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
2010/12/30 843 851 841 845 21,800
2010/12/29 847 858 844 858 7,500
2010/12/28 850 857 845 847 17,700
2010/12/27 855 855 846 849 10,300
2010/12/24 862 862 841 843 20,500
2010/12/22 863 868 863 864 12,300
2010/12/21 862 870 862 868 15,700
2010/12/20 877 877 861 864 22,500
2010/12/17 871 876 868 874 20,400
2010/12/16 873 878 872 874 22,000
2010/12/15 875 875 867 872 32,500
2010/12/14 878 882 872 880 35,700
2010/12/13 871 880 871 880 16,200
2010/12/10 881 881 869 870 44,600
2010/12/09 882 885 878 879 17,400
2010/12/08 875 888 867 888 34,500
2010/12/07 873 874 864 870 17,700
2010/12/06 842 879 842 868 53,600
2010/12/03 840 840 836 840 12,000
2010/12/02 831 860 831 837 43,000
2010/12/01 810 825 808 823 120,400
2010/11/30 836 836 825 825 18,700
2010/11/29 825 837 825 830 13,200
2010/11/26 831 833 820 825 12,200
2010/11/25 842 842 811 825 41,000
2010/11/24 834 838 832 834 15,700
2010/11/22 843 849 839 847 13,500
2010/11/19 844 845 831 836 15,400
2010/11/18 819 835 819 835 16,600
2010/11/17 806 821 806 820 8,100
2010/11/16 825 825 810 816 31,600
2010/11/15 830 838 822 825 11,900
2010/11/12 835 845 826 826 21,900
2010/11/11 847 847 841 843 12,200
2010/11/10 837 849 837 844 21,800
2010/11/09 834 846 828 842 14,200
2010/11/08 838 846 826 840 13,700
2010/11/05 808 845 808 825 23,800
2010/11/04 791 810 790 794 17,600
2010/11/02 801 802 767 778 40,900
2010/11/01 826 844 781 788 55,800
2010/10/29 838 845 823 841 20,300
2010/10/28 861 876 838 838 42,700
2010/10/27 876 885 856 865 18,200
2010/10/26 872 897 872 876 19,700
2010/10/25 886 895 875 875 19,700
2010/10/22 878 887 878 881 18,700
2010/10/21 887 887 868 877 24,500
2010/10/20 899 904 883 893 27,800
2010/10/19 903 921 903 913 14,800
2010/10/18 909 911 897 907 27,400
2010/10/15 921 923 905 909 18,200
2010/10/14 921 934 921 926 16,600
2010/10/13 923 931 920 920 8,800
2010/10/12 950 950 922 922 19,000
2010/10/08 963 968 948 949 24,800
2010/10/07 973 983 968 972 9,300
2010/10/06 974 982 965 974 10,300
2010/10/05 957 980 951 973 12,500
2010/10/04 978 978 965 965 19,200
2010/10/01 987 987 965 978 16,200
2010/09/30 1,023 1,027 987 991 12,800
2010/09/29 1,005 1,029 1,005 1,023 16,100
2010/09/28 1,008 1,018 1,005 1,012 13,300
2010/09/27 1,015 1,027 1,005 1,027 10,600
2010/09/24 1,012 1,020 1,001 1,001 10,600
2010/09/22 1,023 1,025 1,019 1,019 4,700
2010/09/21 1,042 1,050 1,017 1,023 13,800
2010/09/17 1,009 1,027 1,009 1,024 9,600
2010/09/16 1,023 1,024 1,000 1,009 18,500
2010/09/15 1,010 1,027 997 1,022 19,000
2010/09/14 1,038 1,038 1,016 1,018 10,100
2010/09/13 1,030 1,039 1,030 1,036 8,000
2010/09/10 1,036 1,036 1,017 1,030 27,900
2010/09/09 1,017 1,022 1,007 1,018 5,300
2010/09/08 1,038 1,038 1,001 1,005 12,200
2010/09/07 1,033 1,053 1,033 1,051 7,700
2010/09/06 1,028 1,043 1,025 1,042 11,300
2010/09/03 1,009 1,020 1,007 1,015 10,800
2010/09/02 1,011 1,011 1,000 1,001 10,900
2010/09/01 992 1,019 982 996 16,100
2010/08/31 1,010 1,017 985 992 14,400
2010/08/30 1,019 1,030 1,018 1,026 10,800
2010/08/27 985 1,008 980 1,008 11,600
2010/08/26 991 996 978 996 10,200
2010/08/25 992 995 975 991 15,100
2010/08/24 970 996 966 992 11,800
2010/08/23 992 999 963 983 8,900
2010/08/20 1,001 1,002 990 998 21,000
2010/08/19 1,002 1,015 1,002 1,008 9,000
2010/08/18 993 1,009 991 1,005 22,600
2010/08/17 968 988 960 984 9,800
2010/08/16 972 985 966 976 22,900
2010/08/13 975 992 962 972 19,400
2010/08/12 970 981 970 978 8,700
2010/08/11 999 999 962 985 13,100
2010/08/10 1,009 1,013 1,002 1,004 15,900
2010/08/09 1,019 1,021 989 1,015 10,000
2010/08/06 1,012 1,026 1,008 1,024 16,100
2010/08/05 1,002 1,019 1,001 1,016 12,200
2010/08/04 1,001 1,004 986 1,000 21,100
2010/08/03 994 1,012 987 1,004 21,700
2010/08/02 944 997 944 990 23,800
2010/07/30 958 969 943 945 16,300
2010/07/29 965 970 958 958 8,100
2010/07/28 956 971 947 964 13,900
2010/07/27 949 955 946 952 9,400
2010/07/26 949 950 934 945 9,800
2010/07/23 933 939 915 931 12,700
2010/07/22 922 929 911 918 10,800
2010/07/21 926 927 914 921 9,400
2010/07/20 933 933 915 925 21,000
2010/07/16 926 926 910 918 18,800
2010/07/15 939 939 906 926 12,300
2010/07/14 935 954 935 947 6,500
2010/07/13 950 950 930 932 11,300
2010/07/12 947 953 947 950 5,400
2010/07/09 950 960 930 955 8,600
2010/07/08 946 948 931 948 6,600
2010/07/07 934 941 921 933 7,700
2010/07/06 926 948 918 940 7,400
2010/07/05 934 938 916 928 8,500
2010/07/02 915 933 915 920 9,100
2010/07/01 922 931 915 921 14,700
2010/06/30 945 945 928 935 18,200
2010/06/29 962 976 942 953 13,700
2010/06/28 964 975 957 966 14,400
2010/06/25 971 972 956 968 19,800
2010/06/24 988 996 960 971 23,800
2010/06/23 1,005 1,011 985 999 19,000
2010/06/22 978 1,022 978 1,010 69,100
2010/06/21 956 978 948 974 25,700
2010/06/18 953 970 944 954 25,700
2010/06/17 961 961 947 957 12,800
2010/06/16 946 965 946 958 22,500
2010/06/15 938 946 930 940 17,700
2010/06/14 948 957 948 953 9,200
2010/06/11 974 974 932 943 51,700
2010/06/10 932 949 922 946 12,800
2010/06/09 958 958 934 943 15,900
2010/06/08 961 965 955 958 13,900
2010/06/07 970 970 961 961 14,100
2010/06/04 999 999 985 990 10,500
2010/06/03 975 1,000 975 991 18,200
2010/06/02 970 979 965 970 16,700
2010/06/01 976 994 975 984 7,500
2010/05/31 991 992 968 986 12,400
2010/05/28 980 1,000 971 977 25,400
2010/05/27 968 995 961 965 36,300
2010/05/26 962 984 962 969 20,500
2010/05/25 1,007 1,007 971 974 19,800
2010/05/24 998 1,008 982 1,001 18,300
2010/05/21 1,016 1,026 999 1,007 30,800
2010/05/20 1,057 1,057 993 1,046 37,600
2010/05/19 1,054 1,062 1,047 1,060 26,100
2010/05/18 1,080 1,093 1,075 1,084 31,600
2010/05/17 1,082 1,093 1,058 1,077 39,800
2010/05/14 1,078 1,098 1,071 1,082 21,600
2010/05/13 1,083 1,099 1,077 1,099 17,000
2010/05/12 1,091 1,102 1,070 1,084 60,700
2010/05/11 1,110 1,111 1,094 1,103 38,500
2010/05/10 1,076 1,099 1,040 1,098 43,300
2010/05/07 1,053 1,078 1,000 1,073 61,300
2010/05/06 1,152 1,174 1,082 1,085 60,000
2010/04/30 1,181 1,190 1,177 1,182 33,200
2010/04/28 1,172 1,181 1,156 1,170 32,900
2010/04/27 1,184 1,198 1,184 1,195 14,800
2010/04/26 1,179 1,200 1,172 1,200 62,200
2010/04/23 1,162 1,169 1,083 1,160 41,700
2010/04/22 1,142 1,170 1,132 1,161 43,000
2010/04/21 1,128 1,149 1,125 1,149 47,100
2010/04/20 1,118 1,125 1,105 1,118 27,900
2010/04/19 1,112 1,120 1,098 1,105 25,800
2010/04/16 1,126 1,128 1,113 1,121 33,600
2010/04/15 1,120 1,127 1,112 1,126 17,400
2010/04/14 1,129 1,130 1,115 1,125 25,600
2010/04/13 1,131 1,131 1,113 1,119 23,000
2010/04/12 1,119 1,137 1,119 1,131 24,000
2010/04/09 1,113 1,123 1,110 1,122 24,100
2010/04/08 1,107 1,123 1,102 1,120 36,600
2010/04/07 1,125 1,129 1,115 1,123 30,800
2010/04/06 1,123 1,129 1,117 1,123 32,700
2010/04/05 1,100 1,120 1,100 1,120 31,900
2010/04/02 1,121 1,121 1,100 1,104 22,200
2010/04/01 1,100 1,108 1,084 1,104 37,500
2010/03/31 1,094 1,108 1,088 1,097 42,500
2010/03/30 1,080 1,097 1,050 1,094 40,600
2010/03/29 1,067 1,086 1,053 1,077 43,900
2010/03/26 1,048 1,069 1,042 1,069 60,400
2010/03/25 1,029 1,044 1,021 1,036 44,300
2010/03/24 1,016 1,029 1,000 1,025 48,600
2010/03/23 1,000 1,006 997 1,001 26,500
2010/03/19 992 1,005 992 1,000 20,400
2010/03/18 997 1,001 986 989 32,500
2010/03/17 1,007 1,007 995 998 19,900
2010/03/16 989 1,004 989 997 19,100
2010/03/15 985 992 985 988 17,300
2010/03/12 982 992 982 982 37,900
2010/03/11 979 992 979 988 15,900
2010/03/10 981 985 978 979 27,100
2010/03/09 986 991 981 984 33,700
2010/03/08 990 997 985 986 37,700
2010/03/05 986 1,000 986 989 33,300
2010/03/04 996 997 989 993 27,600
2010/03/03 1,009 1,011 995 1,001 15,100
2010/03/02 1,003 1,014 1,003 1,009 9,400
2010/03/01 1,001 1,013 1,001 1,009 5,900
2010/02/26 999 1,004 996 998 14,700
2010/02/25 1,018 1,018 1,002 1,004 8,700
2010/02/24 1,012 1,024 1,006 1,011 11,000
2010/02/23 1,035 1,035 1,011 1,020 8,000
2010/02/22 1,026 1,034 1,023 1,028 24,600
2010/02/19 1,014 1,021 1,004 1,004 11,200
2010/02/18 1,005 1,025 1,002 1,013 15,900
2010/02/17 1,010 1,022 1,005 1,010 13,900
2010/02/16 984 1,024 984 994 30,100
2010/02/15 993 993 971 980 29,400
2010/02/12 1,000 1,004 989 993 29,500
2010/02/10 1,012 1,014 1,000 1,002 21,200
2010/02/09 1,014 1,025 1,008 1,017 10,400
2010/02/08 1,020 1,035 1,006 1,015 16,700
2010/02/05 1,011 1,035 1,002 1,020 13,500
2010/02/04 1,044 1,044 1,026 1,032 9,800
2010/02/03 1,026 1,047 1,025 1,031 13,200
2010/02/02 1,028 1,042 1,010 1,031 26,300
2010/02/01 1,036 1,072 1,018 1,028 28,700
2010/01/29 1,054 1,054 1,035 1,037 17,100
2010/01/28 1,046 1,060 1,043 1,053 12,000
2010/01/27 1,065 1,073 1,041 1,045 19,500
2010/01/26 1,093 1,093 1,067 1,068 17,500
2010/01/25 1,080 1,085 1,076 1,082 7,800
2010/01/22 1,095 1,095 1,077 1,084 10,400
2010/01/21 1,101 1,113 1,083 1,108 16,800
2010/01/20 1,123 1,123 1,082 1,096 16,900
2010/01/19 1,095 1,110 1,095 1,109 21,500
2010/01/18 1,102 1,113 1,087 1,099 21,600
2010/01/15 1,100 1,108 1,089 1,102 22,200
2010/01/14 1,110 1,123 1,096 1,115 30,600
2010/01/13 1,101 1,116 1,095 1,098 31,200
2010/01/12 1,097 1,107 1,079 1,094 16,500
2010/01/08 1,078 1,089 1,070 1,086 13,600
2010/01/07 1,085 1,085 1,069 1,078 15,400
2010/01/06 1,085 1,085 1,060 1,085 28,900
2010/01/05 1,098 1,104 1,072 1,072 24,100
2010/01/04 1,100 1,100 1,086 1,098 8,400

このページの先頭へ