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 |
---|---|---|---|---|---|
2005/12/30 | 848 | 855 | 848 | 852 | 4,500 |
2005/12/29 | 851 | 859 | 848 | 850 | 8,500 |
2005/12/28 | 860 | 861 | 850 | 860 | 4,000 |
2005/12/27 | 851 | 860 | 844 | 860 | 16,000 |
2005/12/26 | 844 | 861 | 844 | 850 | 15,000 |
2005/12/22 | 860 | 860 | 843 | 845 | 22,000 |
2005/12/21 | 829 | 861 | 829 | 860 | 20,500 |
2005/12/20 | 810 | 830 | 809 | 829 | 13,000 |
2005/12/19 | 779 | 812 | 779 | 810 | 18,000 |
2005/12/16 | 782 | 783 | 771 | 771 | 13,500 |
2005/12/15 | 810 | 811 | 784 | 786 | 18,000 |
2005/12/14 | 810 | 811 | 805 | 810 | 7,000 |
2005/12/13 | 809 | 812 | 803 | 810 | 12,000 |
2005/12/12 | 810 | 826 | 805 | 806 | 18,000 |
2005/12/09 | 798 | 824 | 790 | 811 | 23,500 |
2005/12/08 | 770 | 786 | 770 | 786 | 9,500 |
2005/12/07 | 791 | 795 | 777 | 777 | 18,000 |
2005/12/06 | 799 | 800 | 795 | 797 | 7,000 |
2005/12/05 | 805 | 806 | 796 | 797 | 27,000 |
2005/12/02 | 794 | 805 | 794 | 805 | 26,000 |
2005/12/01 | 779 | 795 | 777 | 795 | 38,500 |
2005/11/30 | 763 | 780 | 762 | 775 | 16,000 |
2005/11/29 | 745 | 755 | 745 | 750 | 15,500 |
2005/11/28 | 734 | 743 | 734 | 740 | 16,000 |
2005/11/25 | 730 | 731 | 729 | 730 | 9,000 |
2005/11/24 | 735 | 740 | 727 | 727 | 23,000 |
2005/11/22 | 734 | 745 | 730 | 730 | 35,500 |
2005/11/21 | 725 | 732 | 725 | 730 | 39,500 |
2005/11/18 | 725 | 730 | 714 | 720 | 21,500 |
2005/11/17 | 714 | 715 | 710 | 714 | 22,500 |
2005/11/16 | 725 | 725 | 713 | 714 | 10,500 |
2005/11/15 | 750 | 751 | 744 | 744 | 4,000 |
2005/11/14 | 745 | 751 | 744 | 751 | 20,500 |
2005/11/11 | 765 | 768 | 736 | 745 | 17,500 |
2005/11/10 | 770 | 775 | 765 | 765 | 22,000 |
2005/11/09 | 763 | 774 | 763 | 767 | 6,000 |
2005/11/08 | 760 | 762 | 759 | 761 | 10,500 |
2005/11/07 | 740 | 755 | 740 | 755 | 32,500 |
2005/11/04 | 709 | 740 | 703 | 740 | 35,000 |
2005/11/02 | 735 | 740 | 699 | 703 | 18,000 |
2005/11/01 | 698 | 735 | 690 | 730 | 35,000 |
2005/10/31 | 640 | 685 | 640 | 685 | 27,500 |
2005/10/28 | 640 | 640 | 632 | 639 | 9,500 |
2005/10/27 | 640 | 641 | 640 | 640 | 8,000 |
2005/10/26 | 634 | 640 | 632 | 640 | 12,000 |
2005/10/25 | 650 | 651 | 634 | 640 | 19,500 |
2005/10/24 | 650 | 651 | 646 | 650 | 19,000 |
2005/10/21 | 649 | 650 | 649 | 650 | 8,000 |
2005/10/20 | 650 | 655 | 650 | 650 | 24,000 |
2005/10/19 | 668 | 669 | 650 | 650 | 29,500 |
2005/10/18 | 666 | 673 | 661 | 661 | 58,000 |
2005/10/17 | 659 | 685 | 658 | 662 | 131,500 |
2005/10/14 | 587 | 596 | 580 | 594 | 4,000 |
2005/10/13 | 591 | 592 | 584 | 585 | 18,000 |
2005/10/12 | 591 | 591 | 589 | 591 | 3,500 |
2005/10/11 | 591 | 592 | 591 | 591 | 3,500 |
2005/10/07 | 590 | 591 | 590 | 591 | 2,000 |
2005/10/06 | 595 | 596 | 591 | 591 | 10,500 |
2005/10/05 | 594 | 596 | 594 | 595 | 8,500 |
2005/10/04 | 594 | 594 | 594 | 594 | 500 |
2005/10/03 | 589 | 592 | 589 | 592 | 12,000 |
2005/09/30 | 580 | 589 | 580 | 589 | 6,500 |
2005/09/29 | 580 | 580 | 565 | 567 | 20,500 |
2005/09/28 | 589 | 590 | 581 | 581 | 6,000 |
2005/09/27 | 593 | 595 | 590 | 590 | 7,500 |
2005/09/26 | 600 | 601 | 590 | 595 | 11,000 |
2005/09/22 | 595 | 596 | 592 | 595 | 15,000 |
2005/09/21 | 592 | 600 | 592 | 593 | 25,000 |
2005/09/20 | 578 | 590 | 578 | 588 | 35,500 |
2005/09/16 | 575 | 577 | 575 | 577 | 9,500 |
2005/09/15 | 574 | 576 | 569 | 575 | 6,000 |
2005/09/14 | 566 | 571 | 565 | 570 | 2,500 |
2005/09/13 | 570 | 572 | 570 | 570 | 5,500 |
2005/09/12 | 575 | 577 | 570 | 575 | 10,500 |
2005/09/09 | 574 | 574 | 574 | 574 | 500 |
2005/09/08 | 574 | 575 | 574 | 575 | 2,500 |
2005/09/07 | 570 | 575 | 570 | 575 | 6,500 |
2005/09/06 | 575 | 577 | 570 | 573 | 12,000 |
2005/09/05 | 569 | 590 | 569 | 589 | 30,500 |
2005/09/02 | 550 | 561 | 550 | 560 | 17,500 |
2005/09/01 | 539 | 550 | 539 | 550 | 13,500 |
2005/08/31 | 550 | 551 | 537 | 537 | 17,500 |
2005/08/30 | 557 | 557 | 549 | 552 | 14,000 |
2005/08/29 | 565 | 565 | 565 | 565 | 1,000 |
2005/08/26 | 583 | 584 | 543 | 575 | 10,500 |
2005/08/25 | 600 | 600 | 590 | 600 | 27,500 |
2005/08/24 | 600 | 600 | 580 | 600 | 18,000 |
2005/08/23 | 590 | 610 | 590 | 610 | 4,000 |
2005/08/22 | 565 | 610 | 560 | 610 | 68,500 |
2005/08/19 | 539 | 555 | 535 | 551 | 30,000 |
2005/08/18 | 535 | 540 | 534 | 534 | 11,500 |
2005/08/17 | 525 | 531 | 525 | 530 | 10,000 |
2005/08/16 | 522 | 537 | 520 | 525 | 8,500 |
2005/08/15 | 514 | 515 | 509 | 510 | 9,500 |
2005/08/12 | 520 | 520 | 520 | 520 | 500 |
2005/08/11 | 521 | 521 | 514 | 515 | 7,000 |
2005/08/10 | 500 | 520 | 500 | 515 | 9,000 |
2005/08/09 | 485 | 486 | 485 | 485 | 4,500 |
2005/08/08 | 491 | 491 | 479 | 485 | 9,000 |
2005/08/05 | 520 | 521 | 480 | 490 | 17,000 |
2005/08/04 | 524 | 525 | 521 | 524 | 9,000 |
2005/08/03 | 529 | 529 | 529 | 529 | 4,500 |
2005/08/02 | 529 | 530 | 529 | 529 | 22,500 |
2005/08/01 | 535 | 535 | 529 | 529 | 11,000 |
2005/07/29 | 535 | 536 | 527 | 536 | 8,000 |
2005/07/28 | 524 | 536 | 524 | 535 | 13,000 |
2005/07/27 | 534 | 535 | 525 | 525 | 15,000 |
2005/07/26 | 521 | 536 | 521 | 533 | 28,000 |
2005/07/25 | 484 | 537 | 484 | 535 | 56,000 |
2005/07/22 | 485 | 485 | 476 | 477 | 4,000 |
2005/07/21 | 486 | 486 | 477 | 480 | 17,000 |
2005/07/20 | 479 | 480 | 479 | 479 | 7,000 |
2005/07/19 | 470 | 480 | 469 | 480 | 16,000 |
2005/07/15 | 471 | 471 | 470 | 470 | 4,000 |
2005/07/14 | 462 | 465 | 462 | 464 | 4,000 |
2005/07/13 | 459 | 460 | 459 | 460 | 2,000 |
2005/07/12 | 461 | 461 | 450 | 460 | 19,000 |
2005/07/11 | 449 | 457 | 449 | 457 | 18,000 |
2005/07/08 | 450 | 450 | 449 | 449 | 4,000 |
2005/07/07 | 450 | 451 | 449 | 451 | 17,000 |
2005/07/06 | 451 | 451 | 450 | 450 | 2,000 |
2005/07/05 | 450 | 450 | 450 | 450 | 2,000 |
2005/07/04 | 447 | 450 | 447 | 450 | 3,000 |
2005/07/01 | 449 | 449 | 449 | 449 | 1,000 |
2005/06/30 | 434 | 440 | 434 | 435 | 5,000 |
2005/06/29 | 430 | 432 | 430 | 431 | 6,000 |
2005/06/28 | 425 | 426 | 425 | 426 | 3,000 |
2005/06/27 | 420 | 430 | 420 | 425 | 6,000 |
2005/06/24 | 435 | 435 | 420 | 425 | 9,000 |
2005/06/23 | 442 | 442 | 442 | 442 | 1,000 |
2005/06/22 | 441 | 441 | 441 | 441 | 1,000 |
2005/06/21 | 441 | 441 | 441 | 441 | 4,000 |
2005/06/20 | 440 | 441 | 440 | 440 | 14,000 |
2005/06/17 | 440 | 440 | 440 | 440 | 6,000 |
2005/06/16 | 429 | 440 | 429 | 431 | 8,000 |
2005/06/15 | 424 | 426 | 424 | 426 | 3,000 |
2005/06/14 | 421 | 422 | 421 | 422 | 3,000 |
2005/06/13 | 422 | 422 | 422 | 422 | 1,000 |
2005/06/10 | 422 | 422 | 422 | 422 | 1,000 |
2005/06/09 | 420 | 420 | 420 | 420 | 1,000 |
2005/06/08 | 420 | 420 | 420 | 420 | 1,000 |
2005/06/07 | 419 | 419 | 419 | 419 | 1,000 |
2005/06/06 | 420 | 420 | 420 | 420 | 1,000 |
2005/06/03 | 427 | 427 | 426 | 426 | 4,000 |
2005/06/02 | 427 | 428 | 427 | 428 | 2,000 |
2005/06/01 | 429 | 430 | 428 | 428 | 6,000 |
2005/05/31 | 430 | 430 | 429 | 430 | 13,000 |
2005/05/30 | 426 | 430 | 425 | 430 | 4,000 |
2005/05/27 | 430 | 430 | 430 | 430 | 1,000 |
2005/05/26 | 430 | 430 | 430 | 430 | 2,000 |
2005/05/25 | 429 | 430 | 429 | 430 | 15,000 |
2005/05/24 | 430 | 430 | 429 | 430 | 6,000 |
2005/05/23 | 423 | 423 | 422 | 423 | 12,000 |
2005/05/20 | 420 | 420 | 420 | 420 | 3,000 |
2005/05/19 | 420 | 420 | 420 | 420 | 1,000 |
2005/05/18 | 410 | 410 | 410 | 410 | 2,000 |
2005/05/17 | 424 | 425 | 424 | 425 | 2,000 |
2005/05/16 | 430 | 430 | 430 | 430 | 2,000 |
2005/05/13 | 430 | 430 | 430 | 430 | 1,000 |
2005/05/12 | 440 | 440 | 440 | 440 | 1,000 |
2005/05/11 | 440 | 440 | 440 | 440 | 1,000 |
2005/05/10 | 447 | 451 | 445 | 450 | 8,000 |
2005/05/09 | 445 | 452 | 445 | 450 | 13,000 |
2005/05/06 | 435 | 464 | 435 | 464 | 12,000 |
2005/05/02 | 430 | 434 | 429 | 434 | 11,000 |
2005/04/28 | 424 | 425 | 424 | 425 | 6,000 |
2005/04/27 | 425 | 425 | 421 | 425 | 8,000 |
2005/04/26 | 425 | 426 | 420 | 420 | 23,000 |
2005/04/25 | 415 | 434 | 413 | 425 | 43,000 |
2005/04/22 | 410 | 415 | 408 | 410 | 9,000 |
2005/04/21 | 400 | 405 | 395 | 405 | 6,000 |
2005/04/20 | 394 | 416 | 393 | 415 | 13,000 |
2005/04/19 | 393 | 395 | 391 | 395 | 4,000 |
2005/04/18 | 418 | 420 | 386 | 391 | 31,000 |
2005/04/15 | 386 | 420 | 385 | 416 | 58,000 |
2005/04/14 | 381 | 385 | 381 | 385 | 4,000 |
2005/04/13 | 384 | 385 | 384 | 385 | 2,000 |
2005/04/12 | 390 | 390 | 390 | 390 | 1,000 |
2005/04/11 | 385 | 386 | 384 | 385 | 8,000 |
2005/04/08 | 390 | 390 | 385 | 386 | 4,000 |
2005/04/07 | 390 | 390 | 390 | 390 | 1,000 |
2005/04/06 | 389 | 390 | 385 | 390 | 12,000 |
2005/04/05 | 389 | 390 | 389 | 390 | 4,000 |
2005/04/04 | 383 | 385 | 383 | 385 | 10,000 |
2005/04/01 | 381 | 382 | 380 | 382 | 17,000 |
2005/03/31 | 370 | 375 | 370 | 375 | 19,000 |
2005/03/30 | 374 | 375 | 370 | 370 | 13,000 |
2005/03/29 | 380 | 380 | 375 | 375 | 9,000 |
2005/03/28 | 371 | 372 | 371 | 372 | 8,000 |
2005/03/25 | 371 | 372 | 370 | 372 | 9,000 |
2005/03/24 | 372 | 373 | 369 | 370 | 10,000 |
2005/03/23 | 374 | 375 | 372 | 373 | 8,000 |
2005/03/22 | 380 | 381 | 380 | 380 | 14,000 |
2005/03/18 | 370 | 380 | 370 | 380 | 9,000 |
2005/03/17 | 374 | 375 | 370 | 370 | 6,000 |
2005/03/16 | 378 | 378 | 378 | 378 | 1,000 |
2005/03/15 | 375 | 375 | 375 | 375 | 1,000 |
2005/03/14 | 375 | 375 | 373 | 373 | 2,000 |
2005/03/11 | 373 | 373 | 373 | 373 | 1,000 |
2005/03/10 | 384 | 384 | 384 | 384 | 1,000 |
2005/03/09 | 365 | 365 | 365 | 365 | 1,000 |
2005/03/08 | 385 | 385 | 385 | 385 | 1,000 |
2005/03/07 | 385 | 385 | 375 | 375 | 4,000 |
2005/03/04 | 372 | 381 | 372 | 380 | 10,000 |
2005/03/03 | 361 | 370 | 361 | 370 | 9,000 |
2005/03/02 | 355 | 365 | 355 | 365 | 9,000 |
2005/03/01 | 359 | 359 | 358 | 358 | 4,000 |
2005/02/28 | 357 | 362 | 357 | 358 | 5,000 |
2005/02/25 | 362 | 362 | 362 | 362 | 1,000 |
2005/02/24 | 362 | 362 | 362 | 362 | 1,000 |
2005/02/23 | 369 | 369 | 369 | 369 | 1,000 |
2005/02/22 | 371 | 371 | 370 | 371 | 3,000 |
2005/02/21 | 361 | 362 | 361 | 362 | 2,000 |
2005/02/18 | 360 | 360 | 360 | 360 | 1,000 |
2005/02/17 | 370 | 370 | 370 | 370 | 1,000 |
2005/02/16 | 360 | 360 | 360 | 360 | 1,000 |
2005/02/15 | 370 | 370 | 370 | 370 | 1,000 |
2005/02/14 | 366 | 366 | 366 | 366 | 1,000 |
2005/02/10 | 370 | 370 | 370 | 370 | 1,000 |
2005/02/09 | 366 | 366 | 366 | 366 | 1,000 |
2005/02/08 | 372 | 372 | 372 | 372 | 1,000 |
2005/02/07 | 366 | 366 | 366 | 366 | 1,000 |
2005/02/04 | 365 | 365 | 365 | 365 | 1,000 |
2005/02/03 | 369 | 369 | 369 | 369 | 1,000 |
2005/02/02 | 342 | 365 | 342 | 365 | 5,000 |
2005/02/01 | 344 | 345 | 344 | 345 | 2,000 |
2005/01/31 | 355 | 355 | 342 | 342 | 2,000 |
2005/01/28 | 340 | 350 | 340 | 350 | 2,000 |
2005/01/27 | 349 | 349 | 349 | 349 | 1,000 |
2005/01/26 | 360 | 361 | 332 | 333 | 10,000 |
2005/01/25 | 365 | 365 | 365 | 365 | 1,000 |
2005/01/24 | 368 | 370 | 368 | 368 | 4,000 |
2005/01/21 | 367 | 367 | 367 | 367 | 3,000 |
2005/01/20 | 367 | 367 | 367 | 367 | 1,000 |
2005/01/19 | 360 | 360 | 360 | 360 | 3,000 |
2005/01/18 | 358 | 358 | 358 | 358 | 1,000 |
2005/01/17 | 354 | 357 | 354 | 355 | 4,000 |
2005/01/14 | 350 | 350 | 350 | 350 | 1,000 |
2005/01/13 | 350 | 350 | 350 | 350 | 4,000 |
2005/01/12 | 350 | 350 | 350 | 350 | 3,000 |
2005/01/11 | 348 | 350 | 348 | 350 | 3,000 |
2005/01/07 | 346 | 346 | 346 | 346 | 1,000 |
2005/01/06 | 345 | 346 | 340 | 340 | 6,000 |
2005/01/05 | 340 | 341 | 340 | 341 | 5,000 |
2005/01/04 | 340 | 340 | 340 | 340 | 2,000 |