日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

旭化学工業(7928)の株価時系列情報

旭化学工業(7928)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
2004/12/30 340 340 330 330 2,000
2004/12/29 330 330 330 330 1,000
2004/12/28 334 334 334 334 1,000
2004/12/27 334 334 334 334 1,000
2004/12/24 331 331 330 330 2,000
2004/12/22 336 336 328 330 7,000
2004/12/21 336 337 335 335 4,000
2004/12/20 345 346 340 340 18,000
2004/12/17 345 345 345 345 2,000
2004/12/16 342 342 342 342 1,000
2004/12/15 345 345 341 345 4,000
2004/12/14 345 345 345 345 2,000
2004/12/13 345 345 345 345 1,000
2004/12/10 330 335 328 330 4,000
2004/12/09 335 335 335 335 1,000
2004/12/08 336 336 336 336 1,000
2004/12/07 340 340 340 340 1,000
2004/12/06 340 340 340 340 1,000
2004/12/03 347 347 340 341 3,000
2004/12/02 350 350 350 350 3,000
2004/12/01 350 350 350 350 1,000
2004/11/30 350 350 345 345 2,000
2004/11/29 350 351 350 351 2,000
2004/11/26 350 350 350 350 1,000
2004/11/25 341 341 341 341 1,000
2004/11/24 349 349 349 349 1,000
2004/11/22 349 349 349 349 3,000
2004/11/19 349 349 349 349 1,000
2004/11/18 343 346 343 346 3,000
2004/11/17 343 343 343 343 1,000
2004/11/16 340 340 340 340 1,000
2004/11/15 343 343 340 340 4,000
2004/11/12 345 345 345 345 1,000
2004/11/11 347 347 347 347 1,000
2004/11/10 350 350 350 350 1,000
2004/11/09 350 350 350 350 1,000
2004/11/08 350 350 350 350 1,000
2004/11/05 340 340 340 340 1,000
2004/11/04 345 345 345 345 1,000
2004/11/02 340 340 340 340 1,000
2004/11/01 345 345 345 345 2,000
2004/10/29 345 345 345 345 1,000
2004/10/28 340 340 340 340 1,000
2004/10/27 345 345 345 345 1,000
2004/10/26 340 340 340 340 1,000
2004/10/25 345 345 345 345 1,000
2004/10/22 340 340 340 340 1,000
2004/10/21 345 345 345 345 1,000
2004/10/20 334 340 334 340 5,000
2004/10/19 335 335 335 335 1,000
2004/10/18 325 330 325 330 6,000
2004/10/15 332 332 332 332 1,000
2004/10/14 335 335 335 335 1,000
2004/10/13 330 332 330 332 4,000
2004/10/12 335 335 335 335 1,000
2004/10/08 345 345 342 342 2,000
2004/10/07 341 343 341 342 3,000
2004/10/06 342 342 342 342 1,000
2004/10/05 342 342 342 342 1,000
2004/10/04 345 345 341 341 2,000
2004/10/01 341 341 341 341 1,000
2004/09/30 335 335 335 335 1,000
2004/09/29 341 341 341 341 1,000
2004/09/28 345 345 345 345 1,000
2004/09/27 341 342 341 342 2,000
2004/09/24 342 342 342 342 1,000
2004/09/22 344 345 344 344 3,000
2004/09/21 344 345 344 345 4,000
2004/09/17 344 345 344 345 2,000
2004/09/16 347 350 347 350 2,000
2004/09/15 350 350 350 350 1,000
2004/09/14 350 350 350 350 1,000
2004/09/13 348 348 348 348 3,000
2004/09/10 345 345 345 345 1,000
2004/09/09 342 342 342 342 1,000
2004/09/08 342 342 341 341 3,000
2004/09/07 342 342 342 342 1,000
2004/09/06 350 350 350 350 1,000
2004/09/03 344 347 344 345 3,000
2004/09/02 341 341 341 341 1,000
2004/09/01 345 345 345 345 1,000
2004/08/31 351 351 350 350 4,000
2004/08/30 352 352 350 351 3,000
2004/08/27 360 362 351 351 7,000
2004/08/26 373 373 360 360 6,000
2004/08/25 375 378 375 378 3,000
2004/08/24 375 375 373 375 16,000
2004/08/23 378 379 375 375 13,000
2004/08/20 385 385 379 379 14,000
2004/08/19 385 385 385 385 1,000
2004/08/18 376 376 376 376 2,000
2004/08/17 387 387 370 376 9,000
2004/08/16 388 388 388 388 1,000
2004/08/13 390 390 390 390 1,000
2004/08/12 385 385 385 385 1,000
2004/08/11 400 401 395 395 7,000
2004/08/10 395 400 395 400 2,000
2004/08/09 390 390 390 390 1,000
2004/08/06 400 400 399 400 3,000
2004/08/05 400 400 400 400 1,000
2004/08/04 390 390 390 390 5,000
2004/08/03 390 390 390 390 1,000
2004/08/02 385 385 385 385 1,000
2004/07/30 379 380 379 380 2,000
2004/07/29 380 380 380 380 1,000
2004/07/28 385 385 385 385 1,000
2004/07/27 385 385 385 385 2,000
2004/07/26 390 390 390 390 1,000
2004/07/23 395 395 385 385 4,000
2004/07/22 400 400 400 400 2,000
2004/07/21 400 400 400 400 2,000
2004/07/20 405 405 398 400 22,000
2004/07/16 400 400 400 400 1,000
2004/07/15 400 405 400 405 4,000
2004/07/14 386 400 385 400 9,000
2004/07/13 385 385 385 385 1,000
2004/07/12 380 385 380 385 3,000
2004/07/09 369 379 369 379 4,000
2004/07/08 369 369 369 369 1,000
2004/07/07 367 367 365 367 3,000
2004/07/06 373 373 369 369 5,000
2004/07/05 375 375 373 373 4,000
2004/07/02 373 373 373 373 2,000
2004/07/01 375 377 375 375 4,000
2004/06/30 375 376 371 376 6,000
2004/06/29 366 388 366 375 12,000
2004/06/28 364 370 364 366 7,000
2004/06/25 365 365 360 360 3,000
2004/06/24 350 355 350 355 4,000
2004/06/23 345 347 345 347 3,000
2004/06/22 345 348 345 345 6,000
2004/06/21 341 345 341 345 4,000
2004/06/18 340 342 335 341 10,000
2004/06/17 341 341 341 341 5,000
2004/06/16 341 341 341 341 1,000
2004/06/15 341 341 341 341 1,000
2004/06/14 341 342 340 342 6,000
2004/06/11 345 345 340 340 4,000
2004/06/10 340 341 340 340 7,000
2004/06/09 345 345 345 345 1,000
2004/06/08 345 345 345 345 2,000
2004/06/07 346 346 346 346 1,000
2004/06/04 351 351 351 351 1,000
2004/06/03 351 351 351 351 1,000
2004/06/02 350 350 350 350 1,000
2004/06/01 351 351 351 351 1,000
2004/05/31 351 351 351 351 1,000
2004/05/28 351 351 351 351 1,000
2004/05/27 355 355 355 355 1,000
2004/05/26 350 355 350 355 3,000
2004/05/25 356 360 350 350 5,000
2004/05/24 360 360 360 360 1,000
2004/05/21 360 360 360 360 3,000
2004/05/20 365 365 360 360 4,000
2004/05/19 360 360 360 360 1,000
2004/05/18 360 360 360 360 1,000
2004/05/17 374 374 374 374 1,000
2004/05/14 374 375 374 374 4,000
2004/05/13 375 375 374 374 2,000
2004/05/12 375 375 374 374 2,000
2004/05/11 370 375 370 375 2,000
2004/05/10 381 381 375 375 5,000
2004/05/07 380 380 380 380 4,000
2004/05/06 380 380 380 380 1,000
2004/04/30 385 385 385 385 1,000
2004/04/28 400 400 390 390 6,000
2004/04/27 385 400 380 400 5,000
2004/04/26 371 380 370 370 21,000
2004/04/23 371 375 370 375 8,000
2004/04/22 375 375 370 375 3,000
2004/04/21 365 370 365 370 3,000
2004/04/20 361 364 361 364 2,000
2004/04/19 361 361 361 361 1,000
2004/04/16 361 361 361 361 1,000
2004/04/15 355 361 355 361 5,000
2004/04/14 360 360 360 360 1,000
2004/04/13 361 361 361 361 4,000
2004/04/12 361 361 361 361 1,000
2004/04/09 369 369 360 361 3,000
2004/04/08 370 370 365 370 5,000
2004/04/07 365 365 365 365 1,000
2004/04/06 370 370 370 370 1,000
2004/04/05 361 368 361 368 3,000
2004/04/02 361 361 361 361 1,000
2004/04/01 361 361 361 361 1,000
2004/03/31 368 368 368 368 1,000
2004/03/30 369 369 368 368 2,000
2004/03/29 368 368 368 368 1,000
2004/03/26 370 370 368 368 5,000
2004/03/25 368 368 368 368 1,000
2004/03/24 350 370 350 368 6,000
2004/03/23 370 370 370 370 1,000
2004/03/22 365 370 364 370 3,000
2004/03/19 365 370 365 365 6,000
2004/03/18 365 365 365 365 3,000
2004/03/17 336 345 335 345 8,000
2004/03/16 328 335 328 335 5,000
2004/03/15 321 328 320 328 4,000
2004/03/12 321 328 320 320 4,000
2004/03/11 320 320 320 320 1,000
2004/03/10 320 320 320 320 1,000
2004/03/09 320 320 320 320 1,000
2004/03/08 320 320 320 320 1,000
2004/03/05 320 320 320 320 1,000
2004/03/04 315 320 315 320 3,000
2004/03/03 320 320 315 315 4,000
2004/03/02 315 315 315 315 1,000
2004/03/01 315 315 315 315 1,000
2004/02/27 325 325 325 325 1,000
2004/02/26 325 325 325 325 2,000
2004/02/25 325 325 325 325 2,000
2004/02/24 315 325 315 325 4,000
2004/02/23 315 315 315 315 1,000
2004/02/20 310 315 310 315 3,000
2004/02/19 305 305 305 305 3,000
2004/02/18 303 305 303 305 2,000
2004/02/17 303 303 303 303 1,000
2004/02/16 303 303 303 303 1,000
2004/02/13 300 303 300 303 2,000
2004/02/12 300 300 300 300 1,000
2004/02/10 300 300 300 300 1,000
2004/02/09 305 305 305 305 1,000
2004/02/06 305 305 305 305 1,000
2004/02/05 310 310 310 310 1,000
2004/02/04 315 315 310 310 2,000
2004/02/03 317 317 317 317 1,000
2004/02/02 317 317 317 317 1,000
2004/01/30 320 320 320 320 1,000
2004/01/29 320 320 320 320 1,000
2004/01/28 320 320 320 320 1,000
2004/01/27 320 320 320 320 1,000
2004/01/26 321 321 320 320 2,000
2004/01/23 320 320 320 320 1,000
2004/01/22 325 325 320 320 2,000
2004/01/21 315 320 315 320 2,000
2004/01/20 305 320 305 315 4,000
2004/01/19 310 310 305 305 2,000
2004/01/16 305 305 305 305 1,000
2004/01/15 310 310 310 310 1,000
2004/01/14 305 310 305 310 2,000
2004/01/13 300 310 300 310 4,000
2004/01/09 300 300 300 300 1,000
2004/01/08 305 305 305 305 1,000
2004/01/07 305 305 300 305 4,000
2004/01/06 300 300 300 300 1,000
2004/01/05 300 300 300 300 1,000

このページの先頭へ