[4968 東証1部] 荒川化学工業 日足 時系列データ

[4968 東証1部] 荒川化学工業 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-172428.002428.002366.002373.0056700135465200
2017-11-162437.002437.002394.002404.0057800139672200
2017-11-152462.002492.002440.002461.00120100296822400
2017-11-142480.002508.002461.002472.0060400149902700
2017-11-132494.002523.002459.002480.0060300149351800
2017-11-102453.002500.002445.002485.0051700127961700
2017-11-092467.002533.002438.002482.00142400355480400
2017-11-082418.002443.002373.002430.00108700261531200
2017-11-072442.002448.002404.002411.00110700268152400
2017-11-062455.002485.002422.002446.00142000347940500
2017-11-022485.002529.002342.002450.00353400856597300
2017-11-012759.002788.002733.002785.0044500122894500
2017-10-312702.002749.002702.002741.0043800119471400
2017-10-302715.002736.002689.002708.0051200138688900
2017-10-272689.002715.002682.002715.002600070216000
2017-10-262620.002663.002612.002658.002340061939900
2017-10-252669.002679.002634.002638.003500092962300
2017-10-242631.002672.002625.002661.002540067330800
2017-10-232579.002624.002558.002619.0064000166262400
2017-10-202575.002575.002512.002529.003320084134300
2017-10-192585.002604.002555.002570.003560091875200
2017-10-182598.002610.002567.002582.0045200116944100
2017-10-172538.002591.002529.002589.003870099610600
2017-10-162572.002595.002520.002524.002870072964600
2017-10-132533.002555.002506.002553.002450062130600
2017-10-122525.002569.002515.002537.001770044872000
2017-10-112517.002523.002495.002513.002410060487000
2017-10-102528.002551.002516.002546.0039800100695500
2017-10-062530.002556.002514.002528.002250056875100
2017-10-052511.002535.002504.002535.003020076214700
2017-10-042535.002552.002493.002511.0066900167639100
2017-10-032660.002666.002520.002534.0069900179199400
2017-10-022635.002670.002635.002647.002360062499000
2017-09-292641.002648.002606.002637.001900049934600
2017-09-282615.002643.002592.002641.002450064182800
2017-09-272558.002589.002545.002587.002640067810000
2017-09-262581.002593.002565.002582.002210057018700
2017-09-252580.002604.002574.002583.002110054495500
2017-09-222650.002650.002567.002580.003500090881100
2017-09-212694.002729.002626.002645.0043500115110100
2017-09-202758.002758.002669.002682.003510094738100
2017-09-192779.002786.002697.002748.0059600162942900
2017-09-152562.002741.002561.002729.0095000254356200
2017-09-142573.002584.002542.002568.003660093821200
2017-09-132532.002587.002528.002570.003730095609200
2017-09-122515.002543.002514.002538.002570065019900
2017-09-112459.002505.002447.002494.001640040814300
2017-09-082450.002481.002422.002439.0049800121871700
2017-09-072426.002481.002423.002452.002910071344600
2017-09-062405.002460.002403.002419.003150076556600
2017-09-052506.002517.002427.002430.002710066621900
2017-09-042559.002578.002491.002498.002640066426900
2017-09-012539.002570.002502.002567.003020076858300
2017-08-312560.002578.002542.002551.002550065127700
2017-08-302622.002622.002531.002557.002190056002500
2017-08-292564.002599.002550.002580.003120080446200
2017-08-282590.002635.002541.002564.003850098931000
2017-08-252532.002579.002518.002571.0052900135482900
2017-08-242491.002539.002476.002523.0049600124796800
2017-08-232500.002519.002473.002486.0042700106369800
2017-08-222438.002491.002438.002467.003050075269800
2017-08-212441.002478.002400.002470.003580087659100
2017-08-182414.002446.002401.002414.003240078292200
2017-08-172499.002500.002439.002444.0057100141026400
2017-08-162415.002498.002415.002483.0051600127462700
2017-08-152421.002462.002400.002409.0054900133292300
2017-08-142393.002433.002375.002411.0063600153034300
2017-08-102443.002472.002389.002400.0079300192101500
2017-08-092421.002509.002385.002440.00153100373522400
2017-08-082326.002422.002317.002413.00109100259227500
2017-08-072279.002347.002268.002327.0090500209093000
2017-08-042270.002275.002202.002245.00171600385562500
2017-08-032106.002241.002077.002220.00336100731740200
2017-08-021943.001971.001931.001966.003030059289400
2017-08-011943.001963.001929.001943.003450067040300
2017-07-311951.001968.001941.001941.003190062179400
2017-07-281970.001980.001948.001959.003130061441200
2017-07-271980.002000.001966.001976.003730073885300
2017-07-262022.002056.001978.001990.003240064850900
2017-07-252050.002050.002022.002026.002970060416100
2017-07-242041.002055.002017.002047.0049100100111900
2017-07-212006.002069.002006.002059.0069200141441300
2017-07-201978.002009.001977.002005.003710074072900
2017-07-191952.001991.001946.001971.0055100108638700
2017-07-181934.001956.001927.001952.004950096106400
2017-07-141928.001945.001925.001940.002170042037800
2017-07-131921.001944.001921.001933.002330045063300
2017-07-121919.001923.001906.001919.002420046359200
2017-07-111902.001923.001896.001920.002570049101300
2017-07-101918.001918.001891.001894.0060000114258500
2017-07-071914.001925.001897.001897.002630050182400
2017-07-061911.001924.001903.001914.003210061465500
2017-07-051901.001928.001894.001922.003950075570500
2017-07-041935.001939.001901.001905.0053300101941800
2017-07-031924.001946.001913.001938.004810092790900
2017-06-301970.001970.001901.001925.0090200173758100
2017-06-291993.002006.001975.001979.005010099561400
2017-06-282024.002030.001984.001985.0058400117195100
2017-06-272024.002040.002008.002024.0050400101934300
2017-06-262031.002060.002020.002024.003150064208700
2017-06-232048.002050.002026.002031.003670074639200
2017-06-222057.002067.002033.002040.0071800147330800
2017-06-212022.002074.002014.002055.0060300123857300
2017-06-202037.002057.002026.002042.0085100173794600
2017-06-192005.002058.001988.002025.00177200359640400
2017-06-161985.002098.001958.001965.00254500508204200
2017-06-151992.002003.001975.001985.003670072968800
2017-06-142015.002026.002000.002000.002260045357200
2017-06-132009.002027.001989.002011.003400068379600
2017-06-121991.002018.001991.002005.003120062640700
2017-06-091990.002015.001982.002004.0058000116033500
2017-06-082009.002018.001994.002000.004470089706500
2017-06-072011.002018.001997.002005.004440089146000
2017-06-062005.002018.001992.002002.003460069398200
2017-06-051991.002006.001976.002001.003390067598200
2017-06-021973.002001.001967.001990.004880096924600
2017-06-011950.001975.001949.001969.003670072098900
2017-05-311919.001958.001919.001944.003740072728200
2017-05-301925.001932.001900.001930.003210061622900
2017-05-291904.001928.001898.001920.003770072390500
2017-05-261908.001922.001897.001906.003870073704400
2017-05-251914.001937.001907.001917.004160079942600
2017-05-241922.001932.001905.001914.002470047269400
2017-05-231893.001910.001893.001905.003250061864900
2017-05-221887.001904.001875.001891.0057000107735800
2017-05-191877.001891.001860.001887.004260079826700
2017-05-181891.001902.001882.001891.0053600101259400
2017-05-171912.001920.001905.001915.003470066412500
2017-05-161924.001939.001913.001934.003910075401800
2017-05-151927.001938.001911.001922.003570068595400
2017-05-121965.001965.001932.001949.004020078275600
2017-05-111942.001977.001941.001965.0052100101915600
2017-05-102000.002007.001954.001965.00102500202043400
2017-05-091950.001999.001940.001994.00203600402461200
2017-05-082027.002108.002027.002100.00123400255933100
2017-05-022020.002020.001986.002006.0055000109978400
2017-05-011960.001998.001960.001998.003850076410700
2017-04-281992.001992.001963.001971.0051200101021300
2017-04-271950.001978.001937.001978.004880095835900
2017-04-261938.001947.001922.001944.003670071107100
2017-04-251894.001907.001879.001901.002710051325700
2017-04-241900.001900.001861.001874.003270061233300
2017-04-211856.001867.001836.001863.003460064187400
2017-04-201830.001841.001820.001831.003350061348900
2017-04-191818.001841.001801.001834.004190076644600
2017-04-181828.001848.001810.001815.002700049192400
2017-04-171811.001827.001793.001803.004010072491600
2017-04-141809.001834.001805.001814.002840051562400
2017-04-131801.001824.001787.001815.003470062612500
2017-04-121855.001855.001818.001823.003100056590300
2017-04-111885.001889.001864.001864.003150058925000
2017-04-101885.001894.001865.001886.002840053535400
2017-04-071884.001906.001855.001885.0058800110959100
2017-04-061935.001944.001860.001864.0082100155192100
2017-04-051970.001975.001945.001955.002840055624900
2017-04-042024.002024.001948.001962.0056000110877900
2017-04-032031.002050.002010.002028.003450070100900
2017-03-312068.002074.002038.002038.004640095181500
2017-03-302059.002100.002047.002058.004630096054200
2017-03-292069.002076.002000.002046.004480091841600
2017-03-282037.002067.002032.002063.004250087325800
2017-03-272001.002038.001996.002016.004650093370400
2017-03-241980.002049.001980.002039.0053200108021300
2017-03-232001.002010.001973.001980.004420087717900
2017-03-222037.002050.002000.002002.0057800117056800
2017-03-212083.002096.002058.002064.004260088121100
2017-03-172089.002089.002068.002079.0048900101639700
2017-03-162062.002090.002040.002089.0050400104597200
2017-03-152090.002090.002063.002086.004590095573900
2017-03-142143.002143.002096.002111.0066700141027800
2017-03-132175.002175.002126.002139.0054100115823800
2017-03-102200.002200.002155.002159.0066200143836900
2017-03-092123.002191.002123.002166.0058000125554500
2017-03-082139.002144.002116.002123.0061800131324100
2017-03-072150.002165.002137.002138.0052800113322600
2017-03-062150.002186.002131.002144.0065900141968500
2017-03-032125.002171.002121.002148.00120200258188900
2017-03-022060.002154.002060.002115.00124600264155600
2017-03-012033.002062.001973.002041.00141700287430400
2017-02-282031.002059.002027.002040.0089800183735500
2017-02-272056.002059.002015.002031.00109700222761600
2017-02-242038.002088.002024.002076.00102100211473600
2017-02-232043.002046.002012.002039.0061800125640500
2017-02-222036.002045.001995.002042.0092100186565600
2017-02-212070.002088.002029.002041.0085700176422100
2017-02-202000.002050.001990.002042.00118500240812100
2017-02-171963.002000.001959.001990.00101800202521000
2017-02-161976.001993.001958.001979.004250083971800
2017-02-151970.001993.001965.001975.0054500107850400
2017-02-141952.001968.001948.001949.0089600175203000
2017-02-131924.001956.001924.001942.0097800189696900
2017-02-101914.001929.001909.001923.0075100144244500
2017-02-091915.001929.001904.001914.002790053515600
2017-02-081908.001919.001896.001918.003500066771000
2017-02-071910.001916.001888.001905.005060096332900
2017-02-061915.001929.001895.001907.0061700117619600
2017-02-031865.001951.001865.001910.00148700285003200
2017-02-021903.001943.001899.001905.0095400183233200
2017-02-011861.001886.001853.001885.003930073656600
2017-01-311880.001884.001861.001874.0055700104353300
2017-01-301870.001891.001864.001886.004480084271300
2017-01-271870.001878.001856.001878.004600085966900
2017-01-261875.001880.001844.001872.003850071868100
2017-01-251863.001865.001847.001860.002530047024200
2017-01-241848.001860.001833.001843.005130094711400
2017-01-231860.001867.001840.001850.003690068409200
2017-01-201854.001880.001840.001868.005100095155700
2017-01-191867.001880.001833.001850.004580084853100
2017-01-181833.001855.001815.001846.0066300121903000
2017-01-171849.001867.001829.001832.0077300142723000
2017-01-161865.001865.001828.001839.004890090232800
2017-01-131850.001875.001850.001860.005150095631100
2017-01-121881.001884.001850.001873.004980092953400
2017-01-111899.001900.001867.001876.0056000105221700
2017-01-101852.001890.001850.001880.00136300254195000
2017-01-061958.001972.001873.001892.00166600317505300
2017-01-051991.001993.001955.001963.0083000163729000
2017-01-041886.001983.001881.001974.00174500337615800
2016-12-301857.001872.001831.001868.0060800113045900
2016-12-291895.001900.001832.001857.00114300212452000
2016-12-281850.001898.001850.001889.0092300173521400
2016-12-271790.001835.001773.001832.004330078785100
2016-12-261808.001835.001792.001798.0058800106514300
2016-12-221789.001807.001775.001806.005320095495600
2016-12-211793.001812.001783.001797.0077700139692200
2016-12-201783.001792.001768.001783.0060300107424400
2016-12-191760.001790.001747.001786.00143400254436800
2016-12-161720.001772.001704.001769.00175900306619800
2016-12-151700.001728.001692.001712.00147600252172900
2016-12-141705.001706.001675.001694.0061000103392000
2016-12-131648.001709.001641.001693.0095300160514700
2016-12-121644.001666.001618.001648.0097900160746400
2016-12-091628.001650.001619.001644.0088800145150400
2016-12-081670.001678.001638.001645.0073100120544600
2016-12-071656.001674.001643.001663.0072600120450700
2016-12-061625.001646.001617.001643.0097400159407100
2016-12-051600.001614.001581.001606.005700091175100
2016-12-021580.001620.001577.001606.00107000171281200
2016-12-011595.001608.001575.001580.00113700181080800
2016-11-301564.001589.001564.001583.0080800127626300
2016-11-291540.001573.001531.001563.0088500137915800
2016-11-281532.001544.001509.001538.005210079828500
2016-11-251543.001549.001524.001532.003830058728200
2016-11-241550.001550.001515.001535.003260049965100
2016-11-221542.001548.001521.001547.002950045495200
2016-11-211550.001560.001535.001536.004510069677000
2016-11-181550.001553.001538.001549.004380067799200
2016-11-171549.001549.001523.001532.004230064915300
2016-11-161548.001565.001530.001549.00101000156406400
2016-11-151547.001547.001520.001543.0065600100717800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter