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 |
---|---|---|---|---|---|
2011/12/30 | 680 | 681 | 670 | 680 | 3,400 |
2011/12/29 | 668 | 680 | 662 | 675 | 5,400 |
2011/12/28 | 655 | 670 | 655 | 667 | 3,800 |
2011/12/27 | 655 | 665 | 655 | 661 | 1,900 |
2011/12/26 | 661 | 661 | 658 | 658 | 3,100 |
2011/12/22 | 669 | 670 | 654 | 656 | 9,900 |
2011/12/21 | 688 | 688 | 675 | 675 | 3,600 |
2011/12/20 | 689 | 695 | 674 | 688 | 15,900 |
2011/12/19 | 653 | 684 | 652 | 679 | 16,000 |
2011/12/16 | 694 | 696 | 662 | 662 | 39,500 |
2011/12/15 | 680 | 680 | 673 | 676 | 8,200 |
2011/12/14 | 679 | 685 | 676 | 676 | 3,600 |
2011/12/13 | 671 | 680 | 665 | 677 | 10,400 |
2011/12/12 | 680 | 683 | 677 | 677 | 5,400 |
2011/12/09 | 674 | 679 | 672 | 676 | 25,500 |
2011/12/08 | 700 | 705 | 673 | 673 | 11,800 |
2011/12/07 | 691 | 704 | 669 | 700 | 28,500 |
2011/12/06 | 700 | 701 | 671 | 671 | 23,200 |
2011/12/05 | 692 | 712 | 685 | 712 | 55,300 |
2011/12/02 | 643 | 663 | 635 | 662 | 46,100 |
2011/12/01 | 635 | 645 | 631 | 634 | 21,500 |
2011/11/30 | 629 | 635 | 623 | 625 | 15,100 |
2011/11/29 | 618 | 635 | 609 | 630 | 23,400 |
2011/11/28 | 617 | 625 | 601 | 603 | 18,300 |
2011/11/25 | 608 | 626 | 608 | 610 | 9,600 |
2011/11/24 | 607 | 614 | 606 | 609 | 10,400 |
2011/11/22 | 605 | 624 | 605 | 621 | 8,400 |
2011/11/21 | 608 | 611 | 608 | 609 | 9,100 |
2011/11/18 | 608 | 611 | 605 | 608 | 12,100 |
2011/11/17 | 607 | 614 | 606 | 612 | 13,800 |
2011/11/16 | 628 | 628 | 612 | 612 | 18,100 |
2011/11/15 | 623 | 627 | 622 | 625 | 16,500 |
2011/11/14 | 625 | 630 | 621 | 623 | 6,800 |
2011/11/11 | 639 | 639 | 623 | 627 | 4,900 |
2011/11/10 | 630 | 630 | 622 | 630 | 14,600 |
2011/11/09 | 633 | 640 | 633 | 636 | 11,600 |
2011/11/08 | 643 | 643 | 632 | 632 | 6,100 |
2011/11/07 | 653 | 653 | 640 | 645 | 12,100 |
2011/11/04 | 640 | 655 | 639 | 653 | 13,100 |
2011/11/02 | 645 | 645 | 639 | 640 | 14,800 |
2011/11/01 | 650 | 657 | 647 | 647 | 22,300 |
2011/10/31 | 665 | 674 | 657 | 660 | 14,500 |
2011/10/28 | 666 | 675 | 658 | 668 | 17,700 |
2011/10/27 | 653 | 657 | 649 | 654 | 12,000 |
2011/10/26 | 651 | 653 | 646 | 649 | 9,100 |
2011/10/25 | 658 | 664 | 652 | 657 | 10,900 |
2011/10/24 | 665 | 670 | 657 | 662 | 17,200 |
2011/10/21 | 669 | 669 | 661 | 662 | 7,900 |
2011/10/20 | 680 | 680 | 663 | 670 | 12,800 |
2011/10/19 | 695 | 702 | 680 | 685 | 7,400 |
2011/10/18 | 698 | 698 | 684 | 685 | 5,500 |
2011/10/17 | 700 | 701 | 690 | 696 | 16,900 |
2011/10/14 | 686 | 688 | 680 | 680 | 13,100 |
2011/10/13 | 700 | 700 | 692 | 693 | 5,900 |
2011/10/12 | 699 | 700 | 688 | 695 | 4,300 |
2011/10/11 | 684 | 700 | 683 | 699 | 9,300 |
2011/10/07 | 685 | 701 | 683 | 683 | 9,300 |
2011/10/06 | 670 | 691 | 670 | 680 | 7,300 |
2011/10/05 | 694 | 694 | 659 | 659 | 8,200 |
2011/10/04 | 694 | 695 | 672 | 695 | 22,200 |
2011/10/03 | 719 | 719 | 692 | 696 | 10,800 |
2011/09/30 | 730 | 732 | 720 | 728 | 9,300 |
2011/09/29 | 721 | 730 | 719 | 730 | 15,100 |
2011/09/28 | 704 | 724 | 704 | 721 | 19,100 |
2011/09/27 | 700 | 712 | 694 | 712 | 10,400 |
2011/09/26 | 701 | 701 | 682 | 685 | 7,600 |
2011/09/22 | 700 | 702 | 692 | 702 | 11,900 |
2011/09/21 | 714 | 714 | 706 | 707 | 13,200 |
2011/09/20 | 727 | 727 | 719 | 719 | 14,100 |
2011/09/16 | 728 | 742 | 723 | 742 | 38,000 |
2011/09/15 | 710 | 730 | 708 | 730 | 11,500 |
2011/09/14 | 719 | 719 | 704 | 705 | 6,300 |
2011/09/13 | 706 | 730 | 706 | 718 | 8,900 |
2011/09/12 | 712 | 727 | 703 | 709 | 8,400 |
2011/09/09 | 719 | 730 | 693 | 727 | 28,300 |
2011/09/08 | 729 | 729 | 724 | 728 | 3,900 |
2011/09/07 | 721 | 726 | 711 | 724 | 11,300 |
2011/09/06 | 729 | 730 | 720 | 721 | 7,600 |
2011/09/05 | 733 | 733 | 728 | 729 | 10,800 |
2011/09/02 | 759 | 759 | 742 | 750 | 12,400 |
2011/09/01 | 747 | 774 | 747 | 769 | 7,800 |
2011/08/31 | 741 | 743 | 738 | 741 | 7,200 |
2011/08/30 | 745 | 745 | 730 | 740 | 11,100 |
2011/08/29 | 730 | 734 | 721 | 730 | 18,400 |
2011/08/26 | 730 | 730 | 724 | 730 | 10,800 |
2011/08/25 | 728 | 731 | 727 | 727 | 9,800 |
2011/08/24 | 729 | 730 | 717 | 719 | 12,100 |
2011/08/23 | 722 | 730 | 715 | 728 | 8,100 |
2011/08/22 | 730 | 730 | 723 | 726 | 15,300 |
2011/08/19 | 730 | 731 | 725 | 730 | 18,000 |
2011/08/18 | 740 | 740 | 732 | 737 | 8,000 |
2011/08/17 | 737 | 742 | 737 | 740 | 23,200 |
2011/08/16 | 749 | 755 | 730 | 737 | 16,200 |
2011/08/15 | 733 | 738 | 727 | 734 | 9,600 |
2011/08/12 | 752 | 752 | 725 | 732 | 11,000 |
2011/08/11 | 710 | 740 | 705 | 738 | 10,400 |
2011/08/10 | 736 | 740 | 731 | 734 | 11,600 |
2011/08/09 | 710 | 736 | 701 | 732 | 16,900 |
2011/08/08 | 712 | 731 | 709 | 731 | 13,800 |
2011/08/05 | 730 | 731 | 709 | 727 | 30,400 |
2011/08/04 | 750 | 761 | 747 | 756 | 20,200 |
2011/08/03 | 759 | 763 | 750 | 750 | 19,800 |
2011/08/02 | 767 | 770 | 762 | 766 | 18,300 |
2011/08/01 | 753 | 758 | 750 | 752 | 9,700 |
2011/07/29 | 762 | 765 | 752 | 752 | 12,800 |
2011/07/28 | 764 | 772 | 753 | 772 | 14,600 |
2011/07/27 | 774 | 778 | 763 | 772 | 10,300 |
2011/07/26 | 775 | 783 | 775 | 779 | 8,500 |
2011/07/25 | 785 | 787 | 769 | 770 | 12,700 |
2011/07/22 | 800 | 800 | 787 | 790 | 11,400 |
2011/07/21 | 790 | 794 | 785 | 786 | 19,100 |
2011/07/20 | 807 | 807 | 790 | 791 | 18,800 |
2011/07/19 | 808 | 808 | 794 | 799 | 28,600 |
2011/07/15 | 792 | 798 | 790 | 797 | 12,700 |
2011/07/14 | 786 | 804 | 784 | 798 | 5,200 |
2011/07/13 | 788 | 799 | 788 | 793 | 10,000 |
2011/07/12 | 792 | 799 | 786 | 796 | 13,900 |
2011/07/11 | 811 | 815 | 804 | 805 | 17,500 |
2011/07/08 | 818 | 827 | 813 | 818 | 19,900 |
2011/07/07 | 818 | 823 | 810 | 818 | 22,000 |
2011/07/06 | 807 | 818 | 799 | 818 | 26,000 |
2011/07/05 | 790 | 805 | 788 | 802 | 13,200 |
2011/07/04 | 790 | 809 | 790 | 799 | 22,000 |
2011/07/01 | 771 | 778 | 763 | 778 | 18,100 |
2011/06/30 | 759 | 760 | 745 | 760 | 9,300 |
2011/06/29 | 752 | 756 | 748 | 756 | 7,800 |
2011/06/28 | 750 | 752 | 741 | 750 | 7,700 |
2011/06/27 | 748 | 750 | 736 | 750 | 15,800 |
2011/06/24 | 744 | 752 | 744 | 748 | 11,900 |
2011/06/23 | 756 | 771 | 741 | 752 | 49,200 |
2011/06/22 | 743 | 753 | 733 | 741 | 21,400 |
2011/06/21 | 730 | 750 | 725 | 750 | 74,500 |
2011/06/20 | 698 | 707 | 698 | 700 | 10,000 |
2011/06/17 | 702 | 702 | 693 | 693 | 6,900 |
2011/06/16 | 708 | 708 | 691 | 693 | 17,600 |
2011/06/15 | 695 | 699 | 695 | 698 | 6,100 |
2011/06/14 | 674 | 704 | 674 | 693 | 11,500 |
2011/06/13 | 670 | 674 | 670 | 673 | 7,100 |
2011/06/10 | 670 | 683 | 670 | 675 | 28,600 |
2011/06/09 | 682 | 682 | 657 | 668 | 19,200 |
2011/06/08 | 682 | 683 | 675 | 675 | 8,700 |
2011/06/07 | 671 | 681 | 671 | 679 | 7,100 |
2011/06/06 | 685 | 688 | 679 | 680 | 7,300 |
2011/06/03 | 691 | 698 | 688 | 688 | 10,000 |
2011/06/02 | 692 | 693 | 689 | 692 | 8,200 |
2011/06/01 | 708 | 710 | 699 | 701 | 8,400 |
2011/05/31 | 705 | 711 | 700 | 705 | 11,400 |
2011/05/30 | 696 | 700 | 688 | 689 | 13,100 |
2011/05/27 | 711 | 712 | 696 | 696 | 14,700 |
2011/05/26 | 712 | 715 | 712 | 713 | 3,900 |
2011/05/25 | 711 | 716 | 711 | 712 | 18,700 |
2011/05/24 | 711 | 716 | 710 | 711 | 5,700 |
2011/05/23 | 715 | 721 | 711 | 716 | 6,100 |
2011/05/20 | 726 | 729 | 715 | 715 | 13,400 |
2011/05/19 | 727 | 734 | 725 | 726 | 13,800 |
2011/05/18 | 721 | 731 | 721 | 727 | 7,300 |
2011/05/17 | 720 | 722 | 710 | 721 | 11,700 |
2011/05/16 | 737 | 737 | 719 | 720 | 16,600 |
2011/05/13 | 713 | 713 | 701 | 707 | 14,500 |
2011/05/12 | 720 | 720 | 712 | 712 | 5,100 |
2011/05/11 | 725 | 734 | 720 | 720 | 10,100 |
2011/05/10 | 735 | 735 | 720 | 722 | 23,100 |
2011/05/09 | 740 | 748 | 740 | 743 | 8,500 |
2011/05/06 | 746 | 749 | 738 | 740 | 6,100 |
2011/05/02 | 743 | 750 | 743 | 748 | 8,700 |
2011/04/28 | 740 | 749 | 731 | 738 | 8,300 |
2011/04/27 | 734 | 741 | 730 | 731 | 9,400 |
2011/04/26 | 737 | 737 | 731 | 733 | 9,900 |
2011/04/25 | 758 | 758 | 742 | 743 | 6,200 |
2011/04/22 | 743 | 749 | 738 | 749 | 5,400 |
2011/04/21 | 752 | 756 | 745 | 750 | 7,800 |
2011/04/20 | 756 | 761 | 753 | 753 | 9,700 |
2011/04/19 | 747 | 752 | 742 | 746 | 7,900 |
2011/04/18 | 749 | 757 | 747 | 751 | 17,400 |
2011/04/15 | 749 | 757 | 743 | 755 | 6,800 |
2011/04/14 | 738 | 755 | 738 | 749 | 10,600 |
2011/04/13 | 726 | 756 | 722 | 737 | 17,600 |
2011/04/12 | 736 | 755 | 736 | 738 | 14,500 |
2011/04/11 | 743 | 766 | 738 | 751 | 26,800 |
2011/04/08 | 732 | 767 | 731 | 754 | 26,300 |
2011/04/07 | 741 | 751 | 731 | 731 | 12,100 |
2011/04/06 | 765 | 765 | 744 | 744 | 19,100 |
2011/04/05 | 800 | 800 | 753 | 759 | 15,700 |
2011/04/04 | 805 | 806 | 795 | 795 | 4,300 |
2011/04/01 | 824 | 828 | 810 | 810 | 10,100 |
2011/03/31 | 833 | 833 | 816 | 823 | 11,300 |
2011/03/30 | 807 | 833 | 807 | 833 | 17,100 |
2011/03/29 | 793 | 809 | 785 | 807 | 18,800 |
2011/03/28 | 785 | 794 | 783 | 794 | 9,300 |
2011/03/25 | 791 | 791 | 781 | 781 | 10,300 |
2011/03/24 | 782 | 794 | 780 | 780 | 12,900 |
2011/03/23 | 781 | 793 | 770 | 787 | 17,700 |
2011/03/22 | 782 | 790 | 758 | 780 | 32,300 |
2011/03/18 | 701 | 734 | 697 | 734 | 37,500 |
2011/03/17 | 700 | 700 | 681 | 691 | 31,800 |
2011/03/16 | 720 | 720 | 691 | 715 | 45,300 |
2011/03/15 | 722 | 735 | 650 | 670 | 54,200 |
2011/03/14 | 692 | 780 | 680 | 732 | 35,700 |
2011/03/11 | 833 | 837 | 827 | 827 | 52,300 |
2011/03/10 | 845 | 847 | 838 | 838 | 16,500 |
2011/03/09 | 844 | 856 | 844 | 845 | 13,800 |
2011/03/08 | 840 | 849 | 840 | 845 | 10,100 |
2011/03/07 | 850 | 851 | 843 | 843 | 16,000 |
2011/03/04 | 857 | 864 | 853 | 853 | 14,400 |
2011/03/03 | 855 | 855 | 846 | 851 | 9,800 |
2011/03/02 | 853 | 856 | 844 | 844 | 17,100 |
2011/03/01 | 857 | 867 | 857 | 861 | 10,200 |
2011/02/28 | 846 | 853 | 843 | 852 | 14,900 |
2011/02/25 | 852 | 852 | 843 | 847 | 14,000 |
2011/02/24 | 870 | 870 | 838 | 843 | 33,700 |
2011/02/23 | 880 | 897 | 871 | 871 | 19,900 |
2011/02/22 | 889 | 892 | 882 | 882 | 13,700 |
2011/02/21 | 893 | 893 | 888 | 890 | 14,900 |
2011/02/18 | 892 | 894 | 888 | 888 | 10,600 |
2011/02/17 | 890 | 894 | 885 | 887 | 24,700 |
2011/02/16 | 892 | 896 | 887 | 887 | 20,600 |
2011/02/15 | 893 | 896 | 887 | 892 | 11,400 |
2011/02/14 | 899 | 899 | 884 | 887 | 13,300 |
2011/02/10 | 885 | 893 | 882 | 886 | 9,300 |
2011/02/09 | 893 | 898 | 878 | 880 | 10,600 |
2011/02/08 | 890 | 900 | 890 | 890 | 9,000 |
2011/02/07 | 892 | 904 | 888 | 888 | 18,500 |
2011/02/04 | 882 | 896 | 882 | 890 | 10,900 |
2011/02/03 | 885 | 886 | 878 | 883 | 12,700 |
2011/02/02 | 872 | 886 | 872 | 881 | 14,500 |
2011/02/01 | 871 | 876 | 871 | 872 | 15,400 |
2011/01/31 | 880 | 880 | 860 | 876 | 13,300 |
2011/01/28 | 905 | 905 | 887 | 889 | 14,400 |
2011/01/27 | 895 | 905 | 895 | 900 | 5,300 |
2011/01/26 | 903 | 904 | 897 | 897 | 9,300 |
2011/01/25 | 890 | 903 | 890 | 902 | 12,800 |
2011/01/24 | 880 | 887 | 875 | 886 | 15,400 |
2011/01/21 | 922 | 923 | 878 | 884 | 43,200 |
2011/01/20 | 933 | 933 | 923 | 923 | 9,800 |
2011/01/19 | 930 | 933 | 929 | 929 | 10,200 |
2011/01/18 | 929 | 932 | 926 | 928 | 10,100 |
2011/01/17 | 936 | 940 | 930 | 930 | 21,100 |
2011/01/14 | 939 | 947 | 930 | 933 | 32,600 |
2011/01/13 | 927 | 940 | 916 | 932 | 49,000 |
2011/01/12 | 896 | 903 | 890 | 897 | 28,100 |
2011/01/11 | 881 | 887 | 881 | 882 | 17,200 |
2011/01/07 | 875 | 880 | 873 | 878 | 13,200 |
2011/01/06 | 870 | 871 | 864 | 871 | 11,100 |
2011/01/05 | 850 | 860 | 849 | 858 | 13,900 |
2011/01/04 | 846 | 858 | 838 | 849 | 14,800 |