,140 | 1,146 | 19,400 |
| 2009/08/28 | 1,131 | 1,172 | 1,131 | 1,149 | 26,200 |
| 2009/08/27 | 1,150 | 1,150 | 1,113 | 1,130 | 14,900 |
| 2009/08/26 | 1,110 | 1,132 | 1,109 | 1,131 | 21,600 |
| 2009/08/25 | 1,120 | 1,126 | 1,097 | 1,113 | 19,400 |
| 2009/08/24 | 1,107 | 1,128 | 1,107 | 1,119 | 25,400 |
| 2009/08/21 | 1,090 | 1,093 | 1,061 | 1,067 | 32,800 |
| 2009/08/20 | 1,073 | 1,114 | 1,064 | 1,090 | 53,700 |
| 2009/08/19 | 1,078 | 1,098 | 1,062 | 1,082 | 36,800 |
| 2009/08/18 | 1,100 | 1,108 | 1,083 | 1,100 | 28,600 |
| 2009/08/17 | 1,163 | 1,163 | 1,091 | 1,105 | 79,100 |
| 2009/08/14 | 1,175 | 1,175 | 1,156 | 1,163 | 21,100 |
| 2009/08/13 | 1,126 | 1,187 | 1,126 | 1,175 | 42,600 |
| 2009/08/12 | 1,145 | 1,150 | 1,132 | 1,135 | 27,100 |
| 2009/08/11 | 1,149 | 1,160 | 1,138 | 1,145 | 24,300 |
| 2009/08/10 | 1,160 | 1,160 | 1,130 | 1,160 | 18,400 |
| 2009/08/07 | 1,131 | 1,159 | 1,124 | 1,159 | 19,800 |
| 2009/08/06 | 1,116 | 1,146 | 1,110 | 1,141 | 20,100 |
| 2009/08/05 | 1,123 | 1,155 | 1,123 | 1,124 | 21,100 |
| 2009/08/04 | 1,160 | 1,168 | 1,096 | 1,112 | 62,700 |
| 2009/08/03 | 1,168 | 1,178 | 1,150 | 1,164 | 18,300 |
| 2009/07/31 | 1,180 | 1,196 | 1,167 | 1,167 | 51,900 |
| 2009/07/30 | 1,136 | 1,151 | 1,136 | 1,141 | 16,200 |
| 2009/07/29 | 1,165 | 1,179 | 1,147 | 1,156 | 28,800 |
| 2009/07/28 | 1,190 | 1,190 | 1,141 | 1,167 | 12,300 |
| 2009/07/27 | 1,199 | 1,205 | 1,169 | 1,189 | 32,900 |
| 2009/07/24 | 1,131 | 1,221 | 1,131 | 1,181 | 50,100 |
| 2009/07/23 | 1,123 | 1,148 | 1,101 | 1,112 | 48,300 |
| 2009/07/22 | 1,078 | 1,149 | 1,078 | 1,122 | 48,200 |
| 2009/07/21 | 1,081 | 1,100 | 1,050 | 1,084 | 29,700 |
| 2009/07/17 | 1,102 | 1,102 | 1,075 | 1,080 | 27,700 |
| 2009/07/16 | 1,088 | 1,110 | 1,085 | 1,102 | 57,200 |
| 2009/07/15 | 1,080 | 1,085 | 1,060 | 1,071 | 26,900 |
| 2009/07/14 | 1,040 | 1,067 | 1,027 | 1,060 | 47,900 |
| 2009/07/13 | 1,018 | 1,041 | 1,018 | 1,027 | 31,800 |
| 2009/07/10 | 1,021 | 1,036 | 1,002 | 1,026 | 17,100 |
| 2009/07/09 | 1,020 | 1,046 | 1,013 | 1,022 | 25,200 |
| 2009/07/08 | 1,033 | 1,041 | 1,010 | 1,040 | 39,800 |
| 2009/07/07 | 1,058 | 1,076 | 1,032 | 1,053 | 15,600 |
| 2009/07/06 | 1,062 | 1,062 | 1,042 | 1,057 | 14,200 |
| 2009/07/03 | 1,038 | 1,062 | 1,020 | 1,061 | 29,500 |
| 2009/07/02 | 1,064 | 1,082 | 1,031 | 1,066 | 27,200 |
| 2009/07/01 | 1,084 | 1,084 | 1,045 | 1,057 | 25,600 |
| 2009/06/30 | 1,069 | 1,090 | 1,038 | 1,090 | 18,800 |
| 2009/06/29 | 1,053 | 1,084 | 1,014 | 1,055 | 26,000 |
| 2009/06/26 | 1,031 | 1,060 | 1,018 | 1,044 | 29,600 |
| 2009/06/25 | 973 | 1,023 | 971 | 1,017 | 41,900 |
| 2009/06/24 | 978 | 985 | 965 | 968 | 39,300 |
| 2009/06/23 | 992 | 992 | 960 | 963 | 38,400 |
| 2009/06/22 | 1,002 | 1,014 | 987 | 992 | 27,800 |
| 2009/06/19 | 1,024 | 1,045 | 1,011 | 1,022 | 37,500 |
| 2009/06/18 | 979 | 999 | 972 | 994 | 14,500 |
| 2009/06/17 | 967 | 1,024 | 967 | 989 | 43,000 |
| 2009/06/16 | 1,051 | 1,052 | 965 | 972 | 55,300 |
| 2009/06/15 | 1,061 | 1,061 | 1,032 | 1,051 | 49,600 |
| 2009/06/12 | 1,050 | 1,095 | 1,029 | 1,061 | 65,500 |
| 2009/06/11 | 1,008 | 1,016 | 1,000 | 1,009 | 25,400 |
| 2009/06/10 | 999 | 1,018 | 981 | 1,016 | 38,600 |
| 2009/06/09 | 950 | 1,000 | 948 | 979 | 69,200 |
| 2009/06/08 | 935 | 949 | 916 | 937 | 19,000 |
| 2009/06/05 | 927 | 933 | 915 | 926 | 37,400 |
| 2009/06/04 | 864 | 960 | 864 | 918 | 81,200 |
| 2009/06/03 | 847 | 864 | 830 | 860 | 35,800 |
| 2009/06/02 | 833 | 843 | 825 | 843 | 24,900 |
| 2009/06/01 | 843 | 843 | 815 | 824 | 27,900 |
| 2009/05/29 | 842 | 843 | 821 | 838 | 27,400 |
| 2009/05/28 | 834 | 870 | 822 | 852 | 48,100 |
| 2009/05/27 | 816 | 830 | 801 | 829 | 43,500 |
| 2009/05/26 | 812 | 817 | 804 | 811 | 34,000 |
| 2009/05/25 | 814 | 836 | 805 | 818 | 58,900 |
| 2009/05/22 | 784 | 821 | 765 | 814 | 116,800 |
| 2009/05/21 | 734 | 795 | 733 | 784 | 120,900 |
| 2009/05/20 | 695 | 730 | 690 | 724 | 93,700 |
| 2009/05/19 | 650 | 672 | 647 | 672 | 40,600 |
| 2009/05/18 | 648 | 654 | 640 | 642 | 60,900 |
| 2009/05/15 | 648 | 659 | 645 | 648 | 59,300 |
| 2009/05/14 | 635 | 649 | 634 | 644 | 42,300 |
| 2009/05/13 | 649 | 650 | 633 | 634 | 62,000 |
| 2009/05/12 | 641 | 649 | 638 | 642 | 36,900 |
| 2009/05/11 | 650 | 651 | 637 | 641 | 53,500 |
| 2009/05/08 | 637 | 640 | 628 | 640 | 93,100 |
| 2009/05/07 | 649 | 654 | 628 | 630 | 102,400 |
| 2009/05/01 | 646 | 646 | 629 | 630 | 17,800 |
| 2009/04/30 | 637 | 650 | 626 | 643 | 11,000 |
| 2009/04/28 | 644 | 646 | 620 | 620 | 17,800 |
| 2009/04/27 | 645 | 646 | 638 | 644 | 8,800 |
| 2009/04/24 | 636 | 648 | 633 | 635 | 32,300 |
| 2009/04/23 | 643 | 650 | 626 | 632 | 29,000 |
| 2009/04/22 | 649 | 652 | 639 | 642 | 27,000 |
| 2009/04/21 | 660 | 665 | 649 | 649 | 29,200 |
| 2009/04/20 | 672 | 672 | 650 | 670 | 32,100 |
| 2009/04/17 | 655 | 668 | 655 | 667 | 22,500 |
| 2009/04/16 | 656 | 661 | 652 | 654 | 40,900 |
| 2009/04/15 | 652 | 656 | 648 | 652 | 22,500 |
| 2009/04/14 | 653 | 660 | 647 | 650 | 29,200 |
| 2009/04/13 | 661 | 663 | 642 | 647 | 31,800 |
| 2009/04/10 | 655 | 659 | 649 | 651 | 8,000 |
| 2009/04/09 | 639 | 656 | 639 | 655 | 12,600 |
| 2009/04/08 | 655 | 655 | 640 | 640 | 12,300 |
| 2009/04/07 | 661 | 661 | 651 | 654 | 13,100 |
| 2009/04/06 | 649 | 658 | 645 | 651 | 24,500 |
| 2009/04/03 | 647 | 660 | 645 | 649 | 21,400 |
| 2009/04/02 | 641 | 644 | 632 | 639 | 28,300 |
| 2009/04/01 | 623 | 639 | 623 | 639 | 8,700 |
| 2009/03/31 | 640 | 640 | 620 | 625 | 25,800 |
| 2009/03/30 | 644 | 645 | 631 | 631 | 20,500 |
| 2009/03/27 | 647 | 650 | 640 | 644 | 28,000 |
| 2009/03/26 | 644 | 650 | 636 | 647 | 16,800 |
| 2009/03/25 | 634 | 650 | 623 | 649 | 23,500 |
| 2009/03/24 | 635 | 637 | 622 | 624 | 41,500 |
| 2009/03/23 | 623 | 635 | 615 | 635 | 27,200 |
| 2009/03/19 | 620 | 625 | 610 | 615 | 17,900 |
| 2009/03/18 | 617 | 627 | 617 | 620 | 18,700 |
| 2009/03/17 | 625 | 625 | 613 | 613 | 16,500 |
| 2009/03/16 | 632 | 645 | 622 | 625 | 42,300 |
| 2009/03/13 | 601 | 638 | 601 | 622 | 37,700 |
| 2009/03/12 | 610 | 615 | 604 | 605 | 19,700 |
| 2009/03/11 | 610 | 620 | 603 | 609 | 14,500 |
| 2009/03/10 | 611 | 614 | 605 | 608 | 10,400 |
| 2009/03/09 | 623 | 627 | 615 | 617 | 20,100 |
| 2009/03/06 | 637 | 642 | 621 | 625 | 35,600 |
| 2009/03/05 | 649 | 650 | 633 | 633 | 19,000 |
| 2009/03/04 | 633 | 648 | 632 | 639 | 14,200 |
| 2009/03/03 | 643 | 647 | 640 | 640 | 13,200 |
| 2009/03/02 | 659 | 663 | 653 | 663 | 16,500 |
| 2009/02/27 | 675 | 685 | 652 | 664 | 21,600 |
| 2009/02/26 | 652 | 668 | 652 | 665 | 16,600 |
| 2009/02/25 | 685 | 685 | 652 | 662 | 32,200 |
| 2009/02/24 | 683 | 694 | 683 | 694 | 5,300 |
| 2009/02/23 | 692 | 693 | 681 | 693 | 16,200 |
| 2009/02/20 | 745 | 745 | 710 | 716 | 26,800 |
| 2009/02/19 | 746 | 746 | 737 | 744 | 7,900 |
| 2009/02/18 | 769 | 770 | 729 | 737 | 14,000 |
| 2009/02/17 | 784 | 784 | 757 | 769 | 24,100 |
| 2009/02/16 | 776 | 791 | 763 | 789 | 26,500 |
| 2009/02/13 | 764 | 773 | 753 | 761 | 22,500 |
| 2009/02/12 | 779 | 790 | 750 | 764 | 19,200 |
| 2009/02/10 | 777 | 798 | 777 | 785 | 13,100 |
| 2009/02/09 | 810 | 811 | 775 | 777 | 41,600 |
| 2009/02/06 | 852 | 864 | 808 | 819 | 34,700 |
| 2009/02/05 | 868 | 880 | 846 | 855 | 28,900 |
| 2009/02/04 | 856 | 875 | 856 | 868 | 14,300 |
| 2009/02/03 | 850 | 871 | 847 | 861 | 24,000 |
| 2009/02/02 | 830 | 866 | 825 | 850 | 27,400 |
| 2009/01/30 | 832 | 847 | 822 | 839 | 32,900 |
| 2009/01/29 | 847 | 855 | 812 | 822 | 53,100 |
| 2009/01/28 | 915 | 915 | 897 | 907 | 16,300 |
| 2009/01/27 | 885 | 920 | 885 | 906 | 62,200 |
| 2009/01/26 | 870 | 890 | 864 | 873 | 27,400 |
| 2009/01/23 | 865 | 870 | 856 | 858 | 7,000 |
| 2009/01/22 | 916 | 916 | 868 | 875 | 25,800 |
| 2009/01/21 | 909 | 934 | 895 | 898 | 31,800 |
| 2009/01/20 | 947 | 947 | 906 | 919 | 24,100 |
| 2009/01/19 | 951 | 959 | 928 | 944 | 12,600 |
| 2009/01/16 | 921 | 955 | 913 | 933 | 34,400 |
| 2009/01/15 | 902 | 930 | 891 | 919 | 23,000 |
| 2009/01/14 | 908 | 913 | 889 | 908 | 20,500 |
| 2009/01/13 | 941 | 943 | 901 | 908 | 40,200 |
| 2009/01/09 | 994 | 997 | 945 | 951 | 39,800 |
| 2009/01/08 | 996 | 1,006 | 981 | 990 | 67,400 |
| 2009/01/07 | 1,016 | 1,040 | 1,007 | 1,007 | 61,600 |
| 2009/01/06 | 1,001 | 1,018 | 985 | 1,000 | 47,100 |
| 2009/01/05 | 1,036 | 1,036 | 984 | 995 | 13,500 |