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
2001/12/28 400 400 400 400 1,000
2001/12/27 380 380 380 380 1,000
2001/12/26 390 390 390 390 3,000
2001/12/25 380 380 380 380 2,000
2001/12/21 390 390 390 390 1,000
2001/12/20 390 390 390 390 3,000
2001/12/19 390 390 385 385 3,000
2001/12/18 405 405 400 400 4,000
2001/12/17 406 406 406 406 1,000
2001/12/14 415 415 415 415 1,000
2001/12/13 405 405 405 405 1,000
2001/12/12 410 410 410 410 5,000
2001/12/11 410 410 410 410 1,000
2001/12/10 411 411 411 411 1,000
2001/12/07 410 430 410 420 4,000
2001/12/06 400 400 400 400 1,000
2001/12/05 410 410 410 410 1,000
2001/12/04 420 420 410 420 5,000
2001/12/03 415 415 410 410 2,000
2001/11/30 405 405 405 405 2,000
2001/11/29 390 390 390 390 2,000
2001/11/28 400 400 400 400 1,000
2001/11/27 395 395 395 395 1,000
2001/11/26 405 405 405 405 1,000
2001/11/22 400 400 400 400 1,000
2001/11/21 415 415 415 415 1,000
2001/11/20 415 415 415 415 4,000
2001/11/19 400 400 400 400 2,000
2001/11/16 410 410 410 410 1,000
2001/11/15 425 425 415 415 2,000
2001/11/14 420 420 420 420 1,000
2001/11/13 405 405 405 405 1,000
2001/11/12 420 420 420 420 1,000
2001/11/09 410 410 410 410 2,000
2001/11/08 420 420 420 420 1,000
2001/11/07 415 415 415 415 3,000
2001/11/06 415 415 415 415 1,000
2001/11/05 430 430 430 430 1,000
2001/11/02 400 400 400 400 1,000
2001/11/01 410 410 410 410 1,000
2001/10/31 400 400 400 400 1,000
2001/10/30 410 410 410 410 1,000
2001/10/29 390 400 390 400 6,000
2001/10/26 400 400 400 400 1,000
2001/10/25 395 395 395 395 1,000
2001/10/24 400 400 400 400 1,000
2001/10/23 370 370 370 370 1,000
2001/10/22 370 375 370 370 6,000
2001/10/19 365 365 365 365 1,000
2001/10/18 360 360 360 360 1,000
2001/10/17 370 370 370 370 1,000
2001/10/16 375 375 375 375 1,000
2001/10/15 400 400 400 400 1,000
2001/10/12 385 385 385 385 1,000
2001/10/11 400 400 400 400 1,000
2001/10/10 386 386 386 386 1,000
2001/10/09 375 390 375 390 4,000
2001/10/05 360 360 360 360 2,000
2001/10/04 340 340 340 340 1,000
2001/10/03 345 345 345 345 1,000
2001/10/02 330 335 330 335 3,000
2001/10/01 325 325 325 325 1,000
2001/09/28 310 310 310 310 1,000
2001/09/27 320 320 320 320 1,000
2001/09/26 305 305 305 305 1,000
2001/09/25 320 320 320 320 1,000
2001/09/21 305 305 305 305 1,000
2001/09/20 315 315 315 315 6,000
2001/09/19 310 310 310 310 1,000
2001/09/18 300 310 300 310 3,000
2001/09/17 320 320 320 320 1,000
2001/09/14 300 300 300 300 2,000
2001/09/13 305 305 305 305 1,000
2001/09/12 325 325 325 325 1,000
2001/09/11 345 345 345 345 1,000
2001/09/10 325 325 325 325 1,000
2001/09/07 330 330 330 330 1,000
2001/09/06 325 325 325 325 1,000
2001/09/05 340 340 340 340 1,000
2001/09/04 350 350 350 350 1,000
2001/09/03 360 360 350 351 3,000
2001/08/31 370 370 370 370 1,000
2001/08/30 395 395 395 395 2,000
2001/08/29 425 425 405 405 3,000
2001/08/28 435 435 430 430 2,000
2001/08/27 455 455 455 455 1,000
2001/08/24 450 450 450 450 1,000
2001/08/23 455 455 455 455 1,000
2001/08/22 470 470 450 470 6,000
2001/08/21 470 489 470 470 4,000
2001/08/20 465 465 465 465 2,000
2001/08/17 460 465 460 465 2,000
2001/08/16 455 455 455 455 1,000
2001/08/15 475 475 470 470 3,000
2001/08/14 465 470 465 470 6,000
2001/08/13 450 450 450 450 1,000
2001/08/10 450 450 450 450 3,000
2001/08/09 430 440 430 440 11,000
2001/08/08 440 440 440 440 2,000
2001/08/07 430 430 430 430 1,000
2001/08/06 435 435 434 435 2,000
2001/08/03 430 430 430 430 1,000
2001/08/02 420 420 420 420 1,000
2001/08/01 425 430 420 430 11,000
2001/07/31 425 425 425 425 1,000
2001/07/30 430 430 430 430 1,000
2001/07/27 429 435 429 435 9,000
2001/07/26 428 428 420 420 3,000
2001/07/25 429 429 429 429 2,000
2001/07/24 429 429 429 429 1,000
2001/07/23 420 430 416 430 11,000
2001/07/19 420 420 416 416 4,000
2001/07/18 422 425 421 421 5,000
2001/07/17 425 425 425 425 1,000
2001/07/16 435 435 425 425 2,000
2001/07/13 425 425 425 425 1,000
2001/07/12 435 435 435 435 1,000
2001/07/11 432 432 432 432 2,000
2001/07/10 436 436 430 435 5,000
2001/07/09 440 450 435 450 7,000
2001/07/06 433 435 433 435 2,000
2001/07/05 425 425 425 425 1,000
2001/07/04 430 430 430 430 2,000
2001/07/03 425 425 425 425 2,000
2001/07/02 425 425 425 425 1,000
2001/06/29 425 425 425 425 1,000
2001/06/28 425 425 425 425 1,000
2001/06/27 425 426 425 425 2,000
2001/06/26 434 434 434 434 1,000
2001/06/25 440 440 430 430 2,000
2001/06/22 435 435 435 435 1,000
2001/06/21 440 440 440 440 1,000
2001/06/20 450 450 450 450 3,000
2001/06/19 450 450 450 450 1,000
2001/06/18 450 450 450 450 1,000
2001/06/15 440 440 440 440 1,000
2001/06/14 445 445 445 445 1,000
2001/06/13 455 455 455 455 1,000
2001/06/12 450 450 450 450 1,000
2001/06/11 455 455 455 455 1,000
2001/06/08 455 455 455 455 2,000
2001/06/07 455 455 455 455 1,000
2001/06/06 465 465 465 465 1,000
2001/06/05 460 460 460 460 2,000
2001/06/04 460 460 460 460 1,000
2001/06/01 460 460 460 460 4,000
2001/05/31 470 470 469 469 2,000
2001/05/30 474 474 474 474 1,000
2001/05/29 471 471 471 471 1,000
2001/05/28 475 475 475 475 1,000
2001/05/25 480 480 480 480 1,000
2001/05/24 480 480 480 480 4,000
2001/05/23 485 485 485 485 13,000
2001/05/22 485 485 485 485 2,000
2001/05/21 490 490 490 490 3,000
2001/05/18 485 485 485 485 1,000
2001/05/17 465 465 465 465 3,000
2001/05/16 455 470 455 470 8,000
2001/05/15 455 455 455 455 1,000
2001/05/14 450 450 450 450 2,000
2001/05/11 440 440 440 440 1,000
2001/05/10 445 445 445 445 1,000
2001/05/09 440 440 433 433 2,000
2001/05/08 433 433 433 433 1,000
2001/05/07 435 435 435 435 3,000
2001/05/02 435 435 433 434 5,000
2001/05/01 425 434 425 434 2,000
2001/04/27 430 430 430 430 1,000
2001/04/26 430 430 430 430 1,000
2001/04/25 425 425 425 425 1,000
2001/04/24 425 425 425 425 1,000
2001/04/23 425 425 425 425 1,000
2001/04/20 421 430 421 430 4,000
2001/04/19 434 434 420 420 4,000
2001/04/18 430 434 425 434 8,000
2001/04/17 415 415 415 415 2,000
2001/04/16 420 420 420 420 1,000
2001/04/13 420 425 420 425 2,000
2001/04/12 415 420 411 420 4,000
2001/04/11 425 425 425 425 3,000
2001/04/10 420 420 420 420 1,000
2001/04/09 420 425 420 425 2,000
2001/04/06 430 430 430 430 1,000
2001/04/05 425 425 425 425 1,000
2001/04/04 425 425 425 425 1,000
2001/04/03 435 435 435 435 2,000
2001/04/02 435 435 435 435 1,000
2001/03/30 420 420 420 420 1,000
2001/03/29 440 440 440 440 1,000
2001/03/28 430 430 430 430 1,000
2001/03/27 425 425 425 425 2,000
2001/03/26 430 430 430 430 2,000
2001/03/23 450 450 430 430 2,000
2001/03/22 450 450 450 450 1,000
2001/03/21 450 450 450 450 3,000
2001/03/19 435 435 435 435 1,000
2001/03/16 450 450 430 430 3,000
2001/03/15 464 464 445 445 3,000
2001/03/14 464 464 464 464 1,000
2001/03/13 450 450 450 450 1,000
2001/03/12 455 455 455 455 1,000
2001/03/09 465 465 465 465 1,000
2001/03/08 465 465 465 465 1,000
2001/03/07 465 465 465 465 1,000
2001/03/06 460 460 460 460 2,000
2001/03/05 460 460 460 460 1,000
2001/03/02 470 470 470 470 2,000
2001/03/01 470 470 470 470 1,000
2001/02/28 465 465 465 465 2,000
2001/02/27 470 470 470 470 3,000
2001/02/26 490 490 470 470 5,000
2001/02/23 466 466 466 466 3,000
2001/02/22 490 490 480 480 2,000
2001/02/21 480 480 480 480 1,000
2001/02/20 500 500 500 500 8,000
2001/02/19 500 500 500 500 1,000
2001/02/16 480 480 480 480 2,000
2001/02/15 470 470 470 470 1,000
2001/02/14 465 465 465 465 1,000
2001/02/13 450 450 450 450 1,000
2001/02/09 465 465 465 465 1,000
2001/02/08 460 460 460 460 1,000
2001/02/07 465 465 465 465 1,000
2001/02/06 460 460 460 460 2,000
2001/02/05 475 475 475 475 1,000
2001/02/02 470 475 470 475 2,000
2001/02/01 476 476 475 475 2,000
2001/01/31 476 476 476 476 1,000
2001/01/30 485 485 485 485 1,000
2001/01/29 490 490 490 490 1,000
2001/01/26 490 490 490 490 1,000
2001/01/25 490 490 490 490 1,000
2001/01/24 495 495 495 495 1,000
2001/01/23 490 495 490 495 4,000
2001/01/22 495 495 495 495 4,000
2001/01/19 485 485 485 485 1,000
2001/01/18 495 495 490 490 4,000
2001/01/17 485 485 485 485 1,000
2001/01/16 495 495 495 495 1,000
2001/01/15 495 495 495 495 1,000
2001/01/12 490 490 490 490 1,000
2001/01/11 490 490 490 490 1,000
2001/01/10 495 495 495 495 1,000
2001/01/09 500 500 500 500 1,000
2001/01/05 500 500 500 500 1,000
2001/01/04 500 500 500 500 1,000

このページの先頭へ