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 |
---|---|---|---|---|---|
2016/12/30 | 352 | 360 | 352 | 354 | 2,600 |
2016/12/29 | 348 | 359 | 348 | 351 | 10,400 |
2016/12/28 | 350 | 358 | 350 | 353 | 4,100 |
2016/12/27 | 354 | 356 | 350 | 350 | 6,000 |
2016/12/26 | 354 | 354 | 354 | 354 | 2,100 |
2016/12/22 | 357 | 360 | 355 | 355 | 2,400 |
2016/12/21 | 358 | 360 | 355 | 355 | 6,800 |
2016/12/20 | 358 | 358 | 354 | 358 | 7,100 |
2016/12/19 | 353 | 364 | 353 | 358 | 6,100 |
2016/12/16 | 365 | 369 | 355 | 361 | 2,200 |
2016/12/15 | 365 | 365 | 365 | 365 | 1,200 |
2016/12/14 | 360 | 365 | 360 | 365 | 2,700 |
2016/12/13 | 361 | 361 | 360 | 361 | 1,600 |
2016/12/12 | 362 | 363 | 360 | 361 | 4,100 |
2016/12/09 | 367 | 367 | 360 | 361 | 6,200 |
2016/12/08 | 375 | 375 | 364 | 371 | 10,100 |
2016/12/07 | 370 | 377 | 351 | 371 | 29,900 |
2016/12/06 | 352 | 434 | 352 | 372 | 204,600 |
2016/12/05 | 348 | 359 | 339 | 354 | 10,300 |
2016/12/02 | 359 | 359 | 348 | 348 | 4,300 |
2016/12/01 | 346 | 352 | 344 | 352 | 8,900 |
2016/11/30 | 334 | 351 | 334 | 336 | 9,900 |
2016/11/29 | 335 | 335 | 332 | 333 | 6,100 |
2016/11/28 | 334 | 334 | 333 | 333 | 3,600 |
2016/11/25 | 335 | 335 | 333 | 334 | 2,400 |
2016/11/24 | 335 | 335 | 334 | 335 | 1,200 |
2016/11/22 | 332 | 335 | 332 | 335 | 500 |
2016/11/21 | 332 | 332 | 332 | 332 | 3,700 |
2016/11/18 | 330 | 337 | 330 | 332 | 3,500 |
2016/11/17 | 327 | 329 | 327 | 328 | 2,900 |
2016/11/16 | 328 | 328 | 328 | 328 | 600 |
2016/11/15 | 329 | 329 | 328 | 328 | 4,800 |
2016/11/14 | 328 | 329 | 327 | 328 | 5,400 |
2016/11/11 | 327 | 328 | 327 | 327 | 6,200 |
2016/11/10 | 330 | 331 | 326 | 327 | 1,200 |
2016/11/09 | 340 | 342 | 329 | 330 | 9,100 |
2016/11/07 | 326 | 333 | 326 | 332 | 14,700 |
2016/11/04 | 328 | 331 | 326 | 326 | 9,200 |
2016/11/02 | 329 | 335 | 328 | 328 | 3,100 |
2016/11/01 | 330 | 330 | 329 | 329 | 8,600 |
2016/10/28 | 333 | 340 | 330 | 333 | 5,900 |
2016/10/27 | 332 | 339 | 330 | 332 | 6,100 |
2016/10/26 | 329 | 333 | 329 | 332 | 3,400 |
2016/10/25 | 327 | 329 | 327 | 329 | 3,100 |
2016/10/24 | 331 | 331 | 331 | 331 | 2,700 |
2016/10/21 | 330 | 330 | 328 | 328 | 4,200 |
2016/10/20 | 330 | 330 | 328 | 328 | 2,600 |
2016/10/19 | 327 | 330 | 327 | 330 | 1,600 |
2016/10/18 | 329 | 329 | 327 | 328 | 800 |
2016/10/17 | 330 | 330 | 327 | 328 | 2,100 |
2016/10/14 | 327 | 327 | 326 | 326 | 6,600 |
2016/10/13 | 328 | 330 | 328 | 328 | 1,200 |
2016/10/12 | 328 | 330 | 328 | 329 | 2,000 |
2016/10/11 | 327 | 330 | 327 | 327 | 5,800 |
2016/10/07 | 327 | 329 | 327 | 327 | 4,000 |
2016/10/06 | 329 | 329 | 327 | 327 | 2,800 |
2016/10/05 | 326 | 326 | 326 | 326 | 900 |
2016/10/04 | 326 | 326 | 326 | 326 | 900 |
2016/10/03 | 326 | 326 | 326 | 326 | 1,300 |
2016/09/30 | 326 | 329 | 325 | 326 | 3,900 |
2016/09/29 | 330 | 332 | 326 | 326 | 6,000 |
2016/09/28 | 326 | 326 | 326 | 326 | 900 |
2016/09/27 | 328 | 328 | 326 | 328 | 1,700 |
2016/09/26 | 325 | 325 | 325 | 325 | 900 |
2016/09/23 | 329 | 330 | 325 | 326 | 14,600 |
2016/09/21 | 329 | 336 | 329 | 329 | 4,400 |
2016/09/20 | 332 | 332 | 330 | 330 | 3,200 |
2016/09/16 | 332 | 332 | 332 | 332 | 100 |
2016/09/15 | 330 | 332 | 330 | 332 | 1,300 |
2016/09/14 | 328 | 329 | 328 | 329 | 2,400 |
2016/09/13 | 330 | 330 | 326 | 327 | 4,100 |
2016/09/12 | 332 | 338 | 330 | 333 | 2,200 |
2016/09/09 | 327 | 331 | 327 | 328 | 6,900 |
2016/09/08 | 323 | 332 | 323 | 329 | 5,400 |
2016/09/07 | 324 | 325 | 324 | 325 | 1,300 |
2016/09/06 | 325 | 325 | 325 | 325 | 100 |
2016/09/05 | 327 | 327 | 324 | 324 | 700 |
2016/09/02 | 325 | 328 | 325 | 327 | 3,400 |
2016/08/31 | 326 | 326 | 326 | 326 | 100 |
2016/08/29 | 326 | 326 | 326 | 326 | 100 |
2016/08/26 | 326 | 326 | 325 | 325 | 300 |
2016/08/22 | 326 | 326 | 326 | 326 | 1,900 |
2016/08/19 | 326 | 326 | 326 | 326 | 700 |
2016/08/17 | 326 | 327 | 326 | 326 | 300 |
2016/08/16 | 326 | 326 | 326 | 326 | 300 |
2016/08/10 | 324 | 326 | 324 | 325 | 1,900 |
2016/08/09 | 323 | 326 | 323 | 324 | 2,300 |
2016/08/04 | 321 | 322 | 321 | 322 | 2,000 |
2016/08/02 | 323 | 329 | 323 | 329 | 500 |
2016/08/01 | 326 | 326 | 326 | 326 | 100 |
2016/07/29 | 324 | 324 | 322 | 322 | 1,300 |
2016/07/27 | 330 | 330 | 330 | 330 | 200 |
2016/07/26 | 325 | 327 | 325 | 327 | 2,200 |
2016/07/25 | 325 | 335 | 324 | 335 | 7,200 |
2016/07/22 | 328 | 330 | 328 | 330 | 1,600 |
2016/07/21 | 327 | 330 | 327 | 327 | 1,200 |
2016/07/20 | 327 | 328 | 327 | 327 | 2,700 |
2016/07/19 | 327 | 327 | 327 | 327 | 100 |
2016/07/15 | 324 | 329 | 324 | 329 | 3,000 |
2016/07/13 | 324 | 324 | 324 | 324 | 900 |
2016/07/12 | 320 | 320 | 320 | 320 | 100 |
2016/07/11 | 317 | 318 | 317 | 317 | 2,000 |
2016/07/08 | 317 | 319 | 312 | 319 | 1,800 |
2016/07/06 | 317 | 317 | 317 | 317 | 100 |
2016/07/05 | 318 | 318 | 318 | 318 | 200 |
2016/07/04 | 312 | 318 | 312 | 318 | 1,300 |
2016/07/01 | 321 | 325 | 320 | 320 | 4,300 |
2016/06/30 | 322 | 325 | 320 | 325 | 3,200 |
2016/06/28 | 330 | 330 | 330 | 330 | 500 |
2016/06/27 | 330 | 330 | 330 | 330 | 1,500 |
2016/06/24 | 336 | 336 | 321 | 330 | 1,900 |
2016/06/21 | 340 | 340 | 340 | 340 | 1,700 |
2016/06/20 | 326 | 340 | 326 | 340 | 1,700 |
2016/06/17 | 330 | 331 | 325 | 325 | 1,600 |
2016/06/16 | 343 | 343 | 317 | 317 | 2,400 |
2016/06/14 | 347 | 347 | 342 | 343 | 2,800 |
2016/06/13 | 347 | 347 | 347 | 347 | 100 |
2016/06/08 | 343 | 343 | 342 | 343 | 1,500 |
2016/06/07 | 344 | 344 | 343 | 343 | 2,500 |
2016/06/06 | 344 | 344 | 344 | 344 | 200 |
2016/06/03 | 344 | 351 | 344 | 344 | 4,700 |
2016/06/02 | 352 | 352 | 345 | 346 | 2,800 |
2016/06/01 | 348 | 353 | 346 | 353 | 4,400 |
2016/05/31 | 347 | 348 | 347 | 348 | 900 |
2016/05/30 | 345 | 350 | 344 | 350 | 3,200 |
2016/05/27 | 346 | 346 | 345 | 346 | 2,100 |
2016/05/26 | 348 | 350 | 345 | 350 | 3,300 |
2016/05/25 | 351 | 351 | 348 | 349 | 1,900 |
2016/05/24 | 352 | 352 | 351 | 351 | 200 |
2016/05/23 | 352 | 352 | 348 | 348 | 2,700 |
2016/05/20 | 349 | 353 | 349 | 352 | 1,500 |
2016/05/19 | 349 | 349 | 349 | 349 | 100 |
2016/05/18 | 348 | 348 | 348 | 348 | 1,400 |
2016/05/17 | 348 | 348 | 348 | 348 | 1,000 |
2016/05/16 | 350 | 356 | 348 | 348 | 1,900 |
2016/05/12 | 349 | 350 | 349 | 350 | 2,100 |
2016/05/11 | 350 | 350 | 349 | 349 | 1,900 |
2016/05/10 | 351 | 351 | 350 | 351 | 3,000 |
2016/05/09 | 350 | 354 | 348 | 353 | 7,400 |
2016/05/06 | 353 | 353 | 351 | 352 | 5,200 |
2016/05/02 | 357 | 357 | 353 | 353 | 500 |
2016/04/28 | 360 | 361 | 353 | 357 | 9,500 |
2016/04/27 | 365 | 403 | 359 | 361 | 27,500 |
2016/04/26 | 361 | 361 | 358 | 358 | 3,900 |
2016/04/25 | 358 | 359 | 358 | 358 | 1,200 |
2016/04/22 | 357 | 357 | 354 | 357 | 3,700 |
2016/04/21 | 356 | 356 | 353 | 356 | 34,200 |
2016/04/20 | 353 | 373 | 353 | 355 | 15,200 |
2016/04/19 | 358 | 359 | 351 | 351 | 7,800 |
2016/04/18 | 364 | 364 | 351 | 358 | 3,700 |
2016/04/15 | 367 | 367 | 362 | 363 | 5,800 |
2016/04/14 | 369 | 373 | 367 | 367 | 11,000 |
2016/04/13 | 371 | 373 | 371 | 371 | 8,100 |
2016/04/12 | 371 | 371 | 371 | 371 | 1,000 |
2016/04/11 | 372 | 375 | 372 | 375 | 1,100 |
2016/04/08 | 379 | 379 | 373 | 373 | 200 |
2016/04/06 | 375 | 376 | 375 | 375 | 700 |
2016/04/05 | 378 | 378 | 375 | 375 | 600 |
2016/04/04 | 375 | 382 | 375 | 382 | 1,500 |
2016/04/01 | 378 | 378 | 378 | 378 | 200 |
2016/03/31 | 382 | 388 | 375 | 382 | 8,400 |
2016/03/30 | 389 | 390 | 380 | 388 | 4,200 |
2016/03/29 | 380 | 385 | 380 | 385 | 3,200 |
2016/03/28 | 384 | 393 | 380 | 381 | 5,600 |
2016/03/25 | 382 | 390 | 380 | 380 | 4,700 |
2016/03/24 | 373 | 430 | 373 | 378 | 56,800 |
2016/03/23 | 374 | 374 | 373 | 373 | 3,400 |
2016/03/22 | 370 | 372 | 370 | 372 | 3,200 |
2016/03/17 | 370 | 374 | 369 | 370 | 7,500 |
2016/03/15 | 372 | 374 | 372 | 374 | 8,400 |
2016/03/14 | 373 | 373 | 373 | 373 | 300 |
2016/03/11 | 382 | 382 | 378 | 378 | 300 |
2016/03/10 | 370 | 378 | 370 | 378 | 8,900 |
2016/03/09 | 370 | 370 | 370 | 370 | 100 |
2016/03/07 | 370 | 370 | 369 | 370 | 3,600 |
2016/03/04 | 370 | 371 | 364 | 364 | 5,500 |
2016/03/03 | 371 | 371 | 371 | 371 | 400 |
2016/03/02 | 369 | 370 | 369 | 370 | 200 |
2016/03/01 | 370 | 371 | 370 | 371 | 300 |
2016/02/29 | 370 | 370 | 370 | 370 | 100 |
2016/02/26 | 373 | 373 | 373 | 373 | 1,000 |
2016/02/25 | 366 | 373 | 366 | 373 | 200 |
2016/02/24 | 369 | 369 | 369 | 369 | 100 |
2016/02/23 | 374 | 374 | 369 | 369 | 1,100 |
2016/02/22 | 365 | 366 | 365 | 366 | 700 |
2016/02/19 | 365 | 365 | 365 | 365 | 2,000 |
2016/02/18 | 362 | 365 | 362 | 365 | 1,900 |
2016/02/17 | 372 | 372 | 362 | 362 | 2,300 |
2016/02/16 | 372 | 374 | 372 | 372 | 3,500 |
2016/02/15 | 374 | 374 | 366 | 366 | 1,300 |
2016/02/12 | 377 | 377 | 374 | 374 | 3,300 |
2016/02/10 | 377 | 377 | 377 | 377 | 200 |
2016/02/09 | 384 | 384 | 375 | 377 | 2,900 |
2016/02/08 | 385 | 390 | 385 | 390 | 700 |
2016/02/05 | 390 | 391 | 390 | 391 | 1,700 |
2016/02/02 | 400 | 400 | 394 | 394 | 5,300 |
2016/02/01 | 390 | 392 | 390 | 392 | 5,900 |
2016/01/29 | 387 | 387 | 387 | 387 | 100 |
2016/01/28 | 390 | 390 | 390 | 390 | 300 |
2016/01/27 | 389 | 390 | 387 | 387 | 900 |
2016/01/26 | 389 | 389 | 389 | 389 | 1,500 |
2016/01/25 | 395 | 395 | 392 | 392 | 500 |
2016/01/22 | 390 | 395 | 390 | 395 | 400 |
2016/01/21 | 393 | 394 | 389 | 390 | 12,100 |
2016/01/20 | 394 | 394 | 394 | 394 | 2,400 |
2016/01/19 | 395 | 395 | 394 | 394 | 300 |
2016/01/18 | 395 | 398 | 395 | 395 | 5,300 |
2016/01/15 | 397 | 397 | 394 | 394 | 3,700 |
2016/01/14 | 396 | 396 | 395 | 396 | 2,600 |
2016/01/13 | 395 | 396 | 395 | 396 | 1,900 |
2016/01/12 | 396 | 396 | 393 | 394 | 6,700 |
2016/01/08 | 395 | 396 | 393 | 393 | 7,200 |
2016/01/07 | 395 | 395 | 395 | 395 | 200 |
2016/01/06 | 394 | 394 | 394 | 394 | 100 |
2016/01/05 | 393 | 394 | 393 | 394 | 700 |
2016/01/04 | 398 | 399 | 393 | 393 | 1,700 |