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 |
|---|---|---|---|---|---|
| 2022/12/30 | 974 | 980 | 969 | 969 | 13,100 |
| 2022/12/29 | 971 | 980 | 959 | 977 | 24,700 |
| 2022/12/28 | 972 | 972 | 964 | 971 | 25,100 |
| 2022/12/27 | 960 | 975 | 960 | 975 | 22,900 |
| 2022/12/26 | 957 | 960 | 956 | 959 | 11,100 |
| 2022/12/23 | 958 | 960 | 953 | 955 | 12,400 |
| 2022/12/22 | 957 | 961 | 951 | 956 | 13,000 |
| 2022/12/21 | 981 | 982 | 950 | 950 | 44,300 |
| 2022/12/20 | 998 | 1,002 | 981 | 983 | 45,500 |
| 2022/12/19 | 990 | 1,003 | 990 | 990 | 20,300 |
| 2022/12/16 | 1,024 | 1,025 | 988 | 988 | 85,400 |
| 2022/12/15 | 1,001 | 1,029 | 1,001 | 1,028 | 38,300 |
| 2022/12/14 | 1,000 | 1,002 | 998 | 999 | 12,600 |
| 2022/12/13 | 1,002 | 1,014 | 1,000 | 1,000 | 21,700 |
| 2022/12/12 | 999 | 1,001 | 996 | 999 | 9,600 |
| 2022/12/09 | 996 | 1,002 | 995 | 999 | 13,400 |
| 2022/12/08 | 992 | 1,004 | 989 | 1,000 | 19,300 |
| 2022/12/07 | 996 | 1,005 | 992 | 992 | 11,900 |
| 2022/12/06 | 1,000 | 1,012 | 1,000 | 1,002 | 17,900 |
| 2022/12/05 | 1,001 | 1,017 | 981 | 1,013 | 68,900 |
| 2022/12/02 | 988 | 988 | 974 | 986 | 30,000 |
| 2022/12/01 | 995 | 999 | 990 | 990 | 19,900 |
| 2022/11/30 | 995 | 1,003 | 994 | 995 | 15,700 |
| 2022/11/29 | 996 | 1,000 | 987 | 1,000 | 17,900 |
| 2022/11/28 | 1,011 | 1,014 | 1,002 | 1,003 | 10,200 |
| 2022/11/25 | 1,006 | 1,012 | 1,004 | 1,011 | 17,800 |
| 2022/11/24 | 990 | 1,008 | 990 | 1,006 | 44,200 |
| 2022/11/22 | 975 | 985 | 975 | 984 | 25,000 |
| 2022/11/21 | 976 | 976 | 969 | 975 | 18,700 |
| 2022/11/18 | 971 | 978 | 967 | 969 | 23,000 |
| 2022/11/17 | 952 | 971 | 950 | 971 | 27,600 |
| 2022/11/16 | 949 | 949 | 943 | 946 | 21,500 |
| 2022/11/15 | 934 | 952 | 930 | 952 | 34,500 |
| 2022/11/14 | 942 | 943 | 931 | 933 | 25,400 |
| 2022/11/11 | 941 | 942 | 933 | 942 | 37,300 |
| 2022/11/10 | 930 | 930 | 922 | 926 | 32,800 |
| 2022/11/09 | 938 | 939 | 932 | 932 | 21,500 |
| 2022/11/08 | 930 | 941 | 929 | 937 | 43,000 |
| 2022/11/07 | 917 | 926 | 915 | 924 | 40,900 |
| 2022/11/04 | 930 | 930 | 907 | 908 | 96,700 |
| 2022/11/02 | 956 | 958 | 936 | 936 | 62,600 |
| 2022/11/01 | 955 | 960 | 944 | 951 | 43,700 |
| 2022/10/31 | 974 | 980 | 943 | 947 | 118,200 |
| 2022/10/28 | 992 | 1,014 | 992 | 998 | 88,100 |
| 2022/10/27 | 1,006 | 1,007 | 993 | 1,006 | 11,200 |
| 2022/10/26 | 1,009 | 1,010 | 999 | 1,006 | 18,200 |
| 2022/10/25 | 1,005 | 1,007 | 1,001 | 1,004 | 13,000 |
| 2022/10/24 | 1,020 | 1,020 | 998 | 1,003 | 20,800 |
| 2022/10/21 | 1,007 | 1,014 | 1,004 | 1,011 | 12,200 |
| 2022/10/20 | 1,010 | 1,015 | 1,006 | 1,014 | 20,700 |
| 2022/10/19 | 1,004 | 1,013 | 1,003 | 1,013 | 13,500 |
| 2022/10/18 | 1,006 | 1,006 | 997 | 1,002 | 15,300 |
| 2022/10/17 | 1,006 | 1,008 | 998 | 1,002 | 23,700 |
| 2022/10/14 | 994 | 1,006 | 985 | 1,003 | 27,700 |
| 2022/10/13 | 981 | 985 | 978 | 980 | 13,400 |
| 2022/10/12 | 978 | 990 | 972 | 981 | 20,300 |
| 2022/10/11 | 998 | 1,001 | 970 | 970 | 69,000 |
| 2022/10/07 | 1,001 | 1,008 | 997 | 1,003 | 13,800 |
| 2022/10/06 | 1,006 | 1,018 | 1,006 | 1,014 | 15,500 |
| 2022/10/05 | 1,013 | 1,020 | 1,010 | 1,010 | 18,600 |
| 2022/10/04 | 992 | 1,009 | 991 | 1,007 | 30,700 |
| 2022/10/03 | 980 | 983 | 973 | 977 | 22,500 |
| 2022/09/30 | 990 | 999 | 981 | 981 | 21,700 |
| 2022/09/29 | 1,001 | 1,001 | 988 | 998 | 26,000 |
| 2022/09/28 | 991 | 1,007 | 986 | 1,007 | 34,900 |
| 2022/09/27 | 1,007 | 1,008 | 991 | 991 | 25,700 |
| 2022/09/26 | 1,019 | 1,019 | 991 | 1,000 | 46,300 |
| 2022/09/22 | 1,033 | 1,033 | 1,018 | 1,019 | 17,200 |
| 2022/09/21 | 1,039 | 1,049 | 1,026 | 1,042 | 24,000 |
| 2022/09/20 | 1,026 | 1,037 | 1,026 | 1,035 | 20,900 |
| 2022/09/16 | 1,033 | 1,037 | 1,013 | 1,013 | 24,400 |
| 2022/09/15 | 1,041 | 1,041 | 1,028 | 1,036 | 16,200 |
| 2022/09/14 | 1,050 | 1,050 | 1,029 | 1,029 | 19,100 |
| 2022/09/13 | 1,042 | 1,060 | 1,037 | 1,060 | 25,300 |
| 2022/09/12 | 1,041 | 1,042 | 1,035 | 1,042 | 11,500 |
| 2022/09/09 | 1,035 | 1,041 | 1,033 | 1,033 | 20,000 |
| 2022/09/08 | 1,020 | 1,035 | 1,018 | 1,035 | 20,700 |
| 2022/09/07 | 1,023 | 1,023 | 1,008 | 1,012 | 21,700 |
| 2022/09/06 | 1,021 | 1,027 | 1,014 | 1,023 | 23,000 |
| 2022/09/05 | 1,027 | 1,027 | 1,016 | 1,018 | 12,800 |
| 2022/09/02 | 1,026 | 1,032 | 1,023 | 1,030 | 21,900 |
| 2022/09/01 | 1,024 | 1,031 | 1,017 | 1,022 | 21,600 |
| 2022/08/31 | 1,034 | 1,039 | 1,025 | 1,026 | 16,700 |
| 2022/08/30 | 1,040 | 1,042 | 1,034 | 1,040 | 6,600 |
| 2022/08/29 | 1,022 | 1,042 | 1,022 | 1,036 | 30,300 |
| 2022/08/26 | 1,049 | 1,056 | 1,046 | 1,046 | 11,200 |
| 2022/08/25 | 1,048 | 1,053 | 1,044 | 1,049 | 8,900 |
| 2022/08/24 | 1,043 | 1,049 | 1,042 | 1,046 | 10,300 |
| 2022/08/23 | 1,052 | 1,053 | 1,040 | 1,042 | 13,800 |
| 2022/08/22 | 1,033 | 1,054 | 1,033 | 1,052 | 22,100 |
| 2022/08/19 | 1,043 | 1,052 | 1,038 | 1,046 | 19,700 |
| 2022/08/18 | 1,051 | 1,052 | 1,035 | 1,035 | 28,900 |
| 2022/08/17 | 1,038 | 1,060 | 1,038 | 1,055 | 41,700 |
| 2022/08/16 | 1,031 | 1,031 | 1,024 | 1,029 | 21,700 |
| 2022/08/15 | 1,031 | 1,032 | 1,025 | 1,030 | 15,900 |
| 2022/08/12 | 1,024 | 1,033 | 1,024 | 1,031 | 32,400 |
| 2022/08/10 | 1,010 | 1,016 | 1,007 | 1,016 | 10,600 |
| 2022/08/09 | 1,013 | 1,017 | 1,006 | 1,006 | 14,100 |
| 2022/08/08 | 1,019 | 1,019 | 1,007 | 1,010 | 19,000 |
| 2022/08/05 | 1,004 | 1,019 | 1,003 | 1,019 | 20,400 |
| 2022/08/04 | 1,004 | 1,008 | 997 | 1,007 | 36,100 |
| 2022/08/03 | 1,000 | 1,006 | 990 | 1,006 | 45,200 |
| 2022/08/02 | 1,018 | 1,024 | 1,010 | 1,019 | 33,600 |
| 2022/08/01 | 1,000 | 1,018 | 995 | 1,018 | 28,800 |
| 2022/07/29 | 1,007 | 1,007 | 996 | 1,003 | 27,900 |
| 2022/07/28 | 1,021 | 1,021 | 1,006 | 1,006 | 38,400 |
| 2022/07/27 | 1,028 | 1,029 | 1,018 | 1,023 | 13,600 |
| 2022/07/26 | 1,027 | 1,028 | 1,023 | 1,028 | 10,300 |
| 2022/07/25 | 1,038 | 1,038 | 1,020 | 1,027 | 11,700 |
| 2022/07/22 | 1,026 | 1,036 | 1,022 | 1,036 | 21,100 |
| 2022/07/21 | 1,013 | 1,026 | 1,011 | 1,026 | 11,300 |
| 2022/07/20 | 1,031 | 1,031 | 1,011 | 1,021 | 29,700 |
| 2022/07/19 | 1,028 | 1,028 | 1,004 | 1,014 | 63,100 |
| 2022/07/15 | 991 | 1,008 | 985 | 1,008 | 24,800 |
| 2022/07/14 | 989 | 990 | 986 | 988 | 13,400 |
| 2022/07/13 | 982 | 992 | 982 | 985 | 16,600 |
| 2022/07/12 | 995 | 995 | 980 | 981 | 20,800 |
| 2022/07/11 | 990 | 998 | 990 | 995 | 18,600 |
| 2022/07/08 | 993 | 998 | 981 | 981 | 32,200 |
| 2022/07/07 | 988 | 995 | 985 | 994 | 16,800 |
| 2022/07/06 | 984 | 991 | 982 | 984 | 13,800 |
| 2022/07/05 | 996 | 997 | 990 | 991 | 13,800 |
| 2022/07/04 | 992 | 996 | 986 | 996 | 11,600 |
| 2022/07/01 | 995 | 996 | 977 | 987 | 26,300 |
| 2022/06/30 | 987 | 994 | 983 | 991 | 24,700 |
| 2022/06/29 | 992 | 1,004 | 980 | 980 | 68,000 |
| 2022/06/28 | 985 | 1,000 | 985 | 996 | 20,100 |
| 2022/06/27 | 996 | 997 | 982 | 983 | 18,400 |
| 2022/06/24 | 974 | 982 | 972 | 981 | 15,600 |
| 2022/06/23 | 980 | 981 | 969 | 972 | 32,100 |
| 2022/06/22 | 995 | 997 | 980 | 980 | 46,900 |
| 2022/06/21 | 978 | 983 | 974 | 983 | 39,600 |
| 2022/06/20 | 979 | 988 | 971 | 975 | 30,600 |
| 2022/06/17 | 989 | 996 | 971 | 971 | 73,000 |
| 2022/06/16 | 1,007 | 1,010 | 996 | 1,007 | 22,000 |
| 2022/06/15 | 1,002 | 1,008 | 993 | 996 | 29,600 |
| 2022/06/14 | 999 | 1,012 | 998 | 1,004 | 26,400 |
| 2022/06/13 | 1,010 | 1,013 | 1,004 | 1,006 | 21,100 |
| 2022/06/10 | 1,018 | 1,020 | 1,011 | 1,011 | 23,900 |
| 2022/06/09 | 1,020 | 1,025 | 1,012 | 1,025 | 18,600 |
| 2022/06/08 | 1,025 | 1,027 | 1,018 | 1,022 | 23,000 |
| 2022/06/07 | 1,013 | 1,026 | 1,010 | 1,019 | 21,600 |
| 2022/06/06 | 1,001 | 1,015 | 1,000 | 1,010 | 21,500 |
| 2022/06/03 | 1,019 | 1,021 | 1,008 | 1,014 | 17,200 |
| 2022/06/02 | 1,016 | 1,019 | 1,011 | 1,019 | 17,000 |
| 2022/06/01 | 1,001 | 1,015 | 1,001 | 1,013 | 25,900 |
| 2022/05/31 | 992 | 1,009 | 983 | 1,001 | 39,800 |
| 2022/05/30 | 986 | 1,004 | 977 | 977 | 90,700 |
| 2022/05/27 | 985 | 985 | 973 | 982 | 20,600 |
| 2022/05/26 | 978 | 983 | 975 | 975 | 24,000 |
| 2022/05/25 | 982 | 985 | 978 | 978 | 21,700 |
| 2022/05/24 | 991 | 992 | 984 | 984 | 26,600 |
| 2022/05/23 | 997 | 1,003 | 994 | 1,001 | 15,000 |
| 2022/05/20 | 1,001 | 1,001 | 975 | 993 | 37,500 |
| 2022/05/19 | 985 | 995 | 974 | 995 | 30,300 |
| 2022/05/18 | 989 | 1,000 | 989 | 998 | 18,500 |
| 2022/05/17 | 984 | 992 | 983 | 990 | 31,700 |
| 2022/05/16 | 1,003 | 1,003 | 983 | 984 | 33,800 |
| 2022/05/13 | 980 | 1,002 | 980 | 997 | 31,000 |
| 2022/05/12 | 985 | 991 | 970 | 982 | 61,900 |
| 2022/05/11 | 1,012 | 1,017 | 1,009 | 1,010 | 10,200 |
| 2022/05/10 | 1,021 | 1,028 | 1,012 | 1,023 | 12,800 |
| 2022/05/09 | 1,028 | 1,035 | 1,022 | 1,022 | 13,700 |
| 2022/05/06 | 1,028 | 1,042 | 1,028 | 1,038 | 10,200 |
| 2022/05/02 | 1,036 | 1,042 | 1,023 | 1,027 | 19,300 |
| 2022/04/28 | 994 | 1,038 | 994 | 1,038 | 40,300 |
| 2022/04/27 | 1,034 | 1,034 | 982 | 982 | 115,400 |
| 2022/04/26 | 1,023 | 1,042 | 1,023 | 1,040 | 24,700 |
| 2022/04/25 | 1,023 | 1,028 | 1,018 | 1,023 | 15,400 |
| 2022/04/22 | 1,025 | 1,043 | 1,024 | 1,042 | 17,700 |
| 2022/04/21 | 1,025 | 1,042 | 1,025 | 1,042 | 17,300 |
| 2022/04/20 | 1,040 | 1,040 | 1,025 | 1,025 | 19,100 |
| 2022/04/19 | 1,013 | 1,027 | 1,013 | 1,024 | 12,700 |
| 2022/04/18 | 1,014 | 1,015 | 1,004 | 1,010 | 19,300 |
| 2022/04/15 | 1,035 | 1,037 | 1,021 | 1,025 | 18,400 |
| 2022/04/14 | 1,030 | 1,042 | 1,030 | 1,041 | 11,500 |
| 2022/04/13 | 1,013 | 1,033 | 1,013 | 1,033 | 29,100 |
| 2022/04/12 | 1,017 | 1,017 | 1,005 | 1,005 | 25,300 |
| 2022/04/11 | 1,022 | 1,030 | 1,013 | 1,020 | 41,700 |
| 2022/04/08 | 1,040 | 1,040 | 1,022 | 1,025 | 49,400 |
| 2022/04/07 | 1,034 | 1,041 | 1,024 | 1,037 | 43,500 |
| 2022/04/06 | 1,075 | 1,078 | 1,042 | 1,042 | 37,900 |
| 2022/04/05 | 1,081 | 1,082 | 1,072 | 1,080 | 22,900 |
| 2022/04/04 | 1,070 | 1,082 | 1,067 | 1,071 | 29,300 |
| 2022/04/01 | 1,068 | 1,070 | 1,053 | 1,066 | 37,300 |
| 2022/03/31 | 1,093 | 1,098 | 1,068 | 1,068 | 31,700 |
| 2022/03/30 | 1,116 | 1,116 | 1,084 | 1,099 | 39,900 |
| 2022/03/29 | 1,127 | 1,131 | 1,118 | 1,131 | 30,700 |
| 2022/03/28 | 1,135 | 1,135 | 1,117 | 1,124 | 39,700 |
| 2022/03/25 | 1,148 | 1,148 | 1,123 | 1,127 | 30,100 |
| 2022/03/24 | 1,142 | 1,142 | 1,125 | 1,142 | 40,800 |
| 2022/03/23 | 1,135 | 1,149 | 1,130 | 1,142 | 28,100 |
| 2022/03/22 | 1,160 | 1,160 | 1,125 | 1,135 | 41,800 |
| 2022/03/18 | 1,130 | 1,148 | 1,118 | 1,148 | 54,300 |
| 2022/03/17 | 1,129 | 1,134 | 1,117 | 1,130 | 26,800 |
| 2022/03/16 | 1,139 | 1,139 | 1,118 | 1,123 | 38,500 |
| 2022/03/15 | 1,114 | 1,139 | 1,114 | 1,127 | 52,000 |
| 2022/03/14 | 1,104 | 1,114 | 1,099 | 1,103 | 12,200 |
| 2022/03/11 | 1,087 | 1,096 | 1,082 | 1,095 | 28,500 |
| 2022/03/10 | 1,064 | 1,101 | 1,060 | 1,099 | 36,300 |
| 2022/03/09 | 1,049 | 1,050 | 1,030 | 1,034 | 20,500 |
| 2022/03/08 | 1,072 | 1,076 | 1,036 | 1,046 | 48,600 |
| 2022/03/07 | 1,113 | 1,116 | 1,084 | 1,089 | 53,000 |
| 2022/03/04 | 1,123 | 1,130 | 1,112 | 1,116 | 37,100 |
| 2022/03/03 | 1,125 | 1,128 | 1,119 | 1,122 | 16,400 |
| 2022/03/02 | 1,121 | 1,128 | 1,114 | 1,114 | 23,900 |
| 2022/03/01 | 1,138 | 1,141 | 1,124 | 1,131 | 22,800 |
| 2022/02/28 | 1,129 | 1,134 | 1,123 | 1,132 | 34,600 |
| 2022/02/25 | 1,134 | 1,136 | 1,121 | 1,129 | 21,100 |
| 2022/02/24 | 1,121 | 1,134 | 1,114 | 1,134 | 38,000 |
| 2022/02/22 | 1,121 | 1,125 | 1,120 | 1,122 | 27,900 |
| 2022/02/21 | 1,130 | 1,132 | 1,124 | 1,127 | 19,000 |
| 2022/02/18 | 1,130 | 1,138 | 1,129 | 1,138 | 17,300 |
| 2022/02/17 | 1,136 | 1,136 | 1,126 | 1,131 | 12,800 |
| 2022/02/16 | 1,138 | 1,139 | 1,129 | 1,139 | 28,600 |
| 2022/02/15 | 1,130 | 1,133 | 1,122 | 1,123 | 25,000 |
| 2022/02/14 | 1,123 | 1,128 | 1,121 | 1,125 | 33,100 |
| 2022/02/10 | 1,130 | 1,137 | 1,126 | 1,131 | 33,800 |
| 2022/02/09 | 1,142 | 1,142 | 1,129 | 1,129 | 21,700 |
| 2022/02/08 | 1,131 | 1,139 | 1,129 | 1,134 | 13,800 |
| 2022/02/07 | 1,135 | 1,143 | 1,125 | 1,126 | 29,600 |
| 2022/02/04 | 1,126 | 1,139 | 1,126 | 1,133 | 22,400 |
| 2022/02/03 | 1,138 | 1,150 | 1,125 | 1,125 | 52,200 |
| 2022/02/02 | 1,155 | 1,160 | 1,127 | 1,142 | 68,800 |
| 2022/02/01 | 1,174 | 1,177 | 1,161 | 1,171 | 34,200 |
| 2022/01/31 | 1,146 | 1,153 | 1,136 | 1,151 | 17,500 |
| 2022/01/28 | 1,133 | 1,142 | 1,132 | 1,142 | 24,200 |
| 2022/01/27 | 1,132 | 1,139 | 1,117 | 1,118 | 43,400 |
| 2022/01/26 | 1,141 | 1,145 | 1,131 | 1,131 | 18,200 |
| 2022/01/25 | 1,153 | 1,154 | 1,134 | 1,138 | 16,300 |
| 2022/01/24 | 1,136 | 1,157 | 1,135 | 1,155 | 19,200 |
| 2022/01/21 | 1,126 | 1,137 | 1,123 | 1,136 | 30,000 |
| 2022/01/20 | 1,139 | 1,150 | 1,131 | 1,131 | 24,100 |
| 2022/01/19 | 1,165 | 1,169 | 1,137 | 1,137 | 44,200 |
| 2022/01/18 | 1,186 | 1,186 | 1,172 | 1,174 | 10,100 |
| 2022/01/17 | 1,191 | 1,191 | 1,174 | 1,180 | 13,400 |
| 2022/01/14 | 1,182 | 1,182 | 1,168 | 1,177 | 18,500 |
| 2022/01/13 | 1,188 | 1,195 | 1,182 | 1,182 | 10,800 |
| 2022/01/12 | 1,167 | 1,189 | 1,167 | 1,188 | 16,500 |
| 2022/01/11 | 1,168 | 1,168 | 1,160 | 1,165 | 18,100 |
| 2022/01/07 | 1,185 | 1,188 | 1,166 | 1,168 | 27,000 |
| 2022/01/06 | 1,191 | 1,191 | 1,180 | 1,180 | 16,700 |
| 2022/01/05 | 1,200 | 1,201 | 1,190 | 1,198 | 12,100 |
| 2022/01/04 | 1,187 | 1,198 | 1,184 | 1,196 | 6,500 |