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
2007/12/28 801 810 801 810 2,600
2007/12/27 830 830 805 805 4,600
2007/12/26 800 800 787 790 11,400
2007/12/25 740 740 700 718 2,800
2007/12/21 735 735 706 720 3,100
2007/12/20 730 730 730 730 900
2007/12/19 730 730 729 730 500
2007/12/18 730 730 730 730 700
2007/12/17 744 744 731 731 700
2007/12/14 740 743 735 735 2,600
2007/12/13 724 738 724 738 8,200
2007/12/12 730 740 730 740 500
2007/12/11 730 730 730 730 600
2007/12/10 732 732 730 730 1,200
2007/12/07 740 745 725 745 1,800
2007/12/06 740 742 740 740 800
2007/12/05 740 740 740 740 2,300
2007/12/04 750 750 750 750 300
2007/12/03 743 743 743 743 400
2007/11/30 750 753 723 753 900
2007/11/28 736 750 735 750 12,700
2007/11/27 735 735 735 735 500
2007/11/26 746 746 746 746 200
2007/11/22 746 746 746 746 1,800
2007/11/21 765 765 716 716 5,300
2007/11/20 739 739 703 715 2,300
2007/11/19 740 740 740 740 200
2007/11/16 779 779 776 776 200
2007/11/15 793 793 793 793 100
2007/11/14 766 788 766 788 400
2007/11/13 748 760 730 760 2,000
2007/11/12 755 755 751 752 2,700
2007/11/09 781 785 775 785 1,300
2007/11/08 800 810 750 781 5,300
2007/11/07 840 840 800 800 2,500
2007/11/06 837 837 837 837 400
2007/11/05 820 845 820 827 2,000
2007/11/02 817 827 816 827 1,700
2007/11/01 811 820 811 818 4,400
2007/10/31 808 820 808 820 600
2007/10/30 826 826 810 815 2,200
2007/10/29 827 827 827 827 100
2007/10/26 820 820 820 820 2,300
2007/10/25 814 819 811 811 1,000
2007/10/24 840 840 810 830 2,300
2007/10/23 840 840 840 840 300
2007/10/22 835 835 822 825 3,600
2007/10/19 855 855 832 845 1,000
2007/10/18 860 860 833 835 2,700
2007/10/17 860 860 822 860 3,700
2007/10/16 890 890 871 871 800
2007/10/15 879 895 879 890 1,100
2007/10/12 900 900 870 885 8,500
2007/10/11 900 900 890 900 800
2007/10/10 910 910 910 910 200
2007/10/05 865 900 865 890 900
2007/10/04 864 899 864 865 3,900
2007/10/03 853 865 853 865 700
2007/10/02 880 880 848 879 1,500
2007/10/01 870 870 870 870 2,700
2007/09/28 878 878 860 860 1,200
2007/09/27 850 869 850 860 1,900
2007/09/26 840 840 840 840 100
2007/09/25 830 840 830 840 1,700
2007/09/21 825 825 820 820 800
2007/09/20 830 830 825 825 200
2007/09/19 839 839 820 820 1,100
2007/09/18 805 805 805 805 300
2007/09/14 810 835 805 805 1,500
2007/09/13 820 820 810 810 1,400
2007/09/12 840 840 820 820 900
2007/09/11 841 841 840 840 1,500
2007/09/10 860 860 840 840 3,400
2007/09/07 880 880 880 880 200
2007/09/06 880 880 860 870 1,800
2007/09/05 880 890 880 880 1,700
2007/09/04 890 890 890 890 100
2007/09/03 880 890 880 880 2,300
2007/08/31 880 880 880 880 100
2007/08/30 900 900 900 900 900
2007/08/29 871 890 870 890 2,000
2007/08/27 905 930 905 930 2,900
2007/08/24 921 921 915 915 1,300
2007/08/23 902 915 902 915 1,100
2007/08/22 901 923 901 902 600
2007/08/21 908 910 901 901 2,000
2007/08/20 900 908 900 908 3,100
2007/08/17 883 903 870 870 8,400
2007/08/16 915 915 880 909 7,900
2007/08/15 911 915 902 915 3,500
2007/08/14 939 939 939 939 100
2007/08/13 910 910 910 910 500
2007/08/10 935 940 920 920 8,400
2007/08/09 955 958 940 940 4,200
2007/08/08 950 955 950 950 600
2007/08/07 940 940 940 940 200
2007/08/06 937 940 935 940 1,600
2007/08/03 936 940 936 940 1,600
2007/08/02 946 950 940 940 3,300
2007/08/01 941 954 930 945 2,300
2007/07/31 934 935 929 930 7,000
2007/07/30 930 936 929 935 6,500
2007/07/27 929 940 927 940 13,000
2007/07/26 939 939 939 939 500
2007/07/25 939 939 939 939 500
2007/07/24 932 941 932 938 10,000
2007/07/23 951 952 934 935 14,500
2007/07/20 932 952 932 951 15,500
2007/07/18 964 971 964 971 13,000
2007/07/17 967 968 965 965 8,500
2007/07/13 980 985 962 965 12,500
2007/07/12 984 986 980 985 11,000
2007/07/11 987 988 969 987 8,500
2007/07/10 994 995 982 982 12,500
2007/07/09 980 1,000 970 980 37,500
2007/07/06 974 991 960 970 69,500
2007/07/05 970 970 951 951 7,000
2007/07/04 947 980 947 976 28,000
2007/07/03 940 940 940 940 1,000
2007/07/02 935 935 935 935 500
2007/06/28 930 931 930 931 10,000
2007/06/27 930 930 930 930 2,000
2007/06/26 930 931 930 931 6,000
2007/06/25 940 943 929 930 18,000
2007/06/22 940 940 940 940 2,000
2007/06/21 940 941 934 935 4,000
2007/06/20 950 956 939 940 18,500
2007/06/19 940 951 940 950 12,000
2007/06/18 933 941 933 940 6,000
2007/06/15 920 927 920 926 4,500
2007/06/14 911 921 910 920 3,000
2007/06/12 909 909 904 905 2,500
2007/06/11 909 909 909 909 500
2007/06/08 909 909 909 909 500
2007/06/07 901 901 900 901 6,500
2007/06/06 901 902 895 901 3,000
2007/06/05 900 901 900 901 4,000
2007/06/04 897 900 896 897 8,000
2007/06/01 901 902 894 895 4,500
2007/05/31 899 900 899 900 1,000
2007/05/30 891 921 891 920 13,000
2007/05/29 905 905 889 894 14,500
2007/05/28 930 931 920 920 3,500
2007/05/24 926 927 920 926 4,000
2007/05/23 899 925 889 905 12,000
2007/05/22 900 903 900 902 8,000
2007/05/21 920 920 900 901 7,000
2007/05/18 919 920 919 920 2,000
2007/05/15 921 921 920 920 1,000
2007/05/14 933 933 930 930 3,000
2007/05/11 931 932 931 932 2,000
2007/05/10 935 935 934 935 2,000
2007/05/09 951 951 935 935 5,000
2007/05/08 935 947 935 946 2,000
2007/05/07 933 934 931 933 6,000
2007/05/02 924 931 924 930 4,000
2007/05/01 901 902 886 900 12,000
2007/04/27 900 910 899 909 5,000
2007/04/26 900 911 900 910 3,000
2007/04/25 911 912 911 911 2,000
2007/04/24 930 930 910 910 6,000
2007/04/23 929 930 929 930 2,000
2007/04/20 932 941 930 930 4,000
2007/04/19 941 941 940 941 2,000
2007/04/18 930 930 930 930 1,000
2007/04/17 933 935 929 930 7,000
2007/04/16 949 950 933 935 10,000
2007/04/13 980 985 940 941 53,000
2007/04/12 951 959 948 950 5,000
2007/04/11 950 951 949 950 8,000
2007/04/10 924 925 924 925 1,000
2007/04/09 925 925 924 924 3,000
2007/04/06 924 929 924 925 6,000
2007/04/05 925 934 925 934 2,000
2007/04/04 949 950 934 934 7,000
2007/04/03 968 968 965 966 1,500
2007/04/02 934 979 934 968 11,500
2007/03/30 931 933 930 930 9,500
2007/03/29 950 950 930 930 7,500
2007/03/28 955 955 930 930 2,500
2007/03/27 950 951 950 950 6,500
2007/03/26 951 951 950 950 1,000
2007/03/23 940 951 940 950 5,000
2007/03/22 949 950 940 940 4,000
2007/03/20 949 955 949 950 6,000
2007/03/19 956 956 949 950 7,000
2007/03/16 970 970 953 955 3,000
2007/03/15 971 971 970 970 6,000
2007/03/14 958 959 940 940 7,000
2007/03/13 949 960 949 960 6,000
2007/03/12 920 957 920 950 17,500
2007/03/09 910 916 910 915 8,000
2007/03/08 900 900 900 900 1,000
2007/03/07 900 902 899 902 13,500
2007/03/06 859 892 859 891 4,500
2007/03/05 880 886 860 860 17,000
2007/03/02 881 882 875 880 7,500
2007/03/01 900 902 875 880 7,500
2007/02/28 889 902 820 900 22,000
2007/02/26 940 941 925 930 7,000
2007/02/23 930 940 929 940 2,000
2007/02/22 940 951 940 940 4,000
2007/02/21 960 961 960 961 8,000
2007/02/20 941 943 939 940 7,500
2007/02/19 939 940 939 940 1,500
2007/02/16 940 940 940 940 500
2007/02/15 930 936 929 930 6,500
2007/02/14 920 930 920 930 9,500
2007/02/13 915 923 915 921 3,000
2007/02/09 930 930 914 915 10,500
2007/02/08 932 932 930 930 3,000
2007/02/07 935 935 920 921 5,000
2007/02/06 930 936 930 935 3,000
2007/02/05 950 952 930 930 9,500
2007/02/02 950 952 946 950 13,000
2007/02/01 960 961 950 950 15,500
2007/01/31 959 960 959 960 2,000
2007/01/30 973 975 969 970 7,000
2007/01/29 984 984 940 941 16,500
2007/01/26 984 985 984 985 4,000
2007/01/25 990 991 979 980 9,500
2007/01/24 980 990 980 989 16,000
2007/01/23 981 982 975 980 15,000
2007/01/22 980 986 975 980 32,500
2007/01/19 980 980 963 965 7,500
2007/01/18 975 980 965 980 15,000
2007/01/17 979 1,005 965 970 74,500
2007/01/16 940 940 939 940 3,000
2007/01/15 932 940 930 940 15,000
2007/01/12 914 925 913 925 7,500
2007/01/11 908 915 908 914 3,000
2007/01/09 893 902 891 900 2,000
2007/01/05 924 925 889 891 4,000
2007/01/04 925 926 925 925 4,000

このページの先頭へ