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 |
---|---|---|---|---|---|
2011/12/28 | 520 | 520 | 518 | 520 | 2,500 |
2011/12/26 | 535 | 541 | 535 | 541 | 200 |
2011/12/22 | 520 | 520 | 520 | 520 | 300 |
2011/12/21 | 515 | 515 | 515 | 515 | 400 |
2011/12/20 | 515 | 515 | 515 | 515 | 1,300 |
2011/12/19 | 515 | 515 | 515 | 515 | 400 |
2011/12/16 | 513 | 513 | 513 | 513 | 1,000 |
2011/12/15 | 520 | 520 | 520 | 520 | 300 |
2011/12/14 | 513 | 513 | 513 | 513 | 100 |
2011/12/13 | 540 | 540 | 540 | 540 | 100 |
2011/12/09 | 520 | 530 | 520 | 530 | 200 |
2011/12/06 | 525 | 544 | 525 | 544 | 800 |
2011/12/05 | 525 | 525 | 525 | 525 | 3,500 |
2011/12/01 | 500 | 500 | 500 | 500 | 500 |
2011/11/30 | 493 | 493 | 493 | 493 | 2,900 |
2011/11/29 | 0 | 0 | 0 | 493 | 0 |
2011/11/28 | 493 | 493 | 493 | 493 | 200 |
2011/11/25 | 0 | 0 | 0 | 485 | 0 |
2011/11/24 | 0 | 0 | 0 | 485 | 0 |
2011/11/22 | 485 | 485 | 485 | 485 | 1,600 |
2011/11/21 | 485 | 485 | 485 | 485 | 1,100 |
2011/11/18 | 0 | 0 | 0 | 480 | 0 |
2011/11/17 | 480 | 480 | 480 | 480 | 200 |
2011/11/16 | 0 | 0 | 0 | 480 | 0 |
2011/11/15 | 475 | 480 | 475 | 480 | 1,400 |
2011/11/14 | 472 | 490 | 472 | 490 | 1,300 |
2011/11/11 | 455 | 488 | 455 | 488 | 2,300 |
2011/11/10 | 472 | 494 | 470 | 494 | 1,800 |
2011/11/09 | 0 | 0 | 0 | 485 | 0 |
2011/11/08 | 485 | 485 | 485 | 485 | 300 |
2011/11/07 | 510 | 510 | 510 | 510 | 100 |
2011/11/04 | 499 | 500 | 499 | 500 | 400 |
2011/11/02 | 0 | 0 | 0 | 499 | 0 |
2011/11/01 | 480 | 499 | 480 | 499 | 2,100 |
2011/10/31 | 0 | 0 | 0 | 499 | 0 |
2011/10/28 | 0 | 0 | 0 | 499 | 0 |
2011/10/27 | 0 | 0 | 0 | 499 | 0 |
2011/10/26 | 499 | 499 | 499 | 499 | 1,000 |
2011/10/25 | 499 | 499 | 499 | 499 | 500 |
2011/10/24 | 499 | 499 | 499 | 499 | 100 |
2011/10/21 | 499 | 499 | 499 | 499 | 1,300 |
2011/10/20 | 499 | 499 | 499 | 499 | 100 |
2011/10/19 | 500 | 500 | 491 | 499 | 2,000 |
2011/10/18 | 0 | 0 | 0 | 502 | 0 |
2011/10/17 | 502 | 502 | 502 | 502 | 400 |
2011/10/14 | 0 | 0 | 0 | 503 | 0 |
2011/10/13 | 503 | 503 | 503 | 503 | 400 |
2011/10/12 | 0 | 0 | 0 | 502 | 0 |
2011/10/11 | 0 | 0 | 0 | 502 | 0 |
2011/10/07 | 502 | 502 | 502 | 502 | 100 |
2011/10/06 | 501 | 501 | 501 | 501 | 300 |
2011/10/05 | 0 | 0 | 0 | 501 | 0 |
2011/10/04 | 505 | 505 | 501 | 501 | 1,200 |
2011/10/03 | 515 | 515 | 515 | 515 | 400 |
2011/09/30 | 0 | 0 | 0 | 519 | 0 |
2011/09/29 | 519 | 519 | 519 | 519 | 100 |
2011/09/28 | 0 | 0 | 0 | 519 | 0 |
2011/09/27 | 0 | 0 | 0 | 519 | 0 |
2011/09/26 | 0 | 0 | 0 | 519 | 0 |
2011/09/22 | 0 | 0 | 0 | 519 | 0 |
2011/09/21 | 519 | 519 | 519 | 519 | 200 |
2011/09/20 | 519 | 529 | 519 | 529 | 1,400 |
2011/09/16 | 0 | 0 | 0 | 519 | 0 |
2011/09/15 | 519 | 519 | 519 | 519 | 100 |
2011/09/14 | 0 | 0 | 0 | 519 | 0 |
2011/09/13 | 0 | 0 | 0 | 519 | 0 |
2011/09/12 | 519 | 519 | 519 | 519 | 300 |
2011/09/09 | 0 | 0 | 0 | 504 | 0 |
2011/09/08 | 510 | 510 | 504 | 504 | 2,100 |
2011/09/07 | 513 | 530 | 513 | 530 | 300 |
2011/09/06 | 510 | 530 | 500 | 530 | 1,700 |
2011/09/05 | 530 | 530 | 530 | 530 | 1,700 |
2011/09/02 | 0 | 0 | 0 | 554 | 0 |
2011/09/01 | 0 | 0 | 0 | 554 | 0 |
2011/08/31 | 0 | 0 | 0 | 554 | 0 |
2011/08/30 | 0 | 0 | 0 | 554 | 0 |
2011/08/29 | 554 | 554 | 554 | 554 | 1,800 |
2011/08/26 | 565 | 565 | 565 | 565 | 200 |
2011/08/25 | 555 | 565 | 555 | 565 | 600 |
2011/08/24 | 550 | 550 | 550 | 550 | 100 |
2011/08/23 | 545 | 545 | 545 | 545 | 100 |
2011/08/22 | 565 | 565 | 540 | 540 | 4,100 |
2011/08/19 | 0 | 0 | 0 | 565 | 0 |
2011/08/18 | 0 | 0 | 0 | 565 | 0 |
2011/08/17 | 0 | 0 | 0 | 565 | 0 |
2011/08/16 | 0 | 0 | 0 | 565 | 0 |
2011/08/15 | 530 | 565 | 530 | 565 | 300 |
2011/08/12 | 544 | 544 | 544 | 544 | 200 |
2011/08/11 | 0 | 0 | 0 | 554 | 0 |
2011/08/10 | 550 | 554 | 540 | 554 | 700 |
2011/08/09 | 530 | 530 | 530 | 530 | 700 |
2011/08/08 | 555 | 555 | 555 | 555 | 100 |
2011/08/05 | 547 | 555 | 545 | 555 | 900 |
2011/08/04 | 0 | 0 | 0 | 550 | 0 |
2011/08/03 | 560 | 560 | 550 | 550 | 1,000 |
2011/08/02 | 570 | 570 | 562 | 562 | 1,200 |
2011/08/01 | 559 | 561 | 559 | 561 | 5,000 |
2011/07/29 | 580 | 580 | 560 | 560 | 600 |
2011/07/28 | 555 | 589 | 555 | 589 | 300 |
2011/07/27 | 561 | 561 | 555 | 555 | 600 |
2011/07/26 | 561 | 561 | 561 | 561 | 100 |
2011/07/25 | 0 | 0 | 0 | 555 | 0 |
2011/07/22 | 0 | 0 | 0 | 555 | 0 |
2011/07/21 | 0 | 0 | 0 | 555 | 0 |
2011/07/20 | 0 | 0 | 0 | 555 | 0 |
2011/07/19 | 0 | 0 | 0 | 555 | 0 |
2011/07/15 | 556 | 556 | 555 | 555 | 400 |
2011/07/14 | 561 | 562 | 555 | 556 | 1,000 |
2011/07/13 | 570 | 570 | 566 | 567 | 1,100 |
2011/07/12 | 566 | 566 | 566 | 566 | 1,500 |
2011/07/11 | 566 | 566 | 566 | 566 | 100 |
2011/07/08 | 566 | 566 | 566 | 566 | 100 |
2011/07/07 | 0 | 0 | 0 | 570 | 0 |
2011/07/06 | 570 | 570 | 570 | 570 | 300 |
2011/07/05 | 570 | 570 | 570 | 570 | 300 |
2011/07/04 | 560 | 563 | 560 | 563 | 600 |
2011/07/01 | 553 | 553 | 553 | 553 | 300 |
2011/06/30 | 549 | 552 | 549 | 549 | 1,600 |
2011/06/29 | 553 | 553 | 549 | 549 | 300 |
2011/06/28 | 540 | 541 | 537 | 537 | 1,300 |
2011/06/27 | 541 | 545 | 541 | 545 | 400 |
2011/06/24 | 546 | 546 | 546 | 546 | 200 |
2011/06/23 | 570 | 570 | 546 | 546 | 700 |
2011/06/22 | 0 | 0 | 0 | 570 | 0 |
2011/06/21 | 0 | 0 | 0 | 570 | 0 |
2011/06/20 | 572 | 572 | 570 | 570 | 1,200 |
2011/06/17 | 0 | 0 | 0 | 570 | 0 |
2011/06/16 | 567 | 572 | 567 | 570 | 400 |
2011/06/15 | 556 | 556 | 555 | 555 | 300 |
2011/06/14 | 550 | 555 | 550 | 555 | 1,000 |
2011/06/13 | 548 | 560 | 548 | 560 | 200 |
2011/06/10 | 0 | 0 | 0 | 550 | 0 |
2011/06/09 | 550 | 550 | 550 | 550 | 100 |
2011/06/08 | 0 | 0 | 0 | 550 | 0 |
2011/06/07 | 550 | 550 | 550 | 550 | 100 |
2011/06/06 | 550 | 550 | 550 | 550 | 100 |
2011/06/03 | 550 | 550 | 550 | 550 | 100 |
2011/06/02 | 558 | 558 | 558 | 558 | 600 |
2011/06/01 | 0 | 0 | 0 | 558 | 0 |
2011/05/31 | 558 | 558 | 558 | 558 | 200 |
2011/05/30 | 547 | 547 | 545 | 545 | 500 |
2011/05/27 | 531 | 550 | 527 | 550 | 8,000 |
2011/05/26 | 575 | 575 | 536 | 556 | 1,200 |
2011/05/25 | 563 | 563 | 563 | 563 | 100 |
2011/05/24 | 565 | 565 | 565 | 565 | 300 |
2011/05/23 | 0 | 0 | 0 | 565 | 0 |
2011/05/20 | 0 | 0 | 0 | 565 | 0 |
2011/05/19 | 0 | 0 | 0 | 565 | 0 |
2011/05/18 | 0 | 0 | 0 | 565 | 0 |
2011/05/17 | 565 | 565 | 565 | 565 | 700 |
2011/05/16 | 565 | 565 | 565 | 565 | 300 |
2011/05/13 | 558 | 563 | 558 | 563 | 700 |
2011/05/12 | 578 | 578 | 565 | 565 | 200 |
2011/05/11 | 578 | 578 | 578 | 578 | 400 |
2011/05/10 | 558 | 558 | 558 | 558 | 300 |
2011/05/09 | 570 | 570 | 556 | 556 | 500 |
2011/05/06 | 594 | 594 | 585 | 585 | 700 |
2011/05/02 | 0 | 0 | 0 | 608 | 0 |
2011/04/28 | 0 | 0 | 0 | 608 | 0 |
2011/04/27 | 0 | 0 | 0 | 608 | 0 |
2011/04/26 | 0 | 0 | 0 | 608 | 0 |
2011/04/25 | 0 | 0 | 0 | 608 | 0 |
2011/04/22 | 618 | 618 | 608 | 608 | 4,100 |
2011/04/21 | 586 | 586 | 586 | 586 | 400 |
2011/04/20 | 579 | 579 | 579 | 579 | 500 |
2011/04/19 | 565 | 600 | 565 | 599 | 1,600 |
2011/04/18 | 0 | 0 | 0 | 555 | 0 |
2011/04/15 | 555 | 555 | 555 | 555 | 100 |
2011/04/14 | 570 | 570 | 570 | 570 | 100 |
2011/04/13 | 575 | 575 | 575 | 575 | 1,000 |
2011/04/12 | 550 | 574 | 547 | 574 | 300 |
2011/04/11 | 590 | 593 | 575 | 575 | 1,100 |
2011/04/08 | 560 | 570 | 560 | 570 | 300 |
2011/04/07 | 573 | 573 | 570 | 570 | 200 |
2011/04/06 | 570 | 570 | 570 | 570 | 1,600 |
2011/04/05 | 592 | 592 | 590 | 590 | 700 |
2011/04/04 | 590 | 592 | 590 | 592 | 600 |
2011/04/01 | 590 | 590 | 590 | 590 | 100 |
2011/03/31 | 581 | 600 | 581 | 583 | 1,400 |
2011/03/30 | 580 | 580 | 575 | 575 | 200 |
2011/03/29 | 552 | 575 | 552 | 575 | 600 |
2011/03/28 | 561 | 561 | 552 | 552 | 2,400 |
2011/03/25 | 600 | 600 | 561 | 561 | 2,800 |
2011/03/24 | 580 | 600 | 580 | 600 | 1,800 |
2011/03/23 | 590 | 590 | 540 | 540 | 3,000 |
2011/03/22 | 550 | 600 | 550 | 590 | 1,300 |
2011/03/18 | 511 | 520 | 492 | 520 | 3,200 |
2011/03/17 | 456 | 489 | 456 | 489 | 1,200 |
2011/03/16 | 422 | 488 | 422 | 480 | 6,200 |
2011/03/15 | 510 | 510 | 470 | 470 | 5,300 |
2011/03/14 | 570 | 580 | 570 | 570 | 2,100 |
2011/03/11 | 670 | 670 | 670 | 670 | 500 |
2011/03/10 | 671 | 671 | 670 | 670 | 200 |
2011/03/09 | 0 | 0 | 0 | 680 | 0 |
2011/03/08 | 0 | 0 | 0 | 680 | 0 |
2011/03/07 | 680 | 680 | 680 | 680 | 100 |
2011/03/04 | 678 | 680 | 678 | 680 | 3,600 |
2011/03/03 | 0 | 0 | 0 | 679 | 0 |
2011/03/02 | 680 | 680 | 679 | 679 | 300 |
2011/03/01 | 665 | 670 | 660 | 660 | 300 |
2011/02/28 | 681 | 681 | 650 | 650 | 1,400 |
2011/02/25 | 0 | 0 | 0 | 681 | 0 |
2011/02/24 | 681 | 681 | 681 | 681 | 1,000 |
2011/02/23 | 681 | 700 | 681 | 700 | 300 |
2011/02/22 | 685 | 690 | 685 | 690 | 300 |
2011/02/21 | 696 | 696 | 688 | 690 | 1,900 |
2011/02/18 | 700 | 700 | 679 | 690 | 3,700 |
2011/02/17 | 708 | 708 | 700 | 700 | 1,600 |
2011/02/16 | 701 | 709 | 697 | 709 | 2,700 |
2011/02/15 | 704 | 704 | 702 | 702 | 1,100 |
2011/02/14 | 710 | 710 | 702 | 704 | 4,800 |
2011/02/10 | 710 | 710 | 710 | 710 | 1,300 |
2011/02/09 | 710 | 710 | 700 | 710 | 4,600 |
2011/02/08 | 720 | 725 | 710 | 710 | 5,200 |
2011/02/07 | 710 | 715 | 710 | 715 | 600 |
2011/02/04 | 725 | 726 | 710 | 710 | 5,000 |
2011/02/03 | 706 | 720 | 706 | 720 | 5,100 |
2011/02/02 | 700 | 706 | 700 | 706 | 2,100 |
2011/02/01 | 690 | 700 | 685 | 700 | 4,700 |
2011/01/31 | 702 | 702 | 674 | 678 | 11,900 |
2011/01/28 | 710 | 711 | 703 | 703 | 4,200 |
2011/01/27 | 705 | 710 | 700 | 708 | 6,700 |
2011/01/26 | 708 | 720 | 701 | 701 | 6,300 |
2011/01/25 | 701 | 716 | 701 | 713 | 2,500 |
2011/01/24 | 694 | 718 | 675 | 708 | 7,900 |
2011/01/21 | 753 | 753 | 710 | 724 | 4,200 |
2011/01/20 | 743 | 771 | 740 | 755 | 9,200 |
2011/01/19 | 795 | 795 | 740 | 748 | 18,400 |
2011/01/18 | 870 | 895 | 780 | 811 | 98,200 |
2011/01/17 | 755 | 755 | 755 | 755 | 8,300 |
2011/01/14 | 590 | 655 | 590 | 655 | 29,200 |
2011/01/13 | 555 | 555 | 555 | 555 | 2,000 |
2011/01/12 | 554 | 555 | 551 | 551 | 1,700 |
2011/01/11 | 555 | 555 | 554 | 554 | 2,500 |
2011/01/07 | 555 | 555 | 555 | 555 | 100 |
2011/01/06 | 528 | 560 | 528 | 560 | 700 |
2011/01/05 | 530 | 530 | 500 | 520 | 2,100 |
2011/01/04 | 0 | 0 | 0 | 535 | 0 |