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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,329 | 1,338 | 1,309 | 1,311 | 25,100 |
| 2018/12/27 | 1,273 | 1,333 | 1,273 | 1,325 | 31,200 |
| 2018/12/26 | 1,210 | 1,249 | 1,200 | 1,220 | 46,300 |
| 2018/12/25 | 1,279 | 1,279 | 1,207 | 1,213 | 25,300 |
| 2018/12/21 | 1,337 | 1,337 | 1,289 | 1,306 | 48,200 |
| 2018/12/20 | 1,409 | 1,409 | 1,327 | 1,336 | 28,200 |
| 2018/12/19 | 1,425 | 1,444 | 1,408 | 1,427 | 20,800 |
| 2018/12/18 | 1,453 | 1,477 | 1,431 | 1,433 | 23,500 |
| 2018/12/17 | 1,471 | 1,502 | 1,455 | 1,472 | 49,000 |
| 2018/12/14 | 1,465 | 1,467 | 1,435 | 1,441 | 30,200 |
| 2018/12/13 | 1,485 | 1,498 | 1,473 | 1,477 | 24,900 |
| 2018/12/12 | 1,433 | 1,495 | 1,433 | 1,485 | 33,000 |
| 2018/12/11 | 1,485 | 1,485 | 1,415 | 1,415 | 34,100 |
| 2018/12/10 | 1,466 | 1,525 | 1,466 | 1,475 | 31,700 |
| 2018/12/07 | 1,495 | 1,519 | 1,481 | 1,491 | 24,100 |
| 2018/12/06 | 1,534 | 1,537 | 1,502 | 1,506 | 27,000 |
| 2018/12/05 | 1,550 | 1,553 | 1,525 | 1,530 | 19,900 |
| 2018/12/04 | 1,637 | 1,637 | 1,580 | 1,582 | 28,800 |
| 2018/12/03 | 1,631 | 1,660 | 1,625 | 1,655 | 22,300 |
| 2018/11/30 | 1,612 | 1,641 | 1,600 | 1,631 | 19,100 |
| 2018/11/29 | 1,573 | 1,634 | 1,573 | 1,616 | 33,000 |
| 2018/11/28 | 1,515 | 1,546 | 1,510 | 1,545 | 15,800 |
| 2018/11/27 | 1,495 | 1,511 | 1,468 | 1,505 | 21,100 |
| 2018/11/26 | 1,490 | 1,504 | 1,471 | 1,474 | 14,000 |
| 2018/11/22 | 1,500 | 1,501 | 1,467 | 1,495 | 25,900 |
| 2018/11/21 | 1,501 | 1,523 | 1,486 | 1,503 | 23,700 |
| 2018/11/20 | 1,534 | 1,534 | 1,506 | 1,511 | 11,100 |
| 2018/11/19 | 1,532 | 1,545 | 1,529 | 1,537 | 9,300 |
| 2018/11/16 | 1,530 | 1,535 | 1,510 | 1,520 | 12,600 |
| 2018/11/15 | 1,548 | 1,550 | 1,513 | 1,534 | 24,500 |
| 2018/11/14 | 1,563 | 1,577 | 1,547 | 1,563 | 10,400 |
| 2018/11/13 | 1,587 | 1,587 | 1,544 | 1,554 | 17,600 |
| 2018/11/12 | 1,596 | 1,639 | 1,589 | 1,601 | 12,300 |
| 2018/11/09 | 1,577 | 1,606 | 1,577 | 1,602 | 16,100 |
| 2018/11/08 | 1,570 | 1,593 | 1,562 | 1,572 | 13,200 |
| 2018/11/07 | 1,550 | 1,583 | 1,530 | 1,560 | 18,700 |
| 2018/11/06 | 1,534 | 1,572 | 1,522 | 1,556 | 14,200 |
| 2018/11/05 | 1,600 | 1,600 | 1,533 | 1,538 | 37,900 |
| 2018/11/02 | 1,589 | 1,641 | 1,555 | 1,607 | 47,700 |
| 2018/11/01 | 1,561 | 1,618 | 1,561 | 1,583 | 25,600 |
| 2018/10/31 | 1,597 | 1,602 | 1,566 | 1,588 | 21,200 |
| 2018/10/30 | 1,518 | 1,590 | 1,510 | 1,588 | 42,900 |
| 2018/10/29 | 1,520 | 1,553 | 1,501 | 1,508 | 17,500 |
| 2018/10/26 | 1,553 | 1,566 | 1,494 | 1,501 | 35,400 |
| 2018/10/25 | 1,600 | 1,600 | 1,542 | 1,542 | 26,300 |
| 2018/10/24 | 1,601 | 1,652 | 1,601 | 1,643 | 19,200 |
| 2018/10/23 | 1,642 | 1,658 | 1,599 | 1,600 | 26,700 |
| 2018/10/22 | 1,650 | 1,676 | 1,635 | 1,662 | 17,400 |
| 2018/10/19 | 1,644 | 1,663 | 1,627 | 1,654 | 15,900 |
| 2018/10/18 | 1,703 | 1,703 | 1,668 | 1,673 | 14,000 |
| 2018/10/17 | 1,697 | 1,726 | 1,685 | 1,711 | 24,500 |
| 2018/10/16 | 1,672 | 1,694 | 1,661 | 1,675 | 29,100 |
| 2018/10/15 | 1,717 | 1,717 | 1,670 | 1,675 | 22,300 |
| 2018/10/12 | 1,730 | 1,744 | 1,720 | 1,726 | 20,400 |
| 2018/10/11 | 1,768 | 1,768 | 1,718 | 1,734 | 28,800 |
| 2018/10/10 | 1,845 | 1,860 | 1,806 | 1,808 | 18,400 |
| 2018/10/09 | 1,899 | 1,899 | 1,844 | 1,845 | 16,000 |
| 2018/10/05 | 1,940 | 1,940 | 1,897 | 1,905 | 12,700 |
| 2018/10/04 | 1,933 | 1,953 | 1,910 | 1,944 | 19,600 |
| 2018/10/03 | 1,896 | 1,937 | 1,890 | 1,900 | 16,800 |
| 2018/10/02 | 1,900 | 1,947 | 1,892 | 1,894 | 23,900 |
| 2018/10/01 | 1,923 | 1,930 | 1,900 | 1,911 | 12,400 |
| 2018/09/28 | 1,954 | 1,978 | 1,917 | 1,928 | 18,500 |
| 2018/09/27 | 1,970 | 1,989 | 1,925 | 1,931 | 20,100 |
| 2018/09/26 | 1,982 | 2,006 | 1,949 | 1,970 | 29,000 |
| 2018/09/25 | 1,951 | 2,052 | 1,942 | 2,052 | 63,700 |
| 2018/09/21 | 1,903 | 1,946 | 1,876 | 1,945 | 33,500 |
| 2018/09/20 | 1,920 | 1,920 | 1,848 | 1,875 | 33,300 |
| 2018/09/19 | 1,850 | 1,909 | 1,838 | 1,902 | 24,700 |
| 2018/09/18 | 1,807 | 1,843 | 1,776 | 1,840 | 21,900 |
| 2018/09/14 | 1,784 | 1,834 | 1,784 | 1,808 | 45,400 |
| 2018/09/13 | 1,760 | 1,837 | 1,754 | 1,824 | 26,100 |
| 2018/09/12 | 1,756 | 1,788 | 1,735 | 1,781 | 45,600 |
| 2018/09/11 | 1,699 | 1,784 | 1,675 | 1,766 | 38,600 |
| 2018/09/10 | 1,661 | 1,712 | 1,659 | 1,703 | 22,200 |
| 2018/09/07 | 1,695 | 1,695 | 1,641 | 1,666 | 15,200 |
| 2018/09/06 | 1,648 | 1,720 | 1,648 | 1,701 | 23,000 |
| 2018/09/05 | 1,652 | 1,673 | 1,649 | 1,653 | 13,000 |
| 2018/09/04 | 1,682 | 1,682 | 1,652 | 1,658 | 8,200 |
| 2018/09/03 | 1,708 | 1,708 | 1,668 | 1,675 | 10,400 |
| 2018/08/31 | 1,704 | 1,718 | 1,688 | 1,691 | 12,600 |
| 2018/08/30 | 1,697 | 1,727 | 1,688 | 1,721 | 16,300 |
| 2018/08/29 | 1,684 | 1,709 | 1,684 | 1,689 | 8,800 |
| 2018/08/28 | 1,703 | 1,720 | 1,683 | 1,684 | 9,800 |
| 2018/08/27 | 1,669 | 1,709 | 1,669 | 1,702 | 16,000 |
| 2018/08/24 | 1,699 | 1,700 | 1,667 | 1,669 | 10,100 |
| 2018/08/23 | 1,645 | 1,695 | 1,645 | 1,690 | 30,500 |
| 2018/08/22 | 1,620 | 1,656 | 1,618 | 1,646 | 10,200 |
| 2018/08/21 | 1,629 | 1,629 | 1,602 | 1,613 | 15,500 |
| 2018/08/20 | 1,655 | 1,656 | 1,639 | 1,644 | 9,300 |
| 2018/08/17 | 1,631 | 1,658 | 1,631 | 1,655 | 7,900 |
| 2018/08/16 | 1,643 | 1,643 | 1,616 | 1,640 | 23,400 |
| 2018/08/15 | 1,685 | 1,685 | 1,639 | 1,664 | 25,200 |
| 2018/08/14 | 1,654 | 1,683 | 1,640 | 1,683 | 32,500 |
| 2018/08/13 | 1,700 | 1,719 | 1,664 | 1,667 | 35,700 |
| 2018/08/10 | 1,760 | 1,760 | 1,712 | 1,716 | 22,200 |
| 2018/08/09 | 1,717 | 1,769 | 1,717 | 1,763 | 19,500 |
| 2018/08/08 | 1,723 | 1,748 | 1,708 | 1,717 | 24,700 |
| 2018/08/07 | 1,720 | 1,731 | 1,713 | 1,729 | 18,900 |
| 2018/08/06 | 1,751 | 1,784 | 1,714 | 1,721 | 35,200 |
| 2018/08/03 | 1,835 | 1,840 | 1,777 | 1,786 | 23,500 |
| 2018/08/02 | 1,802 | 1,857 | 1,802 | 1,835 | 49,900 |
| 2018/08/01 | 1,895 | 1,895 | 1,838 | 1,869 | 31,100 |
| 2018/07/31 | 1,879 | 1,894 | 1,852 | 1,872 | 27,300 |
| 2018/07/30 | 1,857 | 1,896 | 1,845 | 1,884 | 27,700 |
| 2018/07/27 | 1,839 | 1,868 | 1,829 | 1,861 | 27,200 |
| 2018/07/26 | 1,800 | 1,843 | 1,800 | 1,829 | 23,700 |
| 2018/07/25 | 1,794 | 1,805 | 1,776 | 1,791 | 27,200 |
| 2018/07/24 | 1,807 | 1,808 | 1,778 | 1,781 | 18,200 |
| 2018/07/23 | 1,807 | 1,821 | 1,795 | 1,801 | 16,800 |
| 2018/07/20 | 1,824 | 1,861 | 1,801 | 1,819 | 23,900 |
| 2018/07/19 | 1,816 | 1,834 | 1,808 | 1,826 | 23,600 |
| 2018/07/18 | 1,806 | 1,826 | 1,795 | 1,812 | 19,600 |
| 2018/07/17 | 1,753 | 1,819 | 1,713 | 1,798 | 46,700 |
| 2018/07/13 | 1,728 | 1,737 | 1,714 | 1,719 | 12,900 |
| 2018/07/12 | 1,708 | 1,743 | 1,708 | 1,728 | 21,800 |
| 2018/07/11 | 1,728 | 1,728 | 1,672 | 1,714 | 35,100 |
| 2018/07/10 | 1,740 | 1,787 | 1,740 | 1,752 | 30,800 |
| 2018/07/09 | 1,694 | 1,739 | 1,694 | 1,732 | 29,800 |
| 2018/07/06 | 1,658 | 1,694 | 1,658 | 1,685 | 19,200 |
| 2018/07/05 | 1,700 | 1,700 | 1,652 | 1,652 | 20,800 |
| 2018/07/04 | 1,695 | 1,708 | 1,694 | 1,700 | 13,200 |
| 2018/07/03 | 1,736 | 1,745 | 1,695 | 1,699 | 31,200 |
| 2018/07/02 | 1,778 | 1,785 | 1,732 | 1,734 | 30,800 |
| 2018/06/29 | 1,776 | 1,801 | 1,758 | 1,779 | 23,800 |
| 2018/06/28 | 1,772 | 1,780 | 1,709 | 1,777 | 50,100 |
| 2018/06/27 | 1,777 | 1,780 | 1,724 | 1,764 | 43,000 |
| 2018/06/26 | 1,778 | 1,793 | 1,721 | 1,777 | 68,700 |
| 2018/06/25 | 1,861 | 1,893 | 1,816 | 1,818 | 54,000 |
| 2018/06/22 | 1,839 | 1,925 | 1,824 | 1,918 | 104,300 |
| 2018/06/21 | 1,874 | 1,891 | 1,860 | 1,864 | 18,700 |
| 2018/06/20 | 1,902 | 1,902 | 1,852 | 1,870 | 21,000 |
| 2018/06/19 | 1,912 | 1,919 | 1,865 | 1,865 | 40,200 |
| 2018/06/18 | 1,915 | 1,915 | 1,885 | 1,912 | 34,400 |
| 2018/06/15 | 1,914 | 1,933 | 1,910 | 1,930 | 22,100 |
| 2018/06/14 | 1,933 | 1,934 | 1,904 | 1,908 | 13,400 |
| 2018/06/13 | 1,941 | 1,948 | 1,930 | 1,933 | 34,800 |
| 2018/06/12 | 1,938 | 1,953 | 1,927 | 1,932 | 10,200 |
| 2018/06/11 | 1,898 | 1,950 | 1,898 | 1,938 | 23,800 |
| 2018/06/08 | 1,862 | 1,911 | 1,862 | 1,896 | 38,600 |
| 2018/06/07 | 1,887 | 1,920 | 1,887 | 1,902 | 19,600 |
| 2018/06/06 | 1,881 | 1,897 | 1,873 | 1,886 | 21,700 |
| 2018/06/05 | 1,884 | 1,905 | 1,876 | 1,887 | 22,300 |
| 2018/06/04 | 1,854 | 1,898 | 1,850 | 1,880 | 14,000 |
| 2018/06/01 | 1,826 | 1,851 | 1,802 | 1,838 | 17,900 |
| 2018/05/31 | 1,860 | 1,860 | 1,830 | 1,830 | 19,100 |
| 2018/05/30 | 1,865 | 1,870 | 1,847 | 1,862 | 22,600 |
| 2018/05/29 | 1,895 | 1,908 | 1,876 | 1,891 | 19,800 |
| 2018/05/28 | 1,890 | 1,898 | 1,883 | 1,897 | 12,800 |
| 2018/05/25 | 1,947 | 1,947 | 1,882 | 1,890 | 28,200 |
| 2018/05/24 | 1,950 | 1,957 | 1,942 | 1,948 | 30,000 |
| 2018/05/23 | 1,948 | 1,966 | 1,946 | 1,957 | 18,000 |
| 2018/05/22 | 1,945 | 1,958 | 1,945 | 1,953 | 15,700 |
| 2018/05/21 | 1,979 | 1,983 | 1,888 | 1,949 | 65,400 |
| 2018/05/18 | 1,992 | 1,999 | 1,977 | 1,982 | 15,100 |
| 2018/05/17 | 1,978 | 1,991 | 1,966 | 1,985 | 16,800 |
| 2018/05/16 | 1,965 | 1,978 | 1,941 | 1,972 | 21,000 |
| 2018/05/15 | 1,951 | 1,968 | 1,936 | 1,964 | 25,200 |
| 2018/05/14 | 1,911 | 1,940 | 1,905 | 1,940 | 49,500 |
| 2018/05/11 | 1,911 | 1,930 | 1,904 | 1,927 | 20,500 |
| 2018/05/10 | 1,920 | 1,947 | 1,904 | 1,917 | 19,700 |
| 2018/05/09 | 1,973 | 1,988 | 1,903 | 1,921 | 68,000 |
| 2018/05/08 | 1,992 | 2,030 | 1,983 | 2,012 | 38,600 |
| 2018/05/07 | 1,995 | 2,001 | 1,969 | 1,992 | 16,200 |
| 2018/05/02 | 1,987 | 2,005 | 1,975 | 1,997 | 15,700 |
| 2018/05/01 | 1,985 | 1,998 | 1,967 | 1,992 | 15,300 |
| 2018/04/27 | 1,984 | 2,003 | 1,976 | 2,001 | 30,400 |
| 2018/04/26 | 1,995 | 2,020 | 1,992 | 1,998 | 30,300 |
| 2018/04/25 | 1,980 | 1,993 | 1,970 | 1,991 | 15,900 |
| 2018/04/24 | 1,986 | 1,988 | 1,968 | 1,984 | 25,100 |
| 2018/04/23 | 1,962 | 1,990 | 1,962 | 1,972 | 23,600 |
| 2018/04/20 | 2,000 | 2,000 | 1,940 | 1,961 | 44,100 |
| 2018/04/19 | 1,927 | 1,987 | 1,909 | 1,979 | 66,100 |
| 2018/04/18 | 1,913 | 1,913 | 1,896 | 1,908 | 15,600 |
| 2018/04/17 | 1,932 | 1,932 | 1,880 | 1,898 | 25,000 |
| 2018/04/16 | 1,915 | 1,933 | 1,897 | 1,932 | 18,700 |
| 2018/04/13 | 1,896 | 1,917 | 1,894 | 1,911 | 27,200 |
| 2018/04/12 | 1,905 | 1,907 | 1,875 | 1,888 | 26,500 |
| 2018/04/11 | 1,900 | 1,912 | 1,883 | 1,900 | 31,800 |
| 2018/04/10 | 1,870 | 1,903 | 1,857 | 1,898 | 31,800 |
| 2018/04/09 | 1,853 | 1,880 | 1,840 | 1,879 | 19,500 |
| 2018/04/06 | 1,878 | 1,878 | 1,852 | 1,856 | 30,600 |
| 2018/04/05 | 1,860 | 1,873 | 1,849 | 1,866 | 39,300 |
| 2018/04/04 | 1,851 | 1,876 | 1,840 | 1,859 | 36,800 |
| 2018/04/03 | 1,849 | 1,863 | 1,827 | 1,847 | 42,200 |
| 2018/04/02 | 1,898 | 1,898 | 1,866 | 1,872 | 12,200 |
| 2018/03/30 | 1,898 | 1,898 | 1,874 | 1,886 | 30,800 |
| 2018/03/29 | 1,897 | 1,899 | 1,840 | 1,866 | 22,400 |
| 2018/03/28 | 1,865 | 1,882 | 1,836 | 1,879 | 21,000 |
| 2018/03/27 | 1,831 | 1,886 | 1,831 | 1,885 | 51,300 |
| 2018/03/26 | 1,801 | 1,820 | 1,785 | 1,818 | 46,900 |
| 2018/03/23 | 1,851 | 1,862 | 1,817 | 1,822 | 61,600 |
| 2018/03/22 | 1,901 | 1,904 | 1,859 | 1,877 | 58,100 |
| 2018/03/20 | 1,889 | 1,913 | 1,885 | 1,905 | 41,000 |
| 2018/03/19 | 1,915 | 1,938 | 1,895 | 1,898 | 54,000 |
| 2018/03/16 | 2,002 | 2,003 | 1,907 | 1,915 | 116,300 |
| 2018/03/15 | 2,068 | 2,068 | 1,997 | 2,018 | 44,500 |
| 2018/03/14 | 2,065 | 2,088 | 2,054 | 2,062 | 46,700 |
| 2018/03/13 | 2,092 | 2,092 | 2,062 | 2,080 | 35,100 |
| 2018/03/12 | 2,101 | 2,103 | 2,076 | 2,097 | 35,000 |
| 2018/03/09 | 2,072 | 2,120 | 2,058 | 2,080 | 81,000 |
| 2018/03/08 | 2,046 | 2,053 | 1,997 | 2,001 | 47,100 |
| 2018/03/07 | 2,033 | 2,046 | 1,999 | 2,030 | 56,200 |
| 2018/03/06 | 1,994 | 2,068 | 1,994 | 2,033 | 100,000 |
| 2018/03/05 | 2,000 | 2,005 | 1,964 | 1,977 | 125,100 |
| 2018/03/02 | 1,999 | 2,012 | 1,988 | 1,995 | 110,500 |
| 2018/03/01 | 2,010 | 2,020 | 1,998 | 2,012 | 58,900 |
| 2018/02/28 | 2,021 | 2,047 | 2,021 | 2,030 | 48,600 |
| 2018/02/27 | 2,025 | 2,025 | 1,991 | 2,010 | 39,800 |
| 2018/02/26 | 2,005 | 2,033 | 1,980 | 2,006 | 85,300 |
| 2018/02/23 | 1,937 | 1,998 | 1,937 | 1,981 | 66,600 |
| 2018/02/22 | 1,930 | 1,933 | 1,892 | 1,918 | 97,300 |
| 2018/02/21 | 1,917 | 1,953 | 1,917 | 1,933 | 114,100 |
| 2018/02/20 | 1,928 | 1,928 | 1,902 | 1,916 | 31,900 |
| 2018/02/19 | 1,900 | 1,933 | 1,888 | 1,931 | 79,700 |
| 2018/02/16 | 1,870 | 1,910 | 1,867 | 1,889 | 65,400 |
| 2018/02/15 | 1,894 | 1,901 | 1,865 | 1,866 | 68,200 |
| 2018/02/14 | 1,896 | 1,911 | 1,877 | 1,894 | 98,500 |
| 2018/02/13 | 1,933 | 1,937 | 1,882 | 1,893 | 147,500 |
| 2018/02/09 | 1,881 | 1,909 | 1,874 | 1,906 | 68,100 |
| 2018/02/08 | 1,959 | 1,975 | 1,923 | 1,938 | 69,800 |
| 2018/02/07 | 2,069 | 2,087 | 1,947 | 1,947 | 97,200 |
| 2018/02/06 | 2,000 | 2,023 | 1,889 | 1,943 | 147,700 |
| 2018/02/05 | 2,243 | 2,245 | 2,085 | 2,089 | 232,100 |
| 2018/02/02 | 2,278 | 2,306 | 2,263 | 2,293 | 191,300 |
| 2018/02/01 | 2,240 | 2,265 | 2,237 | 2,256 | 64,400 |
| 2018/01/31 | 2,223 | 2,245 | 2,213 | 2,232 | 89,200 |
| 2018/01/30 | 2,278 | 2,299 | 2,238 | 2,239 | 88,200 |
| 2018/01/29 | 2,230 | 2,305 | 2,230 | 2,280 | 165,600 |
| 2018/01/26 | 2,203 | 2,225 | 2,201 | 2,222 | 60,100 |
| 2018/01/25 | 2,212 | 2,217 | 2,202 | 2,212 | 63,400 |
| 2018/01/24 | 2,212 | 2,226 | 2,207 | 2,224 | 50,300 |
| 2018/01/23 | 2,222 | 2,222 | 2,208 | 2,213 | 34,700 |
| 2018/01/22 | 2,206 | 2,223 | 2,204 | 2,221 | 58,200 |
| 2018/01/19 | 2,209 | 2,215 | 2,193 | 2,206 | 55,500 |
| 2018/01/18 | 2,235 | 2,244 | 2,216 | 2,216 | 77,200 |
| 2018/01/17 | 2,246 | 2,258 | 2,225 | 2,250 | 56,100 |
| 2018/01/16 | 2,245 | 2,257 | 2,222 | 2,257 | 50,000 |
| 2018/01/15 | 2,265 | 2,272 | 2,249 | 2,255 | 51,600 |
| 2018/01/12 | 2,278 | 2,288 | 2,260 | 2,265 | 51,400 |
| 2018/01/11 | 2,281 | 2,287 | 2,264 | 2,287 | 47,500 |
| 2018/01/10 | 2,312 | 2,312 | 2,287 | 2,291 | 44,000 |
| 2018/01/09 | 2,340 | 2,340 | 2,230 | 2,311 | 73,000 |
| 2018/01/05 | 2,330 | 2,336 | 2,308 | 2,327 | 42,800 |
| 2018/01/04 | 2,333 | 2,344 | 2,297 | 2,331 | 41,000 |