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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,208 | 1,222 | 1,200 | 1,209 | 11,600 |
| 2015/12/29 | 1,181 | 1,197 | 1,169 | 1,189 | 9,900 |
| 2015/12/28 | 1,151 | 1,183 | 1,150 | 1,181 | 11,900 |
| 2015/12/25 | 1,158 | 1,158 | 1,128 | 1,134 | 20,400 |
| 2015/12/24 | 1,189 | 1,189 | 1,163 | 1,168 | 9,300 |
| 2015/12/22 | 1,196 | 1,196 | 1,172 | 1,182 | 10,300 |
| 2015/12/21 | 1,183 | 1,198 | 1,165 | 1,176 | 25,400 |
| 2015/12/18 | 1,192 | 1,202 | 1,178 | 1,193 | 17,300 |
| 2015/12/17 | 1,190 | 1,209 | 1,134 | 1,180 | 22,400 |
| 2015/12/16 | 1,190 | 1,191 | 1,166 | 1,187 | 33,000 |
| 2015/12/15 | 1,143 | 1,170 | 1,137 | 1,160 | 25,700 |
| 2015/12/14 | 1,120 | 1,144 | 1,119 | 1,140 | 15,600 |
| 2015/12/11 | 1,126 | 1,161 | 1,119 | 1,151 | 41,000 |
| 2015/12/10 | 1,154 | 1,175 | 1,153 | 1,156 | 21,300 |
| 2015/12/09 | 1,172 | 1,185 | 1,169 | 1,178 | 16,300 |
| 2015/12/08 | 1,188 | 1,193 | 1,173 | 1,186 | 14,300 |
| 2015/12/07 | 1,209 | 1,209 | 1,193 | 1,195 | 34,100 |
| 2015/12/04 | 1,188 | 1,190 | 1,166 | 1,188 | 24,500 |
| 2015/12/03 | 1,202 | 1,205 | 1,188 | 1,198 | 17,800 |
| 2015/12/02 | 1,207 | 1,209 | 1,194 | 1,208 | 28,900 |
| 2015/12/01 | 1,192 | 1,206 | 1,189 | 1,206 | 26,800 |
| 2015/11/30 | 1,176 | 1,191 | 1,176 | 1,188 | 13,200 |
| 2015/11/27 | 1,185 | 1,186 | 1,166 | 1,174 | 11,900 |
| 2015/11/26 | 1,197 | 1,198 | 1,183 | 1,186 | 15,900 |
| 2015/11/25 | 1,204 | 1,204 | 1,189 | 1,196 | 14,400 |
| 2015/11/24 | 1,205 | 1,205 | 1,198 | 1,204 | 19,100 |
| 2015/11/20 | 1,202 | 1,207 | 1,178 | 1,205 | 20,600 |
| 2015/11/19 | 1,190 | 1,206 | 1,190 | 1,202 | 16,800 |
| 2015/11/18 | 1,208 | 1,208 | 1,174 | 1,182 | 16,500 |
| 2015/11/17 | 1,205 | 1,206 | 1,190 | 1,203 | 23,000 |
| 2015/11/16 | 1,190 | 1,198 | 1,183 | 1,195 | 15,000 |
| 2015/11/13 | 1,193 | 1,208 | 1,192 | 1,201 | 12,900 |
| 2015/11/12 | 1,204 | 1,208 | 1,196 | 1,203 | 24,500 |
| 2015/11/11 | 1,194 | 1,208 | 1,188 | 1,203 | 23,800 |
| 2015/11/10 | 1,180 | 1,200 | 1,180 | 1,200 | 25,200 |
| 2015/11/09 | 1,166 | 1,198 | 1,162 | 1,194 | 42,900 |
| 2015/11/06 | 1,140 | 1,165 | 1,135 | 1,164 | 30,300 |
| 2015/11/05 | 1,157 | 1,185 | 1,095 | 1,149 | 84,800 |
| 2015/11/04 | 1,194 | 1,227 | 1,187 | 1,217 | 28,200 |
| 2015/11/02 | 1,200 | 1,200 | 1,180 | 1,194 | 16,200 |
| 2015/10/30 | 1,211 | 1,221 | 1,200 | 1,208 | 20,200 |
| 2015/10/29 | 1,199 | 1,211 | 1,199 | 1,206 | 10,000 |
| 2015/10/28 | 1,204 | 1,210 | 1,165 | 1,199 | 15,600 |
| 2015/10/27 | 1,202 | 1,211 | 1,194 | 1,194 | 9,800 |
| 2015/10/26 | 1,211 | 1,211 | 1,190 | 1,202 | 18,700 |
| 2015/10/23 | 1,204 | 1,211 | 1,201 | 1,205 | 14,900 |
| 2015/10/22 | 1,197 | 1,209 | 1,191 | 1,195 | 14,300 |
| 2015/10/21 | 1,180 | 1,209 | 1,173 | 1,207 | 19,100 |
| 2015/10/20 | 1,192 | 1,197 | 1,176 | 1,179 | 10,900 |
| 2015/10/19 | 1,193 | 1,193 | 1,164 | 1,181 | 16,300 |
| 2015/10/16 | 1,205 | 1,205 | 1,185 | 1,190 | 19,200 |
| 2015/10/15 | 1,170 | 1,187 | 1,170 | 1,185 | 10,500 |
| 2015/10/14 | 1,193 | 1,193 | 1,173 | 1,175 | 11,600 |
| 2015/10/13 | 1,195 | 1,210 | 1,185 | 1,196 | 18,200 |
| 2015/10/09 | 1,161 | 1,194 | 1,152 | 1,191 | 17,900 |
| 2015/10/08 | 1,168 | 1,173 | 1,148 | 1,158 | 8,600 |
| 2015/10/07 | 1,157 | 1,170 | 1,138 | 1,168 | 16,700 |
| 2015/10/06 | 1,163 | 1,173 | 1,152 | 1,156 | 15,900 |
| 2015/10/05 | 1,140 | 1,152 | 1,130 | 1,145 | 14,200 |
| 2015/10/02 | 1,118 | 1,132 | 1,110 | 1,129 | 10,000 |
| 2015/10/01 | 1,110 | 1,132 | 1,097 | 1,124 | 13,700 |
| 2015/09/30 | 1,093 | 1,114 | 1,082 | 1,096 | 16,700 |
| 2015/09/29 | 1,103 | 1,116 | 1,070 | 1,076 | 30,700 |
| 2015/09/28 | 1,143 | 1,155 | 1,114 | 1,124 | 28,000 |
| 2015/09/25 | 1,112 | 1,152 | 1,089 | 1,142 | 32,900 |
| 2015/09/24 | 1,128 | 1,128 | 1,095 | 1,102 | 32,700 |
| 2015/09/18 | 1,151 | 1,151 | 1,112 | 1,144 | 36,500 |
| 2015/09/17 | 1,150 | 1,159 | 1,131 | 1,151 | 18,700 |
| 2015/09/16 | 1,170 | 1,194 | 1,127 | 1,143 | 56,500 |
| 2015/09/15 | 1,084 | 1,173 | 1,070 | 1,146 | 77,100 |
| 2015/09/14 | 1,099 | 1,110 | 1,072 | 1,075 | 23,300 |
| 2015/09/11 | 1,026 | 1,094 | 1,026 | 1,084 | 54,300 |
| 2015/09/10 | 1,038 | 1,049 | 1,018 | 1,035 | 28,200 |
| 2015/09/09 | 1,025 | 1,084 | 1,007 | 1,066 | 58,100 |
| 2015/09/08 | 990 | 1,025 | 980 | 983 | 52,500 |
| 2015/09/07 | 1,027 | 1,027 | 978 | 987 | 69,600 |
| 2015/09/04 | 1,052 | 1,061 | 1,025 | 1,034 | 26,700 |
| 2015/09/03 | 1,048 | 1,078 | 1,037 | 1,037 | 32,700 |
| 2015/09/02 | 1,045 | 1,051 | 1,021 | 1,023 | 54,700 |
| 2015/09/01 | 1,121 | 1,121 | 1,060 | 1,062 | 33,200 |
| 2015/08/31 | 1,120 | 1,137 | 1,119 | 1,121 | 32,900 |
| 2015/08/28 | 1,128 | 1,128 | 1,103 | 1,117 | 32,900 |
| 2015/08/27 | 1,111 | 1,128 | 1,086 | 1,087 | 74,800 |
| 2015/08/26 | 1,037 | 1,108 | 1,037 | 1,105 | 47,200 |
| 2015/08/25 | 1,000 | 1,100 | 970 | 1,037 | 60,600 |
| 2015/08/24 | 1,128 | 1,136 | 1,061 | 1,063 | 136,600 |
| 2015/08/21 | 1,201 | 1,210 | 1,156 | 1,158 | 47,900 |
| 2015/08/20 | 1,229 | 1,251 | 1,213 | 1,218 | 32,000 |
| 2015/08/19 | 1,260 | 1,260 | 1,236 | 1,243 | 26,400 |
| 2015/08/18 | 1,270 | 1,274 | 1,264 | 1,264 | 14,700 |
| 2015/08/17 | 1,271 | 1,272 | 1,260 | 1,271 | 23,200 |
| 2015/08/14 | 1,253 | 1,260 | 1,244 | 1,257 | 15,600 |
| 2015/08/13 | 1,232 | 1,260 | 1,212 | 1,253 | 41,500 |
| 2015/08/12 | 1,275 | 1,278 | 1,246 | 1,246 | 67,000 |
| 2015/08/11 | 1,280 | 1,286 | 1,276 | 1,278 | 53,100 |
| 2015/08/10 | 1,290 | 1,291 | 1,276 | 1,285 | 34,300 |
| 2015/08/07 | 1,294 | 1,302 | 1,282 | 1,290 | 62,500 |
| 2015/08/06 | 1,299 | 1,305 | 1,281 | 1,303 | 82,600 |
| 2015/08/05 | 1,312 | 1,322 | 1,282 | 1,297 | 214,100 |
| 2015/08/04 | 1,468 | 1,499 | 1,446 | 1,462 | 28,300 |
| 2015/08/03 | 1,458 | 1,472 | 1,439 | 1,456 | 15,100 |
| 2015/07/31 | 1,442 | 1,470 | 1,400 | 1,458 | 27,400 |
| 2015/07/30 | 1,447 | 1,461 | 1,437 | 1,444 | 11,100 |
| 2015/07/29 | 1,468 | 1,473 | 1,445 | 1,447 | 17,300 |
| 2015/07/28 | 1,441 | 1,467 | 1,420 | 1,458 | 18,400 |
| 2015/07/27 | 1,485 | 1,494 | 1,454 | 1,458 | 18,400 |
| 2015/07/24 | 1,479 | 1,496 | 1,456 | 1,485 | 12,200 |
| 2015/07/23 | 1,465 | 1,482 | 1,462 | 1,477 | 14,300 |
| 2015/07/22 | 1,474 | 1,475 | 1,440 | 1,458 | 28,300 |
| 2015/07/21 | 1,478 | 1,484 | 1,474 | 1,475 | 20,300 |
| 2015/07/17 | 1,483 | 1,493 | 1,466 | 1,478 | 17,100 |
| 2015/07/16 | 1,467 | 1,487 | 1,467 | 1,482 | 22,200 |
| 2015/07/15 | 1,450 | 1,465 | 1,420 | 1,456 | 27,400 |
| 2015/07/14 | 1,446 | 1,455 | 1,388 | 1,441 | 24,500 |
| 2015/07/13 | 1,430 | 1,450 | 1,399 | 1,428 | 17,600 |
| 2015/07/10 | 1,400 | 1,431 | 1,385 | 1,400 | 50,300 |
| 2015/07/09 | 1,357 | 1,380 | 1,317 | 1,376 | 59,000 |
| 2015/07/08 | 1,466 | 1,471 | 1,385 | 1,399 | 47,400 |
| 2015/07/07 | 1,475 | 1,476 | 1,465 | 1,466 | 9,900 |
| 2015/07/06 | 1,474 | 1,475 | 1,452 | 1,453 | 31,000 |
| 2015/07/03 | 1,508 | 1,508 | 1,476 | 1,495 | 14,800 |
| 2015/07/02 | 1,499 | 1,517 | 1,495 | 1,503 | 16,600 |
| 2015/07/01 | 1,506 | 1,510 | 1,478 | 1,488 | 36,300 |
| 2015/06/30 | 1,475 | 1,498 | 1,471 | 1,498 | 23,400 |
| 2015/06/29 | 1,495 | 1,502 | 1,471 | 1,471 | 34,600 |
| 2015/06/26 | 1,525 | 1,536 | 1,518 | 1,529 | 22,800 |
| 2015/06/25 | 1,541 | 1,541 | 1,512 | 1,516 | 20,600 |
| 2015/06/24 | 1,531 | 1,547 | 1,531 | 1,542 | 34,300 |
| 2015/06/23 | 1,520 | 1,530 | 1,507 | 1,528 | 48,100 |
| 2015/06/22 | 1,500 | 1,525 | 1,498 | 1,508 | 47,000 |
| 2015/06/19 | 1,459 | 1,493 | 1,459 | 1,480 | 21,200 |
| 2015/06/18 | 1,473 | 1,475 | 1,457 | 1,459 | 16,600 |
| 2015/06/17 | 1,491 | 1,491 | 1,476 | 1,478 | 17,100 |
| 2015/06/16 | 1,500 | 1,510 | 1,490 | 1,491 | 29,100 |
| 2015/06/15 | 1,477 | 1,506 | 1,468 | 1,503 | 36,400 |
| 2015/06/12 | 1,482 | 1,493 | 1,471 | 1,476 | 42,900 |
| 2015/06/11 | 1,470 | 1,488 | 1,465 | 1,478 | 21,400 |
| 2015/06/10 | 1,466 | 1,496 | 1,466 | 1,470 | 22,900 |
| 2015/06/09 | 1,500 | 1,507 | 1,470 | 1,477 | 39,000 |
| 2015/06/08 | 1,502 | 1,521 | 1,486 | 1,500 | 61,000 |
| 2015/06/05 | 1,464 | 1,498 | 1,461 | 1,485 | 85,600 |
| 2015/06/04 | 1,430 | 1,473 | 1,420 | 1,458 | 101,000 |
| 2015/06/03 | 1,386 | 1,435 | 1,386 | 1,426 | 40,900 |
| 2015/06/02 | 1,394 | 1,406 | 1,394 | 1,400 | 28,500 |
| 2015/06/01 | 1,402 | 1,421 | 1,386 | 1,395 | 61,900 |
| 2015/05/29 | 1,375 | 1,450 | 1,375 | 1,426 | 76,700 |
| 2015/05/28 | 1,370 | 1,380 | 1,365 | 1,371 | 21,100 |
| 2015/05/27 | 1,368 | 1,373 | 1,355 | 1,370 | 14,300 |
| 2015/05/26 | 1,379 | 1,381 | 1,348 | 1,358 | 15,400 |
| 2015/05/25 | 1,390 | 1,392 | 1,375 | 1,382 | 14,700 |
| 2015/05/22 | 1,386 | 1,393 | 1,375 | 1,380 | 15,800 |
| 2015/05/21 | 1,379 | 1,394 | 1,378 | 1,385 | 40,600 |
| 2015/05/20 | 1,376 | 1,380 | 1,366 | 1,379 | 29,500 |
| 2015/05/19 | 1,357 | 1,373 | 1,357 | 1,367 | 27,400 |
| 2015/05/18 | 1,369 | 1,377 | 1,356 | 1,360 | 36,200 |
| 2015/05/15 | 1,360 | 1,364 | 1,351 | 1,360 | 29,500 |
| 2015/05/14 | 1,363 | 1,373 | 1,357 | 1,368 | 20,400 |
| 2015/05/13 | 1,362 | 1,380 | 1,362 | 1,369 | 23,900 |
| 2015/05/12 | 1,380 | 1,385 | 1,357 | 1,376 | 29,400 |
| 2015/05/11 | 1,399 | 1,400 | 1,368 | 1,384 | 47,500 |
| 2015/05/08 | 1,369 | 1,400 | 1,360 | 1,388 | 95,600 |
| 2015/05/07 | 1,319 | 1,348 | 1,314 | 1,329 | 36,700 |
| 2015/05/01 | 1,310 | 1,318 | 1,304 | 1,313 | 21,800 |
| 2015/04/30 | 1,341 | 1,341 | 1,325 | 1,328 | 24,900 |
| 2015/04/28 | 1,312 | 1,348 | 1,312 | 1,341 | 36,100 |
| 2015/04/27 | 1,309 | 1,324 | 1,303 | 1,310 | 20,500 |
| 2015/04/24 | 1,303 | 1,310 | 1,302 | 1,304 | 11,500 |
| 2015/04/23 | 1,311 | 1,315 | 1,302 | 1,306 | 8,900 |
| 2015/04/22 | 1,305 | 1,315 | 1,303 | 1,310 | 13,200 |
| 2015/04/21 | 1,291 | 1,304 | 1,291 | 1,299 | 8,800 |
| 2015/04/20 | 1,303 | 1,305 | 1,290 | 1,296 | 11,800 |
| 2015/04/17 | 1,299 | 1,314 | 1,299 | 1,306 | 29,900 |
| 2015/04/16 | 1,310 | 1,310 | 1,295 | 1,307 | 14,600 |
| 2015/04/15 | 1,309 | 1,309 | 1,301 | 1,307 | 8,300 |
| 2015/04/14 | 1,294 | 1,314 | 1,293 | 1,300 | 23,400 |
| 2015/04/13 | 1,289 | 1,298 | 1,278 | 1,286 | 21,200 |
| 2015/04/10 | 1,293 | 1,295 | 1,282 | 1,282 | 19,200 |
| 2015/04/09 | 1,286 | 1,288 | 1,276 | 1,280 | 11,600 |
| 2015/04/08 | 1,284 | 1,291 | 1,282 | 1,287 | 11,000 |
| 2015/04/07 | 1,266 | 1,290 | 1,263 | 1,275 | 15,000 |
| 2015/04/06 | 1,275 | 1,276 | 1,262 | 1,270 | 6,700 |
| 2015/04/03 | 1,263 | 1,282 | 1,261 | 1,275 | 12,300 |
| 2015/04/02 | 1,247 | 1,283 | 1,247 | 1,262 | 21,100 |
| 2015/04/01 | 1,250 | 1,259 | 1,235 | 1,240 | 32,900 |
| 2015/03/31 | 1,280 | 1,294 | 1,258 | 1,261 | 15,600 |
| 2015/03/30 | 1,270 | 1,273 | 1,253 | 1,257 | 20,000 |
| 2015/03/27 | 1,286 | 1,300 | 1,253 | 1,264 | 25,000 |
| 2015/03/26 | 1,293 | 1,302 | 1,288 | 1,293 | 19,800 |
| 2015/03/25 | 1,292 | 1,300 | 1,292 | 1,300 | 13,100 |
| 2015/03/24 | 1,295 | 1,304 | 1,291 | 1,295 | 10,400 |
| 2015/03/23 | 1,295 | 1,308 | 1,295 | 1,305 | 18,600 |
| 2015/03/20 | 1,281 | 1,290 | 1,280 | 1,289 | 22,600 |
| 2015/03/19 | 1,287 | 1,303 | 1,287 | 1,290 | 11,500 |
| 2015/03/18 | 1,307 | 1,307 | 1,285 | 1,297 | 18,200 |
| 2015/03/17 | 1,303 | 1,317 | 1,295 | 1,301 | 21,900 |
| 2015/03/16 | 1,296 | 1,312 | 1,273 | 1,291 | 38,000 |
| 2015/03/13 | 1,288 | 1,316 | 1,288 | 1,294 | 67,200 |
| 2015/03/12 | 1,307 | 1,315 | 1,306 | 1,311 | 14,900 |
| 2015/03/11 | 1,288 | 1,314 | 1,284 | 1,297 | 19,400 |
| 2015/03/10 | 1,298 | 1,309 | 1,286 | 1,288 | 24,200 |
| 2015/03/09 | 1,288 | 1,310 | 1,249 | 1,288 | 33,100 |
| 2015/03/06 | 1,312 | 1,320 | 1,296 | 1,297 | 23,600 |
| 2015/03/05 | 1,321 | 1,326 | 1,309 | 1,314 | 12,000 |
| 2015/03/04 | 1,330 | 1,335 | 1,301 | 1,316 | 27,900 |
| 2015/03/03 | 1,330 | 1,348 | 1,326 | 1,329 | 10,000 |
| 2015/03/02 | 1,332 | 1,339 | 1,331 | 1,331 | 9,200 |
| 2015/02/27 | 1,359 | 1,359 | 1,330 | 1,331 | 17,300 |
| 2015/02/26 | 1,335 | 1,369 | 1,335 | 1,359 | 23,900 |
| 2015/02/25 | 1,339 | 1,340 | 1,301 | 1,329 | 12,900 |
| 2015/02/24 | 1,326 | 1,349 | 1,313 | 1,339 | 27,700 |
| 2015/02/23 | 1,363 | 1,364 | 1,335 | 1,339 | 20,500 |
| 2015/02/20 | 1,381 | 1,381 | 1,356 | 1,363 | 26,300 |
| 2015/02/19 | 1,357 | 1,396 | 1,350 | 1,379 | 46,300 |
| 2015/02/18 | 1,354 | 1,369 | 1,342 | 1,359 | 30,100 |
| 2015/02/17 | 1,356 | 1,373 | 1,344 | 1,354 | 21,200 |
| 2015/02/16 | 1,346 | 1,377 | 1,321 | 1,356 | 49,500 |
| 2015/02/13 | 1,339 | 1,348 | 1,334 | 1,346 | 40,600 |
| 2015/02/12 | 1,333 | 1,342 | 1,320 | 1,332 | 35,500 |
| 2015/02/10 | 1,310 | 1,344 | 1,310 | 1,333 | 46,600 |
| 2015/02/09 | 1,309 | 1,340 | 1,250 | 1,335 | 66,300 |
| 2015/02/06 | 1,275 | 1,315 | 1,275 | 1,312 | 74,000 |
| 2015/02/05 | 1,256 | 1,271 | 1,250 | 1,269 | 49,800 |
| 2015/02/04 | 1,222 | 1,270 | 1,220 | 1,256 | 121,400 |
| 2015/02/03 | 1,184 | 1,193 | 1,170 | 1,171 | 15,800 |
| 2015/02/02 | 1,190 | 1,197 | 1,182 | 1,183 | 18,900 |
| 2015/01/30 | 1,210 | 1,213 | 1,197 | 1,203 | 13,900 |
| 2015/01/29 | 1,214 | 1,214 | 1,199 | 1,199 | 9,000 |
| 2015/01/28 | 1,202 | 1,216 | 1,190 | 1,214 | 15,400 |
| 2015/01/27 | 1,197 | 1,211 | 1,195 | 1,203 | 11,900 |
| 2015/01/26 | 1,184 | 1,195 | 1,180 | 1,190 | 4,200 |
| 2015/01/23 | 1,190 | 1,202 | 1,181 | 1,200 | 20,000 |
| 2015/01/22 | 1,185 | 1,185 | 1,163 | 1,178 | 19,800 |
| 2015/01/21 | 1,212 | 1,212 | 1,181 | 1,189 | 13,300 |
| 2015/01/20 | 1,202 | 1,210 | 1,185 | 1,207 | 17,800 |
| 2015/01/19 | 1,195 | 1,210 | 1,190 | 1,202 | 9,000 |
| 2015/01/16 | 1,195 | 1,202 | 1,174 | 1,187 | 24,700 |
| 2015/01/15 | 1,190 | 1,217 | 1,189 | 1,214 | 23,100 |
| 2015/01/14 | 1,200 | 1,206 | 1,186 | 1,194 | 14,900 |
| 2015/01/13 | 1,185 | 1,216 | 1,168 | 1,210 | 20,200 |
| 2015/01/09 | 1,185 | 1,196 | 1,185 | 1,191 | 14,000 |
| 2015/01/08 | 1,198 | 1,198 | 1,184 | 1,188 | 20,900 |
| 2015/01/07 | 1,161 | 1,193 | 1,161 | 1,183 | 22,300 |
| 2015/01/06 | 1,185 | 1,199 | 1,125 | 1,183 | 23,900 |
| 2015/01/05 | 1,194 | 1,230 | 1,190 | 1,206 | 13,800 |