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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,672 | 1,678 | 1,644 | 1,644 | 21,100 |
| 2019/12/27 | 1,690 | 1,693 | 1,659 | 1,688 | 57,500 |
| 2019/12/26 | 1,611 | 1,691 | 1,611 | 1,691 | 87,600 |
| 2019/12/25 | 1,619 | 1,637 | 1,604 | 1,611 | 42,500 |
| 2019/12/24 | 1,616 | 1,620 | 1,599 | 1,610 | 22,200 |
| 2019/12/23 | 1,649 | 1,649 | 1,603 | 1,616 | 44,200 |
| 2019/12/20 | 1,680 | 1,680 | 1,644 | 1,648 | 50,400 |
| 2019/12/19 | 1,665 | 1,676 | 1,652 | 1,660 | 21,000 |
| 2019/12/18 | 1,676 | 1,676 | 1,649 | 1,662 | 26,000 |
| 2019/12/17 | 1,723 | 1,723 | 1,665 | 1,676 | 31,500 |
| 2019/12/16 | 1,691 | 1,713 | 1,685 | 1,702 | 56,600 |
| 2019/12/13 | 1,661 | 1,692 | 1,660 | 1,685 | 65,200 |
| 2019/12/12 | 1,598 | 1,635 | 1,597 | 1,616 | 32,500 |
| 2019/12/11 | 1,571 | 1,595 | 1,566 | 1,581 | 30,000 |
| 2019/12/10 | 1,580 | 1,583 | 1,571 | 1,571 | 30,000 |
| 2019/12/09 | 1,583 | 1,587 | 1,563 | 1,587 | 41,800 |
| 2019/12/06 | 1,573 | 1,595 | 1,561 | 1,568 | 34,700 |
| 2019/12/05 | 1,560 | 1,575 | 1,545 | 1,557 | 28,400 |
| 2019/12/04 | 1,553 | 1,578 | 1,530 | 1,572 | 58,000 |
| 2019/12/03 | 1,550 | 1,561 | 1,518 | 1,558 | 27,600 |
| 2019/12/02 | 1,561 | 1,584 | 1,561 | 1,581 | 31,600 |
| 2019/11/29 | 1,559 | 1,571 | 1,542 | 1,547 | 24,500 |
| 2019/11/28 | 1,584 | 1,584 | 1,553 | 1,559 | 20,800 |
| 2019/11/27 | 1,561 | 1,574 | 1,557 | 1,569 | 19,300 |
| 2019/11/26 | 1,576 | 1,587 | 1,561 | 1,561 | 28,300 |
| 2019/11/25 | 1,558 | 1,577 | 1,546 | 1,575 | 29,800 |
| 2019/11/22 | 1,536 | 1,555 | 1,536 | 1,544 | 23,600 |
| 2019/11/21 | 1,540 | 1,542 | 1,501 | 1,536 | 20,900 |
| 2019/11/20 | 1,558 | 1,570 | 1,535 | 1,540 | 30,100 |
| 2019/11/19 | 1,575 | 1,580 | 1,560 | 1,566 | 13,100 |
| 2019/11/18 | 1,598 | 1,598 | 1,567 | 1,575 | 23,000 |
| 2019/11/15 | 1,551 | 1,609 | 1,547 | 1,592 | 31,700 |
| 2019/11/14 | 1,591 | 1,596 | 1,543 | 1,544 | 34,800 |
| 2019/11/13 | 1,640 | 1,640 | 1,585 | 1,597 | 32,800 |
| 2019/11/12 | 1,645 | 1,650 | 1,623 | 1,640 | 40,800 |
| 2019/11/11 | 1,629 | 1,643 | 1,609 | 1,637 | 35,100 |
| 2019/11/08 | 1,675 | 1,675 | 1,614 | 1,620 | 35,200 |
| 2019/11/07 | 1,648 | 1,648 | 1,629 | 1,639 | 27,800 |
| 2019/11/06 | 1,610 | 1,647 | 1,598 | 1,645 | 55,700 |
| 2019/11/05 | 1,596 | 1,610 | 1,576 | 1,600 | 62,500 |
| 2019/11/01 | 1,600 | 1,600 | 1,571 | 1,596 | 21,900 |
| 2019/10/31 | 1,600 | 1,609 | 1,587 | 1,598 | 22,900 |
| 2019/10/30 | 1,587 | 1,603 | 1,587 | 1,600 | 47,900 |
| 2019/10/29 | 1,578 | 1,625 | 1,578 | 1,608 | 65,300 |
| 2019/10/28 | 1,636 | 1,636 | 1,555 | 1,562 | 78,100 |
| 2019/10/25 | 1,660 | 1,660 | 1,608 | 1,640 | 35,100 |
| 2019/10/24 | 1,714 | 1,714 | 1,651 | 1,651 | 38,000 |
| 2019/10/23 | 1,698 | 1,726 | 1,689 | 1,714 | 33,300 |
| 2019/10/21 | 1,660 | 1,709 | 1,660 | 1,698 | 41,500 |
| 2019/10/18 | 1,600 | 1,645 | 1,589 | 1,643 | 32,900 |
| 2019/10/17 | 1,602 | 1,602 | 1,580 | 1,582 | 24,500 |
| 2019/10/16 | 1,617 | 1,636 | 1,590 | 1,603 | 36,600 |
| 2019/10/15 | 1,543 | 1,589 | 1,537 | 1,581 | 39,700 |
| 2019/10/11 | 1,515 | 1,525 | 1,495 | 1,515 | 25,500 |
| 2019/10/10 | 1,501 | 1,511 | 1,473 | 1,507 | 13,300 |
| 2019/10/09 | 1,495 | 1,508 | 1,477 | 1,500 | 20,700 |
| 2019/10/08 | 1,497 | 1,520 | 1,484 | 1,495 | 24,400 |
| 2019/10/07 | 1,491 | 1,500 | 1,485 | 1,495 | 13,300 |
| 2019/10/04 | 1,455 | 1,491 | 1,450 | 1,489 | 21,600 |
| 2019/10/03 | 1,461 | 1,463 | 1,447 | 1,460 | 19,500 |
| 2019/10/02 | 1,481 | 1,502 | 1,481 | 1,495 | 19,900 |
| 2019/10/01 | 1,468 | 1,500 | 1,468 | 1,493 | 17,900 |
| 2019/09/30 | 1,494 | 1,494 | 1,451 | 1,467 | 18,000 |
| 2019/09/27 | 1,539 | 1,539 | 1,489 | 1,499 | 23,600 |
| 2019/09/26 | 1,515 | 1,555 | 1,515 | 1,542 | 41,900 |
| 2019/09/25 | 1,529 | 1,529 | 1,493 | 1,493 | 20,700 |
| 2019/09/24 | 1,546 | 1,553 | 1,529 | 1,536 | 18,400 |
| 2019/09/20 | 1,550 | 1,554 | 1,532 | 1,546 | 29,500 |
| 2019/09/19 | 1,500 | 1,533 | 1,496 | 1,531 | 47,500 |
| 2019/09/18 | 1,480 | 1,493 | 1,443 | 1,471 | 41,600 |
| 2019/09/17 | 1,481 | 1,490 | 1,456 | 1,463 | 51,000 |
| 2019/09/13 | 1,500 | 1,508 | 1,447 | 1,464 | 64,800 |
| 2019/09/12 | 1,472 | 1,504 | 1,462 | 1,491 | 45,800 |
| 2019/09/11 | 1,392 | 1,454 | 1,392 | 1,451 | 99,700 |
| 2019/09/10 | 1,365 | 1,389 | 1,365 | 1,377 | 49,900 |
| 2019/09/09 | 1,357 | 1,375 | 1,355 | 1,358 | 31,100 |
| 2019/09/06 | 1,371 | 1,377 | 1,342 | 1,351 | 29,800 |
| 2019/09/05 | 1,334 | 1,379 | 1,334 | 1,370 | 35,100 |
| 2019/09/04 | 1,343 | 1,345 | 1,318 | 1,318 | 34,700 |
| 2019/09/03 | 1,339 | 1,361 | 1,338 | 1,344 | 32,200 |
| 2019/09/02 | 1,357 | 1,361 | 1,331 | 1,339 | 18,600 |
| 2019/08/30 | 1,329 | 1,369 | 1,329 | 1,357 | 39,800 |
| 2019/08/29 | 1,320 | 1,337 | 1,310 | 1,326 | 16,100 |
| 2019/08/28 | 1,310 | 1,323 | 1,310 | 1,319 | 14,200 |
| 2019/08/27 | 1,314 | 1,334 | 1,309 | 1,309 | 20,300 |
| 2019/08/26 | 1,301 | 1,301 | 1,288 | 1,288 | 28,300 |
| 2019/08/23 | 1,347 | 1,348 | 1,333 | 1,335 | 16,000 |
| 2019/08/22 | 1,363 | 1,363 | 1,332 | 1,332 | 22,200 |
| 2019/08/21 | 1,333 | 1,351 | 1,330 | 1,342 | 15,600 |
| 2019/08/20 | 1,351 | 1,368 | 1,343 | 1,368 | 20,300 |
| 2019/08/19 | 1,332 | 1,363 | 1,332 | 1,339 | 14,600 |
| 2019/08/16 | 1,315 | 1,336 | 1,304 | 1,323 | 20,000 |
| 2019/08/15 | 1,302 | 1,322 | 1,292 | 1,313 | 21,300 |
| 2019/08/14 | 1,331 | 1,349 | 1,320 | 1,329 | 27,500 |
| 2019/08/13 | 1,334 | 1,334 | 1,301 | 1,305 | 28,900 |
| 2019/08/09 | 1,361 | 1,364 | 1,342 | 1,342 | 43,800 |
| 2019/08/08 | 1,323 | 1,381 | 1,313 | 1,350 | 32,700 |
| 2019/08/07 | 1,338 | 1,359 | 1,321 | 1,321 | 32,600 |
| 2019/08/06 | 1,282 | 1,369 | 1,282 | 1,350 | 39,500 |
| 2019/08/05 | 1,345 | 1,387 | 1,337 | 1,342 | 58,600 |
| 2019/08/02 | 1,320 | 1,382 | 1,307 | 1,367 | 75,300 |
| 2019/08/01 | 1,476 | 1,479 | 1,415 | 1,421 | 49,500 |
| 2019/07/31 | 1,499 | 1,502 | 1,474 | 1,476 | 19,900 |
| 2019/07/30 | 1,483 | 1,504 | 1,475 | 1,500 | 28,100 |
| 2019/07/29 | 1,503 | 1,505 | 1,472 | 1,483 | 29,400 |
| 2019/07/26 | 1,515 | 1,520 | 1,485 | 1,485 | 29,200 |
| 2019/07/25 | 1,504 | 1,520 | 1,501 | 1,510 | 19,800 |
| 2019/07/24 | 1,470 | 1,492 | 1,470 | 1,490 | 18,700 |
| 2019/07/23 | 1,458 | 1,483 | 1,458 | 1,461 | 24,600 |
| 2019/07/22 | 1,461 | 1,470 | 1,454 | 1,458 | 25,400 |
| 2019/07/19 | 1,407 | 1,472 | 1,407 | 1,461 | 34,600 |
| 2019/07/18 | 1,480 | 1,480 | 1,401 | 1,406 | 43,200 |
| 2019/07/17 | 1,487 | 1,497 | 1,464 | 1,480 | 18,500 |
| 2019/07/16 | 1,530 | 1,531 | 1,487 | 1,489 | 42,700 |
| 2019/07/12 | 1,533 | 1,557 | 1,504 | 1,529 | 33,100 |
| 2019/07/11 | 1,501 | 1,535 | 1,496 | 1,533 | 30,400 |
| 2019/07/10 | 1,500 | 1,516 | 1,484 | 1,494 | 29,000 |
| 2019/07/09 | 1,554 | 1,568 | 1,503 | 1,515 | 48,700 |
| 2019/07/08 | 1,566 | 1,573 | 1,534 | 1,540 | 29,400 |
| 2019/07/05 | 1,564 | 1,580 | 1,556 | 1,568 | 25,000 |
| 2019/07/04 | 1,522 | 1,567 | 1,519 | 1,551 | 36,500 |
| 2019/07/03 | 1,508 | 1,539 | 1,491 | 1,519 | 39,600 |
| 2019/07/02 | 1,474 | 1,517 | 1,474 | 1,508 | 34,400 |
| 2019/07/01 | 1,434 | 1,471 | 1,430 | 1,471 | 31,800 |
| 2019/06/28 | 1,406 | 1,423 | 1,399 | 1,405 | 26,300 |
| 2019/06/27 | 1,399 | 1,415 | 1,392 | 1,415 | 40,200 |
| 2019/06/26 | 1,362 | 1,379 | 1,356 | 1,360 | 15,400 |
| 2019/06/25 | 1,398 | 1,400 | 1,372 | 1,373 | 28,800 |
| 2019/06/24 | 1,413 | 1,414 | 1,380 | 1,384 | 30,300 |
| 2019/06/21 | 1,321 | 1,434 | 1,307 | 1,414 | 129,500 |
| 2019/06/20 | 1,322 | 1,330 | 1,308 | 1,321 | 34,300 |
| 2019/06/19 | 1,298 | 1,324 | 1,298 | 1,318 | 45,500 |
| 2019/06/18 | 1,308 | 1,318 | 1,285 | 1,292 | 38,900 |
| 2019/06/17 | 1,329 | 1,332 | 1,289 | 1,308 | 63,400 |
| 2019/06/14 | 1,310 | 1,341 | 1,298 | 1,320 | 165,200 |
| 2019/06/13 | 1,243 | 1,243 | 1,206 | 1,219 | 24,200 |
| 2019/06/12 | 1,267 | 1,280 | 1,236 | 1,243 | 27,900 |
| 2019/06/11 | 1,268 | 1,278 | 1,260 | 1,271 | 12,100 |
| 2019/06/10 | 1,270 | 1,290 | 1,253 | 1,268 | 22,200 |
| 2019/06/07 | 1,258 | 1,305 | 1,249 | 1,274 | 12,900 |
| 2019/06/06 | 1,304 | 1,304 | 1,253 | 1,257 | 16,600 |
| 2019/06/05 | 1,256 | 1,304 | 1,256 | 1,298 | 18,700 |
| 2019/06/04 | 1,210 | 1,253 | 1,201 | 1,253 | 18,600 |
| 2019/06/03 | 1,224 | 1,224 | 1,188 | 1,198 | 21,600 |
| 2019/05/31 | 1,269 | 1,269 | 1,231 | 1,231 | 18,500 |
| 2019/05/30 | 1,250 | 1,273 | 1,239 | 1,269 | 12,600 |
| 2019/05/29 | 1,244 | 1,262 | 1,224 | 1,253 | 21,000 |
| 2019/05/28 | 1,272 | 1,272 | 1,241 | 1,246 | 26,200 |
| 2019/05/27 | 1,294 | 1,294 | 1,269 | 1,272 | 22,300 |
| 2019/05/24 | 1,274 | 1,295 | 1,256 | 1,294 | 17,800 |
| 2019/05/23 | 1,297 | 1,297 | 1,264 | 1,275 | 24,400 |
| 2019/05/22 | 1,330 | 1,330 | 1,296 | 1,296 | 12,400 |
| 2019/05/21 | 1,302 | 1,316 | 1,285 | 1,303 | 14,800 |
| 2019/05/20 | 1,372 | 1,372 | 1,316 | 1,317 | 18,800 |
| 2019/05/17 | 1,331 | 1,351 | 1,305 | 1,346 | 18,100 |
| 2019/05/16 | 1,345 | 1,357 | 1,305 | 1,313 | 36,000 |
| 2019/05/15 | 1,324 | 1,341 | 1,300 | 1,340 | 18,900 |
| 2019/05/14 | 1,298 | 1,309 | 1,285 | 1,302 | 40,300 |
| 2019/05/13 | 1,331 | 1,353 | 1,312 | 1,315 | 18,700 |
| 2019/05/10 | 1,399 | 1,399 | 1,310 | 1,324 | 55,400 |
| 2019/05/09 | 1,384 | 1,387 | 1,332 | 1,340 | 43,100 |
| 2019/05/08 | 1,457 | 1,457 | 1,386 | 1,398 | 26,900 |
| 2019/05/07 | 1,481 | 1,483 | 1,450 | 1,460 | 16,500 |
| 2019/04/26 | 1,481 | 1,506 | 1,459 | 1,498 | 22,000 |
| 2019/04/25 | 1,506 | 1,509 | 1,477 | 1,505 | 11,200 |
| 2019/04/24 | 1,532 | 1,532 | 1,490 | 1,492 | 24,100 |
| 2019/04/23 | 1,543 | 1,565 | 1,517 | 1,529 | 20,900 |
| 2019/04/22 | 1,542 | 1,551 | 1,527 | 1,544 | 27,900 |
| 2019/04/19 | 1,538 | 1,546 | 1,524 | 1,533 | 18,400 |
| 2019/04/18 | 1,544 | 1,544 | 1,504 | 1,528 | 48,400 |
| 2019/04/17 | 1,525 | 1,549 | 1,511 | 1,544 | 33,100 |
| 2019/04/16 | 1,474 | 1,524 | 1,466 | 1,522 | 43,000 |
| 2019/04/15 | 1,463 | 1,475 | 1,430 | 1,470 | 48,300 |
| 2019/04/12 | 1,440 | 1,455 | 1,429 | 1,443 | 33,700 |
| 2019/04/11 | 1,435 | 1,446 | 1,432 | 1,440 | 8,200 |
| 2019/04/10 | 1,426 | 1,450 | 1,426 | 1,446 | 8,200 |
| 2019/04/09 | 1,448 | 1,457 | 1,418 | 1,456 | 24,800 |
| 2019/04/08 | 1,494 | 1,494 | 1,454 | 1,467 | 11,500 |
| 2019/04/05 | 1,494 | 1,510 | 1,485 | 1,496 | 17,100 |
| 2019/04/04 | 1,470 | 1,499 | 1,464 | 1,494 | 22,600 |
| 2019/04/03 | 1,449 | 1,475 | 1,449 | 1,470 | 23,700 |
| 2019/04/02 | 1,435 | 1,451 | 1,424 | 1,450 | 31,000 |
| 2019/04/01 | 1,391 | 1,418 | 1,382 | 1,416 | 36,900 |
| 2019/03/29 | 1,343 | 1,368 | 1,326 | 1,361 | 37,600 |
| 2019/03/28 | 1,355 | 1,355 | 1,312 | 1,338 | 34,100 |
| 2019/03/27 | 1,335 | 1,379 | 1,333 | 1,377 | 44,000 |
| 2019/03/26 | 1,299 | 1,343 | 1,282 | 1,343 | 52,400 |
| 2019/03/25 | 1,315 | 1,321 | 1,278 | 1,278 | 46,300 |
| 2019/03/22 | 1,266 | 1,319 | 1,263 | 1,319 | 62,500 |
| 2019/03/20 | 1,229 | 1,269 | 1,229 | 1,265 | 70,300 |
| 2019/03/19 | 1,240 | 1,242 | 1,211 | 1,219 | 49,400 |
| 2019/03/18 | 1,237 | 1,250 | 1,207 | 1,249 | 74,100 |
| 2019/03/15 | 1,229 | 1,253 | 1,221 | 1,236 | 52,500 |
| 2019/03/14 | 1,241 | 1,241 | 1,210 | 1,222 | 46,500 |
| 2019/03/13 | 1,258 | 1,276 | 1,228 | 1,235 | 38,800 |
| 2019/03/12 | 1,280 | 1,280 | 1,242 | 1,256 | 47,200 |
| 2019/03/11 | 1,285 | 1,287 | 1,252 | 1,263 | 37,400 |
| 2019/03/08 | 1,295 | 1,312 | 1,272 | 1,279 | 53,700 |
| 2019/03/07 | 1,322 | 1,329 | 1,312 | 1,319 | 23,100 |
| 2019/03/06 | 1,327 | 1,349 | 1,324 | 1,336 | 21,700 |
| 2019/03/05 | 1,325 | 1,340 | 1,319 | 1,335 | 23,400 |
| 2019/03/04 | 1,341 | 1,348 | 1,319 | 1,325 | 24,900 |
| 2019/03/01 | 1,350 | 1,363 | 1,332 | 1,342 | 31,900 |
| 2019/02/28 | 1,382 | 1,393 | 1,353 | 1,353 | 25,500 |
| 2019/02/27 | 1,411 | 1,415 | 1,380 | 1,386 | 19,500 |
| 2019/02/26 | 1,430 | 1,430 | 1,396 | 1,411 | 13,300 |
| 2019/02/25 | 1,425 | 1,433 | 1,414 | 1,424 | 16,600 |
| 2019/02/22 | 1,427 | 1,438 | 1,406 | 1,422 | 32,100 |
| 2019/02/21 | 1,414 | 1,446 | 1,411 | 1,440 | 30,400 |
| 2019/02/20 | 1,364 | 1,414 | 1,364 | 1,414 | 32,000 |
| 2019/02/19 | 1,358 | 1,398 | 1,353 | 1,363 | 35,200 |
| 2019/02/18 | 1,333 | 1,358 | 1,333 | 1,358 | 25,500 |
| 2019/02/15 | 1,281 | 1,311 | 1,274 | 1,306 | 13,400 |
| 2019/02/14 | 1,294 | 1,307 | 1,288 | 1,296 | 15,700 |
| 2019/02/13 | 1,295 | 1,297 | 1,267 | 1,294 | 13,700 |
| 2019/02/12 | 1,262 | 1,306 | 1,253 | 1,302 | 19,300 |
| 2019/02/08 | 1,285 | 1,287 | 1,251 | 1,253 | 18,400 |
| 2019/02/07 | 1,328 | 1,328 | 1,291 | 1,304 | 15,600 |
| 2019/02/06 | 1,362 | 1,362 | 1,326 | 1,328 | 17,400 |
| 2019/02/05 | 1,350 | 1,365 | 1,340 | 1,365 | 18,100 |
| 2019/02/04 | 1,343 | 1,372 | 1,339 | 1,371 | 22,300 |
| 2019/02/01 | 1,317 | 1,335 | 1,305 | 1,314 | 18,900 |
| 2019/01/31 | 1,310 | 1,346 | 1,309 | 1,325 | 22,700 |
| 2019/01/30 | 1,325 | 1,345 | 1,308 | 1,310 | 26,900 |
| 2019/01/29 | 1,324 | 1,344 | 1,307 | 1,318 | 27,500 |
| 2019/01/28 | 1,334 | 1,342 | 1,319 | 1,324 | 18,400 |
| 2019/01/25 | 1,339 | 1,374 | 1,331 | 1,344 | 19,100 |
| 2019/01/24 | 1,315 | 1,342 | 1,309 | 1,339 | 10,200 |
| 2019/01/23 | 1,314 | 1,336 | 1,312 | 1,322 | 10,700 |
| 2019/01/22 | 1,343 | 1,346 | 1,319 | 1,338 | 16,400 |
| 2019/01/21 | 1,319 | 1,344 | 1,319 | 1,342 | 24,800 |
| 2019/01/18 | 1,290 | 1,316 | 1,285 | 1,292 | 29,100 |
| 2019/01/17 | 1,304 | 1,318 | 1,268 | 1,281 | 24,400 |
| 2019/01/16 | 1,345 | 1,345 | 1,291 | 1,299 | 18,900 |
| 2019/01/15 | 1,298 | 1,336 | 1,282 | 1,336 | 24,000 |
| 2019/01/11 | 1,316 | 1,324 | 1,301 | 1,305 | 19,900 |
| 2019/01/10 | 1,317 | 1,322 | 1,299 | 1,319 | 15,100 |
| 2019/01/09 | 1,348 | 1,348 | 1,321 | 1,334 | 24,400 |
| 2019/01/08 | 1,344 | 1,360 | 1,315 | 1,344 | 20,400 |
| 2019/01/07 | 1,319 | 1,352 | 1,318 | 1,328 | 21,700 |
| 2019/01/04 | 1,291 | 1,302 | 1,267 | 1,283 | 31,100 |