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 |
---|---|---|---|---|---|
2004/12/30 | 340 | 340 | 330 | 330 | 2,000 |
2004/12/29 | 330 | 330 | 330 | 330 | 1,000 |
2004/12/28 | 334 | 334 | 334 | 334 | 1,000 |
2004/12/27 | 334 | 334 | 334 | 334 | 1,000 |
2004/12/24 | 331 | 331 | 330 | 330 | 2,000 |
2004/12/22 | 336 | 336 | 328 | 330 | 7,000 |
2004/12/21 | 336 | 337 | 335 | 335 | 4,000 |
2004/12/20 | 345 | 346 | 340 | 340 | 18,000 |
2004/12/17 | 345 | 345 | 345 | 345 | 2,000 |
2004/12/16 | 342 | 342 | 342 | 342 | 1,000 |
2004/12/15 | 345 | 345 | 341 | 345 | 4,000 |
2004/12/14 | 345 | 345 | 345 | 345 | 2,000 |
2004/12/13 | 345 | 345 | 345 | 345 | 1,000 |
2004/12/10 | 330 | 335 | 328 | 330 | 4,000 |
2004/12/09 | 335 | 335 | 335 | 335 | 1,000 |
2004/12/08 | 336 | 336 | 336 | 336 | 1,000 |
2004/12/07 | 340 | 340 | 340 | 340 | 1,000 |
2004/12/06 | 340 | 340 | 340 | 340 | 1,000 |
2004/12/03 | 347 | 347 | 340 | 341 | 3,000 |
2004/12/02 | 350 | 350 | 350 | 350 | 3,000 |
2004/12/01 | 350 | 350 | 350 | 350 | 1,000 |
2004/11/30 | 350 | 350 | 345 | 345 | 2,000 |
2004/11/29 | 350 | 351 | 350 | 351 | 2,000 |
2004/11/26 | 350 | 350 | 350 | 350 | 1,000 |
2004/11/25 | 341 | 341 | 341 | 341 | 1,000 |
2004/11/24 | 349 | 349 | 349 | 349 | 1,000 |
2004/11/22 | 349 | 349 | 349 | 349 | 3,000 |
2004/11/19 | 349 | 349 | 349 | 349 | 1,000 |
2004/11/18 | 343 | 346 | 343 | 346 | 3,000 |
2004/11/17 | 343 | 343 | 343 | 343 | 1,000 |
2004/11/16 | 340 | 340 | 340 | 340 | 1,000 |
2004/11/15 | 343 | 343 | 340 | 340 | 4,000 |
2004/11/12 | 345 | 345 | 345 | 345 | 1,000 |
2004/11/11 | 347 | 347 | 347 | 347 | 1,000 |
2004/11/10 | 350 | 350 | 350 | 350 | 1,000 |
2004/11/09 | 350 | 350 | 350 | 350 | 1,000 |
2004/11/08 | 350 | 350 | 350 | 350 | 1,000 |
2004/11/05 | 340 | 340 | 340 | 340 | 1,000 |
2004/11/04 | 345 | 345 | 345 | 345 | 1,000 |
2004/11/02 | 340 | 340 | 340 | 340 | 1,000 |
2004/11/01 | 345 | 345 | 345 | 345 | 2,000 |
2004/10/29 | 345 | 345 | 345 | 345 | 1,000 |
2004/10/28 | 340 | 340 | 340 | 340 | 1,000 |
2004/10/27 | 345 | 345 | 345 | 345 | 1,000 |
2004/10/26 | 340 | 340 | 340 | 340 | 1,000 |
2004/10/25 | 345 | 345 | 345 | 345 | 1,000 |
2004/10/22 | 340 | 340 | 340 | 340 | 1,000 |
2004/10/21 | 345 | 345 | 345 | 345 | 1,000 |
2004/10/20 | 334 | 340 | 334 | 340 | 5,000 |
2004/10/19 | 335 | 335 | 335 | 335 | 1,000 |
2004/10/18 | 325 | 330 | 325 | 330 | 6,000 |
2004/10/15 | 332 | 332 | 332 | 332 | 1,000 |
2004/10/14 | 335 | 335 | 335 | 335 | 1,000 |
2004/10/13 | 330 | 332 | 330 | 332 | 4,000 |
2004/10/12 | 335 | 335 | 335 | 335 | 1,000 |
2004/10/08 | 345 | 345 | 342 | 342 | 2,000 |
2004/10/07 | 341 | 343 | 341 | 342 | 3,000 |
2004/10/06 | 342 | 342 | 342 | 342 | 1,000 |
2004/10/05 | 342 | 342 | 342 | 342 | 1,000 |
2004/10/04 | 345 | 345 | 341 | 341 | 2,000 |
2004/10/01 | 341 | 341 | 341 | 341 | 1,000 |
2004/09/30 | 335 | 335 | 335 | 335 | 1,000 |
2004/09/29 | 341 | 341 | 341 | 341 | 1,000 |
2004/09/28 | 345 | 345 | 345 | 345 | 1,000 |
2004/09/27 | 341 | 342 | 341 | 342 | 2,000 |
2004/09/24 | 342 | 342 | 342 | 342 | 1,000 |
2004/09/22 | 344 | 345 | 344 | 344 | 3,000 |
2004/09/21 | 344 | 345 | 344 | 345 | 4,000 |
2004/09/17 | 344 | 345 | 344 | 345 | 2,000 |
2004/09/16 | 347 | 350 | 347 | 350 | 2,000 |
2004/09/15 | 350 | 350 | 350 | 350 | 1,000 |
2004/09/14 | 350 | 350 | 350 | 350 | 1,000 |
2004/09/13 | 348 | 348 | 348 | 348 | 3,000 |
2004/09/10 | 345 | 345 | 345 | 345 | 1,000 |
2004/09/09 | 342 | 342 | 342 | 342 | 1,000 |
2004/09/08 | 342 | 342 | 341 | 341 | 3,000 |
2004/09/07 | 342 | 342 | 342 | 342 | 1,000 |
2004/09/06 | 350 | 350 | 350 | 350 | 1,000 |
2004/09/03 | 344 | 347 | 344 | 345 | 3,000 |
2004/09/02 | 341 | 341 | 341 | 341 | 1,000 |
2004/09/01 | 345 | 345 | 345 | 345 | 1,000 |
2004/08/31 | 351 | 351 | 350 | 350 | 4,000 |
2004/08/30 | 352 | 352 | 350 | 351 | 3,000 |
2004/08/27 | 360 | 362 | 351 | 351 | 7,000 |
2004/08/26 | 373 | 373 | 360 | 360 | 6,000 |
2004/08/25 | 375 | 378 | 375 | 378 | 3,000 |
2004/08/24 | 375 | 375 | 373 | 375 | 16,000 |
2004/08/23 | 378 | 379 | 375 | 375 | 13,000 |
2004/08/20 | 385 | 385 | 379 | 379 | 14,000 |
2004/08/19 | 385 | 385 | 385 | 385 | 1,000 |
2004/08/18 | 376 | 376 | 376 | 376 | 2,000 |
2004/08/17 | 387 | 387 | 370 | 376 | 9,000 |
2004/08/16 | 388 | 388 | 388 | 388 | 1,000 |
2004/08/13 | 390 | 390 | 390 | 390 | 1,000 |
2004/08/12 | 385 | 385 | 385 | 385 | 1,000 |
2004/08/11 | 400 | 401 | 395 | 395 | 7,000 |
2004/08/10 | 395 | 400 | 395 | 400 | 2,000 |
2004/08/09 | 390 | 390 | 390 | 390 | 1,000 |
2004/08/06 | 400 | 400 | 399 | 400 | 3,000 |
2004/08/05 | 400 | 400 | 400 | 400 | 1,000 |
2004/08/04 | 390 | 390 | 390 | 390 | 5,000 |
2004/08/03 | 390 | 390 | 390 | 390 | 1,000 |
2004/08/02 | 385 | 385 | 385 | 385 | 1,000 |
2004/07/30 | 379 | 380 | 379 | 380 | 2,000 |
2004/07/29 | 380 | 380 | 380 | 380 | 1,000 |
2004/07/28 | 385 | 385 | 385 | 385 | 1,000 |
2004/07/27 | 385 | 385 | 385 | 385 | 2,000 |
2004/07/26 | 390 | 390 | 390 | 390 | 1,000 |
2004/07/23 | 395 | 395 | 385 | 385 | 4,000 |
2004/07/22 | 400 | 400 | 400 | 400 | 2,000 |
2004/07/21 | 400 | 400 | 400 | 400 | 2,000 |
2004/07/20 | 405 | 405 | 398 | 400 | 22,000 |
2004/07/16 | 400 | 400 | 400 | 400 | 1,000 |
2004/07/15 | 400 | 405 | 400 | 405 | 4,000 |
2004/07/14 | 386 | 400 | 385 | 400 | 9,000 |
2004/07/13 | 385 | 385 | 385 | 385 | 1,000 |
2004/07/12 | 380 | 385 | 380 | 385 | 3,000 |
2004/07/09 | 369 | 379 | 369 | 379 | 4,000 |
2004/07/08 | 369 | 369 | 369 | 369 | 1,000 |
2004/07/07 | 367 | 367 | 365 | 367 | 3,000 |
2004/07/06 | 373 | 373 | 369 | 369 | 5,000 |
2004/07/05 | 375 | 375 | 373 | 373 | 4,000 |
2004/07/02 | 373 | 373 | 373 | 373 | 2,000 |
2004/07/01 | 375 | 377 | 375 | 375 | 4,000 |
2004/06/30 | 375 | 376 | 371 | 376 | 6,000 |
2004/06/29 | 366 | 388 | 366 | 375 | 12,000 |
2004/06/28 | 364 | 370 | 364 | 366 | 7,000 |
2004/06/25 | 365 | 365 | 360 | 360 | 3,000 |
2004/06/24 | 350 | 355 | 350 | 355 | 4,000 |
2004/06/23 | 345 | 347 | 345 | 347 | 3,000 |
2004/06/22 | 345 | 348 | 345 | 345 | 6,000 |
2004/06/21 | 341 | 345 | 341 | 345 | 4,000 |
2004/06/18 | 340 | 342 | 335 | 341 | 10,000 |
2004/06/17 | 341 | 341 | 341 | 341 | 5,000 |
2004/06/16 | 341 | 341 | 341 | 341 | 1,000 |
2004/06/15 | 341 | 341 | 341 | 341 | 1,000 |
2004/06/14 | 341 | 342 | 340 | 342 | 6,000 |
2004/06/11 | 345 | 345 | 340 | 340 | 4,000 |
2004/06/10 | 340 | 341 | 340 | 340 | 7,000 |
2004/06/09 | 345 | 345 | 345 | 345 | 1,000 |
2004/06/08 | 345 | 345 | 345 | 345 | 2,000 |
2004/06/07 | 346 | 346 | 346 | 346 | 1,000 |
2004/06/04 | 351 | 351 | 351 | 351 | 1,000 |
2004/06/03 | 351 | 351 | 351 | 351 | 1,000 |
2004/06/02 | 350 | 350 | 350 | 350 | 1,000 |
2004/06/01 | 351 | 351 | 351 | 351 | 1,000 |
2004/05/31 | 351 | 351 | 351 | 351 | 1,000 |
2004/05/28 | 351 | 351 | 351 | 351 | 1,000 |
2004/05/27 | 355 | 355 | 355 | 355 | 1,000 |
2004/05/26 | 350 | 355 | 350 | 355 | 3,000 |
2004/05/25 | 356 | 360 | 350 | 350 | 5,000 |
2004/05/24 | 360 | 360 | 360 | 360 | 1,000 |
2004/05/21 | 360 | 360 | 360 | 360 | 3,000 |
2004/05/20 | 365 | 365 | 360 | 360 | 4,000 |
2004/05/19 | 360 | 360 | 360 | 360 | 1,000 |
2004/05/18 | 360 | 360 | 360 | 360 | 1,000 |
2004/05/17 | 374 | 374 | 374 | 374 | 1,000 |
2004/05/14 | 374 | 375 | 374 | 374 | 4,000 |
2004/05/13 | 375 | 375 | 374 | 374 | 2,000 |
2004/05/12 | 375 | 375 | 374 | 374 | 2,000 |
2004/05/11 | 370 | 375 | 370 | 375 | 2,000 |
2004/05/10 | 381 | 381 | 375 | 375 | 5,000 |
2004/05/07 | 380 | 380 | 380 | 380 | 4,000 |
2004/05/06 | 380 | 380 | 380 | 380 | 1,000 |
2004/04/30 | 385 | 385 | 385 | 385 | 1,000 |
2004/04/28 | 400 | 400 | 390 | 390 | 6,000 |
2004/04/27 | 385 | 400 | 380 | 400 | 5,000 |
2004/04/26 | 371 | 380 | 370 | 370 | 21,000 |
2004/04/23 | 371 | 375 | 370 | 375 | 8,000 |
2004/04/22 | 375 | 375 | 370 | 375 | 3,000 |
2004/04/21 | 365 | 370 | 365 | 370 | 3,000 |
2004/04/20 | 361 | 364 | 361 | 364 | 2,000 |
2004/04/19 | 361 | 361 | 361 | 361 | 1,000 |
2004/04/16 | 361 | 361 | 361 | 361 | 1,000 |
2004/04/15 | 355 | 361 | 355 | 361 | 5,000 |
2004/04/14 | 360 | 360 | 360 | 360 | 1,000 |
2004/04/13 | 361 | 361 | 361 | 361 | 4,000 |
2004/04/12 | 361 | 361 | 361 | 361 | 1,000 |
2004/04/09 | 369 | 369 | 360 | 361 | 3,000 |
2004/04/08 | 370 | 370 | 365 | 370 | 5,000 |
2004/04/07 | 365 | 365 | 365 | 365 | 1,000 |
2004/04/06 | 370 | 370 | 370 | 370 | 1,000 |
2004/04/05 | 361 | 368 | 361 | 368 | 3,000 |
2004/04/02 | 361 | 361 | 361 | 361 | 1,000 |
2004/04/01 | 361 | 361 | 361 | 361 | 1,000 |
2004/03/31 | 368 | 368 | 368 | 368 | 1,000 |
2004/03/30 | 369 | 369 | 368 | 368 | 2,000 |
2004/03/29 | 368 | 368 | 368 | 368 | 1,000 |
2004/03/26 | 370 | 370 | 368 | 368 | 5,000 |
2004/03/25 | 368 | 368 | 368 | 368 | 1,000 |
2004/03/24 | 350 | 370 | 350 | 368 | 6,000 |
2004/03/23 | 370 | 370 | 370 | 370 | 1,000 |
2004/03/22 | 365 | 370 | 364 | 370 | 3,000 |
2004/03/19 | 365 | 370 | 365 | 365 | 6,000 |
2004/03/18 | 365 | 365 | 365 | 365 | 3,000 |
2004/03/17 | 336 | 345 | 335 | 345 | 8,000 |
2004/03/16 | 328 | 335 | 328 | 335 | 5,000 |
2004/03/15 | 321 | 328 | 320 | 328 | 4,000 |
2004/03/12 | 321 | 328 | 320 | 320 | 4,000 |
2004/03/11 | 320 | 320 | 320 | 320 | 1,000 |
2004/03/10 | 320 | 320 | 320 | 320 | 1,000 |
2004/03/09 | 320 | 320 | 320 | 320 | 1,000 |
2004/03/08 | 320 | 320 | 320 | 320 | 1,000 |
2004/03/05 | 320 | 320 | 320 | 320 | 1,000 |
2004/03/04 | 315 | 320 | 315 | 320 | 3,000 |
2004/03/03 | 320 | 320 | 315 | 315 | 4,000 |
2004/03/02 | 315 | 315 | 315 | 315 | 1,000 |
2004/03/01 | 315 | 315 | 315 | 315 | 1,000 |
2004/02/27 | 325 | 325 | 325 | 325 | 1,000 |
2004/02/26 | 325 | 325 | 325 | 325 | 2,000 |
2004/02/25 | 325 | 325 | 325 | 325 | 2,000 |
2004/02/24 | 315 | 325 | 315 | 325 | 4,000 |
2004/02/23 | 315 | 315 | 315 | 315 | 1,000 |
2004/02/20 | 310 | 315 | 310 | 315 | 3,000 |
2004/02/19 | 305 | 305 | 305 | 305 | 3,000 |
2004/02/18 | 303 | 305 | 303 | 305 | 2,000 |
2004/02/17 | 303 | 303 | 303 | 303 | 1,000 |
2004/02/16 | 303 | 303 | 303 | 303 | 1,000 |
2004/02/13 | 300 | 303 | 300 | 303 | 2,000 |
2004/02/12 | 300 | 300 | 300 | 300 | 1,000 |
2004/02/10 | 300 | 300 | 300 | 300 | 1,000 |
2004/02/09 | 305 | 305 | 305 | 305 | 1,000 |
2004/02/06 | 305 | 305 | 305 | 305 | 1,000 |
2004/02/05 | 310 | 310 | 310 | 310 | 1,000 |
2004/02/04 | 315 | 315 | 310 | 310 | 2,000 |
2004/02/03 | 317 | 317 | 317 | 317 | 1,000 |
2004/02/02 | 317 | 317 | 317 | 317 | 1,000 |
2004/01/30 | 320 | 320 | 320 | 320 | 1,000 |
2004/01/29 | 320 | 320 | 320 | 320 | 1,000 |
2004/01/28 | 320 | 320 | 320 | 320 | 1,000 |
2004/01/27 | 320 | 320 | 320 | 320 | 1,000 |
2004/01/26 | 321 | 321 | 320 | 320 | 2,000 |
2004/01/23 | 320 | 320 | 320 | 320 | 1,000 |
2004/01/22 | 325 | 325 | 320 | 320 | 2,000 |
2004/01/21 | 315 | 320 | 315 | 320 | 2,000 |
2004/01/20 | 305 | 320 | 305 | 315 | 4,000 |
2004/01/19 | 310 | 310 | 305 | 305 | 2,000 |
2004/01/16 | 305 | 305 | 305 | 305 | 1,000 |
2004/01/15 | 310 | 310 | 310 | 310 | 1,000 |
2004/01/14 | 305 | 310 | 305 | 310 | 2,000 |
2004/01/13 | 300 | 310 | 300 | 310 | 4,000 |
2004/01/09 | 300 | 300 | 300 | 300 | 1,000 |
2004/01/08 | 305 | 305 | 305 | 305 | 1,000 |
2004/01/07 | 305 | 305 | 300 | 305 | 4,000 |
2004/01/06 | 300 | 300 | 300 | 300 | 1,000 |
2004/01/05 | 300 | 300 | 300 | 300 | 1,000 |