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
2010/12/30 575 575 535 535 900
2010/12/29 580 580 580 580 100
2010/12/28 0 0 0 590 0
2010/12/27 0 0 0 590 0
2010/12/24 593 593 589 590 2,500
2010/12/22 584 594 584 593 3,200
2010/12/21 575 584 575 584 3,700
2010/12/20 574 575 574 575 3,600
2010/12/17 570 574 560 574 3,400
2010/12/16 551 570 551 570 2,800
2010/12/15 570 570 550 550 3,900
2010/12/14 570 570 569 570 2,200
2010/12/13 570 570 568 570 2,200
2010/12/10 570 570 569 570 2,000
2010/12/09 570 570 570 570 2,100
2010/12/08 570 570 549 570 2,400
2010/12/07 579 579 570 570 2,200
2010/12/06 580 580 570 579 2,900
2010/12/03 570 582 570 582 3,700
2010/12/02 549 570 549 570 4,900
2010/12/01 515 549 510 549 4,000
2010/11/30 510 510 510 510 2,600
2010/11/29 510 510 510 510 700
2010/11/26 0 0 0 506 0
2010/11/25 506 506 506 506 1,000
2010/11/24 513 520 506 506 1,100
2010/11/22 501 518 499 503 4,200
2010/11/19 499 499 498 499 1,600
2010/11/18 498 499 498 499 2,100
2010/11/17 495 499 495 499 2,300
2010/11/16 499 499 497 499 1,400
2010/11/15 499 499 498 499 1,600
2010/11/12 510 510 499 499 1,900
2010/11/11 493 510 493 510 4,400
2010/11/10 492 493 487 487 2,500
2010/11/09 493 493 486 493 2,100
2010/11/08 493 493 492 493 1,300
2010/11/05 494 494 493 493 1,000
2010/11/04 494 494 490 494 2,700
2010/11/02 494 494 490 494 1,100
2010/11/01 490 490 490 490 900
2010/10/29 490 490 481 490 900
2010/10/28 490 500 490 490 1,800
2010/10/27 497 497 489 490 900
2010/10/26 497 497 497 497 700
2010/10/25 498 500 498 500 500
2010/10/22 461 461 437 460 2,900
2010/10/21 0 0 0 461 0
2010/10/20 0 0 0 461 0
2010/10/19 461 461 461 461 500
2010/10/18 463 463 461 461 900
2010/10/15 461 465 461 464 700
2010/10/14 461 461 442 461 1,800
2010/10/13 461 461 455 461 1,400
2010/10/12 447 461 447 461 6,000
2010/10/08 0 0 0 407 0
2010/10/07 0 0 0 407 0
2010/10/06 407 407 407 407 1,200
2010/10/05 415 415 415 415 100
2010/10/04 420 420 415 415 400
2010/10/01 0 0 0 420 0
2010/09/30 420 420 420 420 100
2010/09/29 0 0 0 423 0
2010/09/28 423 423 423 423 200
2010/09/27 415 423 412 423 900
2010/09/24 0 0 0 410 0
2010/09/22 410 410 410 410 1,000
2010/09/21 425 425 425 425 1,400
2010/09/17 425 425 425 425 200
2010/09/16 419 419 419 419 500
2010/09/15 427 427 427 427 1,100
2010/09/14 435 435 427 427 200
2010/09/13 0 0 0 411 0
2010/09/10 0 0 0 411 0
2010/09/09 0 0 0 411 0
2010/09/08 0 0 0 411 0
2010/09/07 0 0 0 411 0
2010/09/06 0 0 0 411 0
2010/09/03 425 425 411 411 2,500
2010/09/02 433 433 425 425 200
2010/09/01 0 0 0 423 0
2010/08/31 423 423 423 423 300
2010/08/30 0 0 0 439 0
2010/08/27 0 0 0 444 0
2010/08/26 444 444 444 444 1,100
2010/08/25 0 0 0 422 0
2010/08/24 422 422 422 422 100
2010/08/23 430 430 430 430 400
2010/08/20 443 443 443 443 1,300
2010/08/19 0 0 0 444 0
2010/08/18 444 444 444 444 1,000
2010/08/17 430 440 430 440 700
2010/08/16 430 430 430 430 500
2010/08/13 424 424 424 424 500
2010/08/12 0 0 0 440 0
2010/08/11 440 440 440 440 1,000
2010/08/10 445 445 440 440 200
2010/08/09 0 0 0 447 0
2010/08/06 0 0 0 447 0
2010/08/05 430 447 430 447 400
2010/08/04 450 450 450 450 200
2010/08/03 455 455 455 455 100
2010/08/02 0 0 0 455 0
2010/07/30 455 455 452 455 1,000
2010/07/29 452 452 452 452 400
2010/07/28 454 454 451 451 1,200
2010/07/27 0 0 0 454 0
2010/07/26 0 0 0 454 0
2010/07/23 0 0 0 454 0
2010/07/22 459 459 454 454 200
2010/07/21 470 470 470 470 1,400
2010/07/20 462 470 462 470 900
2010/07/16 461 461 461 461 200
2010/07/15 461 461 461 461 300
2010/07/14 476 476 460 460 300
2010/07/13 460 460 460 460 100
2010/07/12 450 450 450 450 300
2010/07/09 462 462 462 462 1,000
2010/07/08 470 470 470 470 100
2010/07/07 465 470 465 470 500
2010/07/06 0 0 0 489 0
2010/07/05 0 0 0 500 0
2010/07/02 500 500 500 500 100
2010/07/01 482 482 480 480 1,100
2010/06/30 0 0 0 500 0
2010/06/29 0 0 0 500 0
2010/06/28 0 0 0 500 0
2010/06/25 500 500 500 500 2,300
2010/06/24 500 500 500 500 3,000
2010/06/23 497 497 497 497 100
2010/06/22 497 498 497 497 900
2010/06/21 485 497 485 497 200
2010/06/18 0 0 0 485 0
2010/06/17 485 485 485 485 200
2010/06/16 0 0 0 480 0
2010/06/15 480 480 470 480 700
2010/06/14 480 480 480 480 400
2010/06/11 480 480 480 480 100
2010/06/10 480 480 480 480 100
2010/06/09 0 0 0 503 0
2010/06/08 0 0 0 503 0
2010/06/07 0 0 0 503 0
2010/06/04 508 508 503 503 200
2010/06/03 528 528 528 528 100
2010/06/02 530 530 530 530 100
2010/06/01 0 0 0 490 0
2010/05/31 0 0 0 490 0
2010/05/28 488 490 488 490 2,800
2010/05/27 488 488 488 488 100
2010/05/26 475 475 455 455 1,500
2010/05/25 478 478 478 478 900
2010/05/24 475 476 475 476 1,600
2010/05/21 520 520 520 520 100
2010/05/20 520 520 520 520 1,100
2010/05/19 520 520 520 520 200
2010/05/18 525 525 525 525 2,000
2010/05/17 525 525 520 520 1,800
2010/05/14 550 550 545 545 800
2010/05/13 535 550 535 550 3,700
2010/05/12 540 540 540 540 500
2010/05/11 525 530 525 525 2,600
2010/05/10 500 525 499 525 3,400
2010/05/07 520 520 500 500 1,000
2010/05/06 546 550 520 528 2,800
2010/04/30 566 566 566 566 100
2010/04/28 578 578 566 566 700
2010/04/27 585 585 578 578 500
2010/04/26 580 580 578 578 800
2010/04/23 578 591 578 582 2,500
2010/04/22 571 578 571 578 1,400
2010/04/21 555 570 555 570 1,500
2010/04/20 550 550 550 550 100
2010/04/19 555 555 550 550 2,300
2010/04/16 560 560 560 560 300
2010/04/15 562 562 560 561 1,500
2010/04/14 566 566 560 560 1,400
2010/04/13 570 570 565 566 4,100
2010/04/12 574 574 545 570 8,400
2010/04/09 590 599 590 599 2,600
2010/04/08 571 590 570 590 900
2010/04/07 581 581 580 580 300
2010/04/06 590 590 590 590 500
2010/04/05 590 599 590 595 2,100
2010/04/02 580 590 580 590 2,600
2010/04/01 594 595 580 580 1,200
2010/03/31 553 600 553 599 7,000
2010/03/30 555 555 553 553 1,600
2010/03/29 512 512 512 512 100
2010/03/26 503 503 503 503 100
2010/03/25 496 500 495 500 1,600
2010/03/24 500 500 495 495 600
2010/03/19 478 480 478 480 3,700
2010/03/18 475 477 475 477 400
2010/03/17 473 475 473 475 700
2010/03/16 473 475 473 475 500
2010/03/15 471 473 465 473 3,900
2010/03/11 450 464 450 464 2,100
2010/03/10 450 450 442 445 2,400
2010/03/09 470 470 450 453 2,800
2010/03/08 473 473 470 470 1,300
2010/03/05 475 475 475 475 100
2010/03/02 473 475 473 475 200
2010/02/24 467 467 467 467 200
2010/02/23 473 474 473 473 500
2010/02/22 473 473 473 473 900
2010/02/18 473 473 473 473 100
2010/02/16 476 476 473 473 500
2010/02/15 476 476 476 476 200
2010/02/12 470 470 470 470 1,900
2010/02/10 465 465 465 465 400
2010/02/09 446 446 441 442 1,300
2010/02/03 480 480 470 470 200
2010/02/02 500 500 466 480 400
2010/02/01 481 481 481 481 300
2010/01/29 471 471 471 471 300
2010/01/28 471 471 471 471 100
2010/01/27 480 480 480 480 100
2010/01/26 481 481 481 481 700
2010/01/25 481 482 481 482 700
2010/01/22 482 482 480 480 2,600
2010/01/21 461 473 450 473 1,900
2010/01/20 432 442 432 438 3,700
2010/01/19 447 448 447 448 300
2010/01/18 444 455 443 445 1,500
2010/01/15 432 455 432 443 1,200
2010/01/14 428 441 428 431 8,100
2010/01/12 401 404 400 404 600
2010/01/08 405 407 405 407 700
2010/01/07 405 405 405 405 1,300
2010/01/05 395 405 395 405 800

このページの先頭へ