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 |
|---|---|---|---|---|---|
| 1995/12/29 | 760 | 760 | 760 | 760 | 1,000 |
| 1995/12/26 | 780 | 780 | 780 | 780 | 2,000 |
| 1995/12/25 | 786 | 786 | 780 | 780 | 2,000 |
| 1995/12/22 | 786 | 786 | 786 | 786 | 5,000 |
| 1995/12/20 | 752 | 752 | 752 | 752 | 1,000 |
| 1995/12/19 | 751 | 751 | 751 | 751 | 1,000 |
| 1995/12/15 | 772 | 772 | 772 | 772 | 1,000 |
| 1995/12/13 | 720 | 720 | 720 | 720 | 2,000 |
| 1995/12/12 | 760 | 760 | 760 | 760 | 1,000 |
| 1995/12/11 | 759 | 759 | 759 | 759 | 1,000 |
| 1995/12/08 | 759 | 759 | 759 | 759 | 1,000 |
| 1995/12/07 | 721 | 721 | 720 | 720 | 3,000 |
| 1995/12/06 | 721 | 721 | 720 | 720 | 2,000 |
| 1995/12/05 | 722 | 722 | 721 | 721 | 2,000 |
| 1995/12/04 | 720 | 720 | 720 | 720 | 1,000 |
| 1995/12/01 | 720 | 720 | 720 | 720 | 1,000 |
| 1995/11/29 | 750 | 750 | 750 | 750 | 1,000 |
| 1995/11/24 | 755 | 755 | 732 | 732 | 3,000 |
| 1995/11/21 | 750 | 750 | 750 | 750 | 3,000 |
| 1995/11/15 | 703 | 703 | 690 | 690 | 13,000 |
| 1995/11/10 | 690 | 720 | 690 | 720 | 2,000 |
| 1995/11/09 | 719 | 720 | 695 | 695 | 13,000 |
| 1995/11/08 | 741 | 741 | 719 | 719 | 5,000 |
| 1995/11/07 | 741 | 741 | 741 | 741 | 1,000 |
| 1995/11/06 | 750 | 750 | 750 | 750 | 2,000 |
| 1995/11/02 | 750 | 750 | 750 | 750 | 5,000 |
| 1995/11/01 | 760 | 760 | 750 | 750 | 2,000 |
| 1995/10/31 | 755 | 760 | 750 | 760 | 6,000 |
| 1995/10/27 | 770 | 770 | 760 | 760 | 3,000 |
| 1995/10/25 | 770 | 770 | 770 | 770 | 1,000 |
| 1995/10/24 | 755 | 755 | 755 | 755 | 1,000 |
| 1995/10/20 | 780 | 780 | 780 | 780 | 2,000 |
| 1995/10/19 | 780 | 780 | 780 | 780 | 1,000 |
| 1995/10/18 | 780 | 790 | 780 | 790 | 9,000 |
| 1995/10/17 | 780 | 780 | 780 | 780 | 2,000 |
| 1995/10/16 | 794 | 794 | 794 | 794 | 1,000 |
| 1995/10/12 | 780 | 789 | 780 | 789 | 2,000 |
| 1995/10/06 | 781 | 799 | 781 | 790 | 5,000 |
| 1995/10/03 | 781 | 781 | 781 | 781 | 1,000 |
| 1995/10/02 | 780 | 780 | 780 | 780 | 1,000 |
| 1995/09/29 | 780 | 780 | 780 | 780 | 2,000 |
| 1995/09/28 | 780 | 780 | 780 | 780 | 2,000 |
| 1995/09/27 | 795 | 795 | 780 | 780 | 5,000 |
| 1995/09/26 | 795 | 795 | 795 | 795 | 2,000 |
| 1995/09/25 | 795 | 795 | 795 | 795 | 1,000 |
| 1995/09/20 | 840 | 840 | 840 | 840 | 3,000 |
| 1995/09/13 | 800 | 830 | 800 | 830 | 8,000 |
| 1995/09/12 | 795 | 800 | 790 | 790 | 6,000 |
| 1995/09/11 | 820 | 820 | 800 | 800 | 2,000 |
| 1995/09/06 | 810 | 810 | 800 | 800 | 4,000 |
| 1995/09/05 | 820 | 820 | 820 | 820 | 1,000 |
| 1995/09/01 | 850 | 850 | 806 | 811 | 8,000 |
| 1995/08/31 | 850 | 850 | 850 | 850 | 1,000 |
| 1995/08/29 | 859 | 859 | 859 | 859 | 1,000 |
| 1995/08/28 | 803 | 803 | 803 | 803 | 1,000 |
| 1995/08/25 | 860 | 860 | 860 | 860 | 1,000 |
| 1995/08/24 | 870 | 870 | 870 | 870 | 1,000 |
| 1995/08/23 | 870 | 870 | 870 | 870 | 6,000 |
| 1995/08/22 | 875 | 875 | 870 | 870 | 5,000 |
| 1995/08/21 | 870 | 875 | 860 | 875 | 8,000 |
| 1995/08/18 | 860 | 860 | 860 | 860 | 6,000 |
| 1995/08/17 | 840 | 855 | 840 | 855 | 4,000 |
| 1995/08/16 | 850 | 850 | 830 | 830 | 4,000 |
| 1995/08/15 | 810 | 810 | 810 | 810 | 3,000 |
| 1995/08/14 | 802 | 802 | 802 | 802 | 1,000 |
| 1995/08/11 | 801 | 801 | 801 | 801 | 1,000 |
| 1995/08/07 | 875 | 875 | 875 | 875 | 2,000 |
| 1995/08/03 | 870 | 870 | 870 | 870 | 1,000 |
| 1995/08/02 | 870 | 870 | 870 | 870 | 1,000 |
| 1995/08/01 | 850 | 850 | 850 | 850 | 2,000 |
| 1995/07/27 | 821 | 821 | 820 | 820 | 6,000 |
| 1995/07/25 | 860 | 860 | 820 | 820 | 5,000 |
| 1995/07/24 | 856 | 856 | 855 | 856 | 5,000 |
| 1995/07/21 | 850 | 855 | 850 | 855 | 3,000 |
| 1995/07/20 | 843 | 850 | 843 | 850 | 2,000 |
| 1995/07/19 | 837 | 837 | 837 | 837 | 1,000 |
| 1995/07/18 | 837 | 837 | 837 | 837 | 1,000 |
| 1995/07/17 | 837 | 837 | 835 | 835 | 3,000 |
| 1995/07/13 | 900 | 900 | 871 | 871 | 5,000 |
| 1995/07/11 | 820 | 820 | 820 | 820 | 1,000 |
| 1995/07/10 | 879 | 879 | 879 | 879 | 2,000 |
| 1995/07/06 | 870 | 870 | 870 | 870 | 1,000 |
| 1995/07/05 | 790 | 790 | 790 | 790 | 1,000 |
| 1995/07/04 | 820 | 820 | 790 | 790 | 2,000 |
| 1995/07/03 | 820 | 820 | 820 | 820 | 1,000 |
| 1995/06/30 | 820 | 820 | 820 | 820 | 3,000 |
| 1995/06/29 | 840 | 840 | 840 | 840 | 1,000 |
| 1995/06/28 | 849 | 882 | 849 | 882 | 3,000 |
| 1995/06/26 | 846 | 849 | 846 | 849 | 2,000 |
| 1995/06/23 | 840 | 850 | 840 | 840 | 5,000 |
| 1995/06/21 | 840 | 840 | 840 | 840 | 3,000 |
| 1995/06/20 | 840 | 840 | 840 | 840 | 3,000 |
| 1995/06/19 | 840 | 840 | 840 | 840 | 1,000 |
| 1995/06/16 | 850 | 850 | 850 | 850 | 1,000 |
| 1995/06/15 | 845 | 845 | 845 | 845 | 1,000 |
| 1995/06/07 | 850 | 900 | 850 | 900 | 3,000 |
| 1995/06/06 | 880 | 880 | 850 | 850 | 6,000 |
| 1995/06/05 | 900 | 900 | 900 | 900 | 3,000 |
| 1995/06/02 | 900 | 900 | 900 | 900 | 2,000 |
| 1995/06/01 | 900 | 900 | 900 | 900 | 1,000 |
| 1995/05/31 | 900 | 900 | 900 | 900 | 2,000 |
| 1995/05/30 | 900 | 900 | 900 | 900 | 2,000 |
| 1995/05/29 | 912 | 912 | 900 | 900 | 5,000 |
| 1995/05/26 | 912 | 912 | 912 | 912 | 1,000 |
| 1995/05/25 | 950 | 950 | 911 | 911 | 2,000 |
| 1995/05/24 | 960 | 960 | 950 | 950 | 2,000 |
| 1995/05/22 | 1,000 | 1,000 | 951 | 951 | 4,000 |
| 1995/05/19 | 1,000 | 1,000 | 986 | 1,000 | 5,000 |
| 1995/05/18 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1995/05/17 | 1,000 | 1,000 | 970 | 985 | 6,000 |
| 1995/05/16 | 1,070 | 1,070 | 995 | 995 | 10,000 |
| 1995/05/15 | 1,070 | 1,090 | 1,070 | 1,070 | 7,000 |
| 1995/05/12 | 1,070 | 1,070 | 1,060 | 1,070 | 6,000 |
| 1995/05/11 | 1,080 | 1,080 | 1,070 | 1,070 | 7,000 |
| 1995/05/10 | 1,020 | 1,040 | 1,000 | 1,000 | 10,000 |
| 1995/05/09 | 1,070 | 1,070 | 1,020 | 1,040 | 6,000 |
| 1995/05/08 | 1,140 | 1,140 | 1,100 | 1,100 | 7,000 |
| 1995/05/02 | 1,170 | 1,230 | 1,110 | 1,140 | 33,000 |
| 1995/05/01 | 1,030 | 1,190 | 1,020 | 1,150 | 53,000 |
| 1995/04/28 | 1,030 | 1,030 | 980 | 1,010 | 17,000 |
| 1995/04/27 | 939 | 1,020 | 939 | 1,020 | 24,000 |
| 1995/04/26 | 930 | 930 | 930 | 930 | 2,000 |
| 1995/04/25 | 930 | 950 | 930 | 950 | 9,000 |
| 1995/04/24 | 911 | 940 | 880 | 880 | 55,000 |
| 1995/04/21 | 872 | 880 | 870 | 880 | 30,000 |
| 1995/04/19 | 840 | 840 | 840 | 840 | 4,000 |
| 1995/04/18 | 875 | 875 | 840 | 840 | 3,000 |
| 1995/04/17 | 865 | 865 | 865 | 865 | 2,000 |
| 1995/04/14 | 850 | 850 | 820 | 850 | 5,000 |
| 1995/04/13 | 860 | 860 | 860 | 860 | 1,000 |
| 1995/04/12 | 899 | 899 | 860 | 860 | 10,000 |
| 1995/04/11 | 900 | 900 | 900 | 900 | 4,000 |
| 1995/04/10 | 900 | 900 | 900 | 900 | 1,000 |
| 1995/04/07 | 950 | 950 | 900 | 900 | 4,000 |
| 1995/04/06 | 950 | 950 | 950 | 950 | 1,000 |
| 1995/03/31 | 999 | 999 | 999 | 999 | 1,000 |
| 1995/03/30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995/03/29 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 |
| 1995/03/28 | 970 | 980 | 970 | 970 | 6,000 |
| 1995/03/24 | 900 | 900 | 870 | 870 | 3,000 |
| 1995/03/23 | 900 | 900 | 900 | 900 | 1,000 |
| 1995/03/22 | 910 | 910 | 900 | 900 | 2,000 |
| 1995/03/20 | 1,030 | 1,030 | 1,000 | 1,000 | 4,000 |
| 1995/03/17 | 1,000 | 1,030 | 1,000 | 1,030 | 2,000 |
| 1995/03/09 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1995/03/08 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1995/03/03 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 |
| 1995/03/02 | 1,170 | 1,170 | 1,160 | 1,160 | 2,000 |
| 1995/03/01 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1995/02/28 | 1,050 | 1,070 | 1,050 | 1,070 | 4,000 |
| 1995/02/27 | 1,150 | 1,150 | 1,070 | 1,070 | 13,000 |
| 1995/02/24 | 1,150 | 1,160 | 1,150 | 1,160 | 3,000 |
| 1995/02/22 | 1,340 | 1,340 | 1,300 | 1,300 | 5,000 |
| 1995/02/21 | 1,290 | 1,350 | 1,290 | 1,350 | 12,000 |
| 1995/02/20 | 1,270 | 1,340 | 1,250 | 1,280 | 16,000 |
| 1995/02/17 | 1,160 | 1,250 | 1,160 | 1,250 | 15,000 |
| 1995/02/16 | 1,190 | 1,190 | 1,160 | 1,160 | 4,000 |
| 1995/02/15 | 1,170 | 1,240 | 1,170 | 1,200 | 8,000 |
| 1995/02/14 | 1,180 | 1,180 | 1,170 | 1,170 | 5,000 |
| 1995/02/13 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 |
| 1995/02/10 | 1,180 | 1,190 | 1,180 | 1,180 | 4,000 |
| 1995/02/09 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1995/02/08 | 1,160 | 1,160 | 1,150 | 1,150 | 2,000 |
| 1995/02/07 | 1,190 | 1,190 | 1,160 | 1,160 | 3,000 |
| 1995/02/06 | 1,200 | 1,200 | 1,180 | 1,200 | 8,000 |
| 1995/02/03 | 1,330 | 1,330 | 1,290 | 1,290 | 7,000 |
| 1995/02/02 | 1,170 | 1,330 | 1,170 | 1,320 | 13,000 |
| 1995/02/01 | 1,230 | 1,230 | 1,150 | 1,150 | 11,000 |
| 1995/01/31 | 1,180 | 1,240 | 1,180 | 1,240 | 8,000 |
| 1995/01/30 | 1,210 | 1,220 | 1,210 | 1,210 | 15,000 |
| 1995/01/27 | 1,310 | 1,310 | 1,230 | 1,230 | 37,000 |
| 1995/01/26 | 1,310 | 1,350 | 1,300 | 1,310 | 17,000 |
| 1995/01/25 | 1,410 | 1,410 | 1,280 | 1,280 | 23,000 |
| 1995/01/24 | 1,250 | 1,390 | 1,250 | 1,350 | 10,000 |
| 1995/01/23 | 1,390 | 1,390 | 1,270 | 1,270 | 33,000 |
| 1995/01/20 | 1,570 | 1,570 | 1,450 | 1,470 | 12,000 |
| 1995/01/19 | 1,600 | 1,600 | 1,570 | 1,570 | 25,000 |
| 1995/01/18 | 1,670 | 1,680 | 1,580 | 1,660 | 36,000 |
| 1995/01/17 | 1,790 | 1,790 | 1,650 | 1,720 | 61,000 |
| 1995/01/13 | 1,600 | 1,890 | 1,600 | 1,790 | 502,000 |
| 1995/01/12 | 1,570 | 1,600 | 1,550 | 1,600 | 35,000 |
| 1995/01/11 | 1,590 | 1,590 | 1,500 | 1,590 | 54,000 |
| 1995/01/10 | 1,480 | 1,600 | 1,450 | 1,590 | 102,000 |
| 1995/01/09 | 1,630 | 1,640 | 1,480 | 1,490 | 164,000 |
| 1995/01/06 | 1,250 | 1,450 | 1,200 | 1,450 | 49,000 |
| 1995/01/05 | 1,200 | 1,250 | 1,200 | 1,250 | 6,000 |