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 |
|---|---|---|---|---|---|
| 2006/12/29 | 910 | 925 | 910 | 925 | 2,000 |
| 2006/12/28 | 909 | 925 | 909 | 925 | 9,500 |
| 2006/12/27 | 890 | 900 | 890 | 900 | 11,500 |
| 2006/12/26 | 880 | 881 | 869 | 870 | 6,500 |
| 2006/12/25 | 897 | 900 | 895 | 898 | 5,000 |
| 2006/12/22 | 880 | 898 | 880 | 898 | 1,000 |
| 2006/12/21 | 882 | 883 | 880 | 880 | 5,000 |
| 2006/12/20 | 881 | 882 | 879 | 882 | 10,000 |
| 2006/12/19 | 885 | 896 | 880 | 882 | 6,000 |
| 2006/12/18 | 871 | 890 | 871 | 885 | 10,500 |
| 2006/12/15 | 863 | 865 | 862 | 863 | 3,000 |
| 2006/12/14 | 866 | 866 | 865 | 865 | 4,000 |
| 2006/12/13 | 840 | 845 | 840 | 845 | 4,500 |
| 2006/12/12 | 845 | 846 | 840 | 845 | 4,500 |
| 2006/12/11 | 868 | 870 | 844 | 845 | 4,000 |
| 2006/12/08 | 854 | 855 | 843 | 849 | 5,000 |
| 2006/12/07 | 856 | 856 | 855 | 855 | 1,000 |
| 2006/12/06 | 854 | 855 | 844 | 855 | 7,500 |
| 2006/12/05 | 863 | 865 | 854 | 854 | 3,000 |
| 2006/12/04 | 855 | 855 | 854 | 854 | 1,000 |
| 2006/12/01 | 834 | 850 | 834 | 850 | 4,000 |
| 2006/11/30 | 835 | 840 | 828 | 828 | 8,000 |
| 2006/11/29 | 829 | 835 | 824 | 835 | 2,500 |
| 2006/11/28 | 840 | 841 | 840 | 840 | 2,000 |
| 2006/11/27 | 840 | 840 | 840 | 840 | 1,000 |
| 2006/11/22 | 835 | 850 | 835 | 835 | 9,500 |
| 2006/11/21 | 845 | 845 | 820 | 835 | 6,000 |
| 2006/11/20 | 885 | 886 | 848 | 850 | 9,500 |
| 2006/11/17 | 899 | 900 | 889 | 889 | 4,500 |
| 2006/11/16 | 866 | 918 | 866 | 900 | 9,500 |
| 2006/11/15 | 857 | 857 | 855 | 855 | 1,500 |
| 2006/11/14 | 850 | 860 | 850 | 858 | 4,000 |
| 2006/11/13 | 870 | 870 | 851 | 851 | 5,000 |
| 2006/11/10 | 878 | 880 | 878 | 880 | 2,000 |
| 2006/11/09 | 871 | 871 | 864 | 865 | 3,500 |
| 2006/11/08 | 879 | 880 | 869 | 878 | 7,500 |
| 2006/11/06 | 890 | 890 | 888 | 888 | 3,000 |
| 2006/11/02 | 900 | 900 | 890 | 890 | 3,500 |
| 2006/11/01 | 892 | 900 | 892 | 900 | 2,000 |
| 2006/10/31 | 880 | 884 | 879 | 884 | 6,500 |
| 2006/10/30 | 884 | 884 | 884 | 884 | 500 |
| 2006/10/27 | 879 | 880 | 879 | 879 | 2,500 |
| 2006/10/26 | 884 | 885 | 880 | 880 | 6,500 |
| 2006/10/25 | 880 | 885 | 879 | 885 | 7,000 |
| 2006/10/24 | 892 | 892 | 878 | 880 | 6,000 |
| 2006/10/23 | 900 | 900 | 865 | 880 | 5,000 |
| 2006/10/20 | 899 | 900 | 899 | 900 | 7,000 |
| 2006/10/19 | 900 | 901 | 900 | 900 | 3,000 |
| 2006/10/18 | 903 | 905 | 903 | 905 | 2,000 |
| 2006/10/17 | 930 | 931 | 905 | 915 | 6,000 |
| 2006/10/16 | 935 | 941 | 923 | 930 | 28,500 |
| 2006/10/13 | 900 | 929 | 900 | 929 | 13,500 |
| 2006/10/12 | 900 | 901 | 900 | 900 | 2,000 |
| 2006/10/11 | 901 | 910 | 880 | 910 | 8,000 |
| 2006/10/10 | 900 | 900 | 900 | 900 | 2,000 |
| 2006/10/06 | 900 | 900 | 900 | 900 | 1,000 |
| 2006/10/05 | 888 | 902 | 888 | 900 | 3,500 |
| 2006/10/04 | 900 | 922 | 889 | 889 | 4,000 |
| 2006/10/03 | 899 | 901 | 899 | 900 | 4,500 |
| 2006/10/02 | 900 | 901 | 890 | 899 | 5,500 |
| 2006/09/29 | 871 | 871 | 866 | 866 | 2,000 |
| 2006/09/28 | 861 | 871 | 860 | 871 | 2,500 |
| 2006/09/27 | 880 | 900 | 870 | 889 | 3,000 |
| 2006/09/26 | 890 | 890 | 880 | 880 | 2,000 |
| 2006/09/25 | 900 | 907 | 876 | 900 | 7,500 |
| 2006/09/22 | 905 | 905 | 905 | 905 | 1,000 |
| 2006/09/21 | 910 | 915 | 902 | 903 | 8,500 |
| 2006/09/20 | 929 | 929 | 915 | 925 | 6,000 |
| 2006/09/19 | 928 | 930 | 928 | 930 | 1,000 |
| 2006/09/15 | 945 | 945 | 929 | 930 | 5,000 |
| 2006/09/14 | 933 | 946 | 933 | 945 | 4,000 |
| 2006/09/13 | 930 | 930 | 929 | 930 | 3,500 |
| 2006/09/12 | 930 | 930 | 929 | 929 | 1,500 |
| 2006/09/11 | 947 | 950 | 947 | 950 | 5,500 |
| 2006/09/08 | 935 | 948 | 935 | 948 | 2,000 |
| 2006/09/07 | 930 | 935 | 925 | 935 | 7,500 |
| 2006/09/06 | 930 | 932 | 930 | 932 | 1,000 |
| 2006/09/05 | 931 | 937 | 930 | 935 | 3,500 |
| 2006/09/04 | 909 | 931 | 909 | 931 | 5,500 |
| 2006/09/01 | 908 | 911 | 908 | 910 | 5,000 |
| 2006/08/31 | 901 | 920 | 901 | 909 | 4,500 |
| 2006/08/30 | 939 | 940 | 903 | 904 | 17,500 |
| 2006/08/29 | 964 | 965 | 950 | 950 | 5,000 |
| 2006/08/28 | 960 | 974 | 960 | 969 | 11,000 |
| 2006/08/25 | 970 | 999 | 967 | 970 | 26,000 |
| 2006/08/24 | 970 | 985 | 970 | 985 | 15,500 |
| 2006/08/23 | 976 | 979 | 970 | 970 | 12,500 |
| 2006/08/22 | 950 | 970 | 950 | 970 | 10,000 |
| 2006/08/21 | 945 | 960 | 943 | 950 | 12,500 |
| 2006/08/18 | 942 | 945 | 935 | 935 | 8,500 |
| 2006/08/17 | 933 | 941 | 933 | 940 | 8,500 |
| 2006/08/16 | 927 | 939 | 926 | 935 | 8,000 |
| 2006/08/15 | 896 | 915 | 896 | 913 | 6,500 |
| 2006/08/14 | 890 | 897 | 888 | 894 | 6,500 |
| 2006/08/11 | 890 | 892 | 890 | 891 | 3,500 |
| 2006/08/10 | 882 | 890 | 880 | 890 | 1,500 |
| 2006/08/09 | 879 | 880 | 879 | 880 | 1,000 |
| 2006/08/08 | 887 | 900 | 879 | 892 | 12,500 |
| 2006/08/07 | 888 | 888 | 888 | 888 | 2,000 |
| 2006/08/04 | 885 | 889 | 884 | 888 | 6,000 |
| 2006/08/03 | 894 | 897 | 885 | 885 | 10,000 |
| 2006/08/02 | 889 | 895 | 889 | 895 | 4,000 |
| 2006/08/01 | 890 | 890 | 890 | 890 | 2,500 |
| 2006/07/31 | 858 | 900 | 858 | 881 | 7,000 |
| 2006/07/28 | 839 | 870 | 839 | 870 | 7,500 |
| 2006/07/27 | 820 | 840 | 815 | 840 | 6,000 |
| 2006/07/26 | 869 | 870 | 819 | 820 | 9,500 |
| 2006/07/25 | 890 | 890 | 880 | 880 | 4,500 |
| 2006/07/24 | 880 | 881 | 850 | 850 | 8,500 |
| 2006/07/21 | 894 | 895 | 892 | 892 | 3,000 |
| 2006/07/20 | 890 | 920 | 889 | 895 | 12,000 |
| 2006/07/19 | 897 | 897 | 865 | 888 | 8,000 |
| 2006/07/18 | 933 | 935 | 865 | 866 | 10,000 |
| 2006/07/14 | 1,015 | 1,050 | 949 | 980 | 76,500 |
| 2006/07/13 | 929 | 940 | 920 | 940 | 7,000 |
| 2006/07/12 | 948 | 948 | 940 | 940 | 5,000 |
| 2006/07/10 | 945 | 946 | 940 | 946 | 6,000 |
| 2006/07/07 | 950 | 951 | 948 | 948 | 5,000 |
| 2006/07/06 | 960 | 960 | 947 | 948 | 3,000 |
| 2006/07/05 | 957 | 969 | 951 | 960 | 10,000 |
| 2006/07/04 | 967 | 969 | 967 | 969 | 6,000 |
| 2006/07/03 | 971 | 980 | 968 | 968 | 10,000 |
| 2006/06/30 | 961 | 966 | 950 | 960 | 7,500 |
| 2006/06/29 | 945 | 945 | 942 | 945 | 4,500 |
| 2006/06/28 | 945 | 945 | 945 | 945 | 2,000 |
| 2006/06/27 | 950 | 952 | 945 | 945 | 7,000 |
| 2006/06/26 | 970 | 970 | 970 | 970 | 500 |
| 2006/06/23 | 960 | 960 | 940 | 940 | 1,000 |
| 2006/06/22 | 959 | 970 | 958 | 970 | 5,000 |
| 2006/06/21 | 958 | 960 | 958 | 960 | 1,000 |
| 2006/06/20 | 955 | 961 | 955 | 960 | 10,000 |
| 2006/06/19 | 973 | 990 | 960 | 960 | 6,500 |
| 2006/06/16 | 930 | 985 | 930 | 985 | 6,000 |
| 2006/06/15 | 921 | 925 | 920 | 925 | 6,000 |
| 2006/06/14 | 900 | 900 | 900 | 900 | 8,000 |
| 2006/06/13 | 862 | 910 | 862 | 900 | 6,500 |
| 2006/06/12 | 860 | 889 | 860 | 860 | 9,000 |
| 2006/06/09 | 820 | 852 | 820 | 852 | 10,000 |
| 2006/06/08 | 865 | 865 | 820 | 850 | 3,000 |
| 2006/06/07 | 884 | 885 | 870 | 880 | 4,500 |
| 2006/06/06 | 900 | 910 | 895 | 900 | 7,000 |
| 2006/06/05 | 893 | 912 | 893 | 901 | 8,500 |
| 2006/06/02 | 895 | 896 | 799 | 885 | 18,500 |
| 2006/06/01 | 900 | 910 | 899 | 900 | 13,500 |
| 2006/05/31 | 940 | 940 | 900 | 905 | 6,000 |
| 2006/05/30 | 980 | 985 | 979 | 980 | 5,500 |
| 2006/05/29 | 984 | 990 | 984 | 985 | 2,500 |
| 2006/05/26 | 969 | 981 | 969 | 980 | 1,500 |
| 2006/05/25 | 981 | 981 | 981 | 981 | 500 |
| 2006/05/24 | 978 | 981 | 969 | 980 | 6,500 |
| 2006/05/23 | 1,022 | 1,023 | 970 | 980 | 7,500 |
| 2006/05/22 | 1,005 | 1,022 | 1,005 | 1,021 | 7,000 |
| 2006/05/19 | 1,005 | 1,005 | 1,005 | 1,005 | 500 |
| 2006/05/18 | 999 | 1,010 | 999 | 1,010 | 10,500 |
| 2006/05/17 | 1,012 | 1,013 | 1,000 | 1,010 | 5,000 |
| 2006/05/16 | 1,060 | 1,060 | 1,012 | 1,012 | 5,000 |
| 2006/05/15 | 1,050 | 1,051 | 1,030 | 1,031 | 6,000 |
| 2006/05/12 | 1,020 | 1,060 | 1,019 | 1,050 | 9,500 |
| 2006/05/11 | 1,060 | 1,060 | 1,049 | 1,050 | 13,000 |
| 2006/05/10 | 1,070 | 1,071 | 1,050 | 1,060 | 9,500 |
| 2006/05/09 | 1,070 | 1,089 | 1,060 | 1,070 | 17,000 |
| 2006/05/08 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 |
| 2006/05/02 | 1,030 | 1,119 | 1,030 | 1,070 | 20,000 |
| 2006/05/01 | 1,031 | 1,031 | 1,019 | 1,022 | 14,000 |
| 2006/04/28 | 1,032 | 1,033 | 1,028 | 1,028 | 4,500 |
| 2006/04/27 | 1,049 | 1,050 | 1,030 | 1,031 | 11,500 |
| 2006/04/26 | 1,065 | 1,066 | 1,049 | 1,050 | 8,000 |
| 2006/04/25 | 1,064 | 1,076 | 1,055 | 1,070 | 13,000 |
| 2006/04/24 | 1,099 | 1,100 | 1,068 | 1,075 | 19,500 |
| 2006/04/21 | 1,110 | 1,110 | 1,100 | 1,100 | 15,500 |
| 2006/04/20 | 1,150 | 1,150 | 1,130 | 1,130 | 7,000 |
| 2006/04/19 | 1,155 | 1,156 | 1,135 | 1,150 | 21,500 |
| 2006/04/18 | 1,130 | 1,152 | 1,120 | 1,150 | 19,500 |
| 2006/04/17 | 1,177 | 1,179 | 1,135 | 1,135 | 23,000 |
| 2006/04/14 | 1,199 | 1,200 | 1,160 | 1,181 | 44,500 |
| 2006/04/13 | 1,159 | 1,200 | 1,150 | 1,200 | 96,000 |
| 2006/04/12 | 1,149 | 1,150 | 1,120 | 1,130 | 25,500 |
| 2006/04/11 | 1,200 | 1,210 | 1,170 | 1,170 | 37,500 |
| 2006/04/10 | 1,184 | 1,220 | 1,184 | 1,195 | 65,500 |
| 2006/04/07 | 1,326 | 1,400 | 1,175 | 1,180 | 479,500 |
| 2006/04/06 | 1,061 | 1,120 | 1,060 | 1,110 | 29,500 |
| 2006/04/05 | 1,050 | 1,070 | 1,048 | 1,062 | 18,500 |
| 2006/04/04 | 1,010 | 1,068 | 1,009 | 1,065 | 33,000 |
| 2006/04/03 | 990 | 1,011 | 990 | 1,011 | 12,500 |
| 2006/03/31 | 981 | 981 | 979 | 980 | 3,000 |
| 2006/03/30 | 995 | 995 | 940 | 962 | 22,500 |
| 2006/03/29 | 990 | 992 | 990 | 990 | 6,000 |
| 2006/03/27 | 1,000 | 1,001 | 984 | 985 | 5,000 |
| 2006/03/24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006/03/23 | 1,015 | 1,020 | 1,000 | 1,000 | 6,000 |
| 2006/03/22 | 1,001 | 1,015 | 1,000 | 1,014 | 7,000 |
| 2006/03/20 | 985 | 1,013 | 985 | 1,013 | 20,500 |
| 2006/03/17 | 984 | 985 | 974 | 985 | 14,500 |
| 2006/03/16 | 980 | 998 | 979 | 985 | 13,500 |
| 2006/03/15 | 940 | 955 | 939 | 955 | 10,000 |
| 2006/03/14 | 921 | 940 | 921 | 940 | 7,500 |
| 2006/03/13 | 916 | 922 | 916 | 922 | 4,500 |
| 2006/03/10 | 861 | 910 | 860 | 900 | 14,500 |
| 2006/03/09 | 849 | 856 | 849 | 855 | 14,000 |
| 2006/03/08 | 860 | 860 | 848 | 850 | 8,000 |
| 2006/03/07 | 875 | 876 | 870 | 870 | 13,000 |
| 2006/03/06 | 900 | 900 | 880 | 885 | 12,500 |
| 2006/03/03 | 929 | 930 | 900 | 900 | 7,000 |
| 2006/03/02 | 940 | 940 | 921 | 930 | 3,500 |
| 2006/03/01 | 934 | 934 | 919 | 920 | 4,500 |
| 2006/02/28 | 950 | 950 | 934 | 935 | 12,500 |
| 2006/02/27 | 921 | 941 | 921 | 940 | 11,500 |
| 2006/02/24 | 950 | 950 | 916 | 916 | 11,000 |
| 2006/02/23 | 912 | 940 | 912 | 940 | 14,500 |
| 2006/02/22 | 905 | 912 | 905 | 911 | 10,500 |
| 2006/02/21 | 935 | 936 | 912 | 912 | 11,000 |
| 2006/02/20 | 978 | 979 | 946 | 950 | 13,000 |
| 2006/02/17 | 985 | 985 | 980 | 980 | 12,000 |
| 2006/02/16 | 991 | 991 | 975 | 980 | 2,500 |
| 2006/02/15 | 959 | 984 | 959 | 965 | 9,000 |
| 2006/02/14 | 1,010 | 1,010 | 900 | 940 | 20,000 |
| 2006/02/13 | 1,061 | 1,061 | 1,025 | 1,025 | 6,000 |
| 2006/02/10 | 1,069 | 1,070 | 1,041 | 1,069 | 5,500 |
| 2006/02/09 | 1,079 | 1,091 | 1,070 | 1,081 | 20,500 |
| 2006/02/08 | 1,051 | 1,089 | 1,050 | 1,050 | 22,000 |
| 2006/02/07 | 1,057 | 1,057 | 1,051 | 1,051 | 10,000 |
| 2006/02/06 | 1,074 | 1,075 | 1,050 | 1,050 | 16,000 |
| 2006/02/03 | 1,084 | 1,085 | 1,058 | 1,080 | 20,000 |
| 2006/02/02 | 1,083 | 1,095 | 1,082 | 1,082 | 18,000 |
| 2006/02/01 | 1,075 | 1,083 | 1,070 | 1,082 | 8,000 |
| 2006/01/31 | 1,070 | 1,081 | 1,070 | 1,075 | 16,500 |
| 2006/01/30 | 1,074 | 1,080 | 1,071 | 1,071 | 11,000 |
| 2006/01/27 | 1,069 | 1,070 | 1,050 | 1,070 | 8,500 |
| 2006/01/26 | 1,049 | 1,060 | 1,049 | 1,060 | 2,500 |
| 2006/01/25 | 1,060 | 1,061 | 1,049 | 1,050 | 4,000 |
| 2006/01/24 | 1,060 | 1,062 | 1,060 | 1,060 | 5,000 |
| 2006/01/23 | 1,120 | 1,121 | 1,040 | 1,040 | 16,500 |
| 2006/01/20 | 1,139 | 1,151 | 1,100 | 1,120 | 32,000 |
| 2006/01/19 | 999 | 1,144 | 990 | 1,100 | 42,500 |
| 2006/01/18 | 1,109 | 1,180 | 979 | 1,001 | 96,500 |
| 2006/01/17 | 1,150 | 1,151 | 1,100 | 1,100 | 24,500 |
| 2006/01/16 | 1,000 | 1,170 | 1,000 | 1,150 | 38,000 |
| 2006/01/13 | 1,005 | 1,006 | 980 | 1,000 | 29,500 |
| 2006/01/12 | 1,040 | 1,047 | 1,010 | 1,015 | 34,500 |
| 2006/01/11 | 1,074 | 1,075 | 1,040 | 1,047 | 32,000 |
| 2006/01/10 | 990 | 1,130 | 990 | 1,100 | 67,500 |
| 2006/01/06 | 951 | 970 | 950 | 970 | 17,500 |
| 2006/01/05 | 895 | 938 | 895 | 938 | 28,000 |
| 2006/01/04 | 855 | 890 | 855 | 890 | 10,000 |