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 |
---|---|---|---|---|---|
2008/12/30 | 350 | 350 | 350 | 350 | 100 |
2008/12/29 | 350 | 350 | 350 | 350 | 700 |
2008/12/26 | 358 | 358 | 352 | 354 | 600 |
2008/12/25 | 360 | 360 | 360 | 360 | 200 |
2008/12/24 | 365 | 365 | 360 | 360 | 6,700 |
2008/12/22 | 370 | 385 | 370 | 385 | 5,500 |
2008/12/19 | 370 | 370 | 370 | 370 | 200 |
2008/12/18 | 370 | 370 | 370 | 370 | 100 |
2008/12/17 | 375 | 375 | 375 | 375 | 200 |
2008/12/16 | 375 | 380 | 375 | 380 | 200 |
2008/12/15 | 380 | 380 | 380 | 380 | 1,200 |
2008/12/12 | 385 | 385 | 380 | 380 | 1,600 |
2008/12/11 | 380 | 380 | 380 | 380 | 100 |
2008/12/10 | 385 | 385 | 379 | 380 | 2,700 |
2008/12/09 | 380 | 380 | 379 | 380 | 700 |
2008/12/08 | 380 | 380 | 380 | 380 | 700 |
2008/12/05 | 386 | 386 | 382 | 382 | 1,500 |
2008/12/04 | 385 | 386 | 385 | 386 | 1,200 |
2008/12/03 | 410 | 410 | 385 | 385 | 2,600 |
2008/12/02 | 401 | 401 | 400 | 401 | 400 |
2008/12/01 | 411 | 411 | 385 | 400 | 3,900 |
2008/11/28 | 414 | 414 | 410 | 410 | 500 |
2008/11/21 | 450 | 450 | 449 | 449 | 300 |
2008/11/20 | 479 | 479 | 459 | 479 | 3,200 |
2008/11/19 | 480 | 480 | 474 | 479 | 1,300 |
2008/11/18 | 480 | 480 | 479 | 480 | 1,500 |
2008/11/17 | 479 | 479 | 478 | 479 | 800 |
2008/11/14 | 490 | 490 | 490 | 490 | 400 |
2008/11/13 | 485 | 490 | 485 | 490 | 1,000 |
2008/11/12 | 470 | 485 | 470 | 485 | 1,200 |
2008/11/11 | 480 | 480 | 479 | 480 | 1,200 |
2008/11/10 | 474 | 480 | 474 | 480 | 1,900 |
2008/11/07 | 475 | 475 | 472 | 475 | 2,000 |
2008/11/06 | 475 | 475 | 465 | 475 | 3,300 |
2008/11/05 | 450 | 463 | 450 | 450 | 3,100 |
2008/11/04 | 425 | 425 | 425 | 425 | 1,000 |
2008/10/31 | 422 | 422 | 407 | 422 | 2,900 |
2008/10/30 | 415 | 422 | 405 | 422 | 2,500 |
2008/10/29 | 411 | 411 | 410 | 410 | 1,100 |
2008/10/28 | 405 | 405 | 400 | 400 | 1,500 |
2008/10/27 | 465 | 465 | 420 | 420 | 3,600 |
2008/10/24 | 455 | 465 | 455 | 465 | 3,500 |
2008/10/23 | 461 | 461 | 455 | 455 | 3,400 |
2008/10/22 | 451 | 451 | 451 | 451 | 2,100 |
2008/10/21 | 450 | 452 | 450 | 451 | 300 |
2008/10/20 | 450 | 450 | 450 | 450 | 1,600 |
2008/10/17 | 435 | 448 | 435 | 447 | 3,500 |
2008/10/16 | 399 | 435 | 399 | 435 | 2,100 |
2008/10/15 | 442 | 464 | 432 | 464 | 2,800 |
2008/10/14 | 432 | 432 | 432 | 432 | 8,300 |
2008/10/10 | 375 | 375 | 343 | 352 | 6,500 |
2008/10/09 | 370 | 383 | 360 | 370 | 3,500 |
2008/10/08 | 370 | 373 | 355 | 370 | 6,100 |
2008/10/07 | 387 | 400 | 383 | 383 | 3,900 |
2008/10/06 | 457 | 457 | 418 | 422 | 2,100 |
2008/10/03 | 481 | 481 | 473 | 473 | 1,100 |
2008/10/02 | 490 | 499 | 480 | 499 | 2,100 |
2008/10/01 | 490 | 505 | 490 | 505 | 1,300 |
2008/09/30 | 535 | 535 | 480 | 520 | 3,200 |
2008/09/29 | 553 | 553 | 552 | 552 | 1,600 |
2008/09/26 | 550 | 550 | 548 | 548 | 400 |
2008/09/25 | 548 | 555 | 548 | 555 | 500 |
2008/09/24 | 558 | 559 | 558 | 558 | 1,000 |
2008/09/22 | 556 | 560 | 556 | 560 | 1,600 |
2008/09/19 | 537 | 556 | 537 | 556 | 700 |
2008/09/18 | 555 | 559 | 536 | 559 | 1,500 |
2008/09/17 | 555 | 555 | 535 | 540 | 1,700 |
2008/09/16 | 575 | 575 | 574 | 574 | 1,600 |
2008/09/12 | 590 | 595 | 585 | 585 | 1,700 |
2008/09/11 | 599 | 599 | 581 | 581 | 1,300 |
2008/09/10 | 617 | 617 | 599 | 602 | 3,800 |
2008/09/09 | 620 | 620 | 617 | 617 | 400 |
2008/09/08 | 629 | 629 | 620 | 620 | 600 |
2008/09/05 | 600 | 612 | 600 | 610 | 3,300 |
2008/09/04 | 614 | 650 | 601 | 650 | 3,100 |
2008/09/03 | 658 | 658 | 654 | 654 | 2,300 |
2008/09/02 | 689 | 689 | 657 | 657 | 1,400 |
2008/09/01 | 690 | 690 | 688 | 688 | 2,500 |
2008/08/29 | 714 | 715 | 714 | 715 | 200 |
2008/08/28 | 729 | 729 | 729 | 729 | 500 |
2008/08/27 | 689 | 714 | 689 | 714 | 800 |
2008/08/26 | 699 | 699 | 665 | 688 | 4,100 |
2008/08/25 | 740 | 740 | 729 | 729 | 3,300 |
2008/08/22 | 766 | 766 | 729 | 738 | 1,900 |
2008/08/21 | 761 | 761 | 761 | 761 | 400 |
2008/08/20 | 748 | 761 | 748 | 761 | 900 |
2008/08/19 | 748 | 748 | 748 | 748 | 100 |
2008/08/18 | 760 | 760 | 759 | 759 | 700 |
2008/08/15 | 731 | 731 | 731 | 731 | 100 |
2008/08/14 | 739 | 739 | 731 | 731 | 200 |
2008/08/12 | 770 | 770 | 770 | 770 | 200 |
2008/08/11 | 770 | 780 | 770 | 780 | 300 |
2008/08/08 | 755 | 755 | 740 | 750 | 400 |
2008/08/07 | 750 | 750 | 750 | 750 | 100 |
2008/08/06 | 730 | 742 | 730 | 730 | 1,600 |
2008/08/05 | 750 | 750 | 742 | 742 | 700 |
2008/08/04 | 770 | 770 | 755 | 756 | 400 |
2008/08/01 | 760 | 760 | 760 | 760 | 100 |
2008/07/31 | 759 | 763 | 759 | 760 | 800 |
2008/07/29 | 758 | 760 | 758 | 760 | 200 |
2008/07/28 | 780 | 780 | 755 | 755 | 600 |
2008/07/25 | 770 | 785 | 765 | 785 | 700 |
2008/07/23 | 788 | 788 | 785 | 785 | 300 |
2008/07/22 | 790 | 790 | 790 | 790 | 900 |
2008/07/18 | 760 | 760 | 760 | 760 | 500 |
2008/07/17 | 755 | 755 | 755 | 755 | 3,000 |
2008/07/16 | 751 | 751 | 750 | 750 | 1,500 |
2008/07/15 | 775 | 775 | 775 | 775 | 300 |
2008/07/14 | 780 | 780 | 778 | 778 | 1,100 |
2008/07/11 | 778 | 790 | 778 | 780 | 1,500 |
2008/07/10 | 780 | 780 | 780 | 780 | 1,300 |
2008/07/09 | 785 | 785 | 785 | 785 | 100 |
2008/07/08 | 790 | 790 | 790 | 790 | 100 |
2008/07/07 | 785 | 795 | 785 | 794 | 1,300 |
2008/07/03 | 782 | 782 | 782 | 782 | 300 |
2008/07/02 | 781 | 781 | 781 | 781 | 400 |
2008/07/01 | 790 | 795 | 780 | 780 | 1,400 |
2008/06/30 | 772 | 780 | 772 | 780 | 1,400 |
2008/06/27 | 790 | 795 | 780 | 785 | 1,900 |
2008/06/26 | 805 | 805 | 800 | 800 | 600 |
2008/06/25 | 800 | 800 | 800 | 800 | 600 |
2008/06/24 | 802 | 802 | 802 | 802 | 100 |
2008/06/23 | 802 | 802 | 802 | 802 | 2,800 |
2008/06/20 | 796 | 810 | 795 | 802 | 2,700 |
2008/06/19 | 800 | 800 | 795 | 795 | 1,100 |
2008/06/18 | 810 | 810 | 810 | 810 | 700 |
2008/06/17 | 809 | 810 | 798 | 810 | 2,100 |
2008/06/16 | 801 | 809 | 801 | 809 | 1,400 |
2008/06/13 | 809 | 815 | 801 | 801 | 1,200 |
2008/06/12 | 812 | 812 | 807 | 807 | 1,100 |
2008/06/11 | 830 | 830 | 830 | 830 | 300 |
2008/06/10 | 820 | 821 | 819 | 819 | 900 |
2008/06/09 | 829 | 829 | 818 | 818 | 500 |
2008/06/06 | 813 | 829 | 813 | 829 | 3,000 |
2008/06/05 | 800 | 810 | 792 | 810 | 4,000 |
2008/06/04 | 799 | 800 | 798 | 800 | 900 |
2008/06/03 | 800 | 800 | 800 | 800 | 400 |
2008/06/02 | 800 | 800 | 790 | 790 | 700 |
2008/05/30 | 800 | 800 | 799 | 799 | 400 |
2008/05/29 | 799 | 799 | 778 | 790 | 500 |
2008/05/27 | 783 | 799 | 781 | 799 | 1,500 |
2008/05/26 | 790 | 800 | 790 | 800 | 400 |
2008/05/23 | 789 | 789 | 785 | 786 | 400 |
2008/05/22 | 786 | 799 | 785 | 799 | 800 |
2008/05/21 | 789 | 789 | 789 | 789 | 500 |
2008/05/20 | 800 | 800 | 785 | 785 | 1,500 |
2008/05/19 | 779 | 800 | 779 | 800 | 1,900 |
2008/05/16 | 790 | 790 | 776 | 778 | 2,400 |
2008/05/15 | 800 | 800 | 775 | 775 | 2,500 |
2008/05/14 | 804 | 804 | 804 | 804 | 100 |
2008/05/13 | 807 | 808 | 791 | 808 | 500 |
2008/05/12 | 804 | 804 | 804 | 804 | 200 |
2008/05/09 | 785 | 790 | 778 | 790 | 900 |
2008/05/08 | 800 | 800 | 790 | 790 | 500 |
2008/05/07 | 778 | 800 | 778 | 790 | 3,400 |
2008/05/02 | 778 | 778 | 764 | 778 | 1,400 |
2008/05/01 | 767 | 777 | 767 | 777 | 200 |
2008/04/30 | 777 | 777 | 766 | 766 | 200 |
2008/04/28 | 739 | 771 | 735 | 771 | 2,900 |
2008/04/25 | 729 | 739 | 729 | 739 | 300 |
2008/04/23 | 725 | 741 | 721 | 741 | 1,100 |
2008/04/22 | 734 | 734 | 725 | 725 | 200 |
2008/04/21 | 738 | 738 | 730 | 730 | 2,300 |
2008/04/18 | 726 | 726 | 720 | 720 | 600 |
2008/04/17 | 735 | 735 | 735 | 735 | 200 |
2008/04/16 | 720 | 720 | 718 | 718 | 800 |
2008/04/15 | 720 | 720 | 720 | 720 | 800 |
2008/04/14 | 720 | 720 | 720 | 720 | 200 |
2008/04/11 | 729 | 731 | 729 | 731 | 600 |
2008/04/10 | 718 | 718 | 718 | 718 | 400 |
2008/04/09 | 710 | 715 | 710 | 710 | 1,600 |
2008/04/08 | 710 | 715 | 710 | 715 | 1,500 |
2008/04/07 | 715 | 715 | 715 | 715 | 600 |
2008/04/04 | 720 | 729 | 720 | 729 | 800 |
2008/04/03 | 729 | 729 | 716 | 716 | 600 |
2008/04/02 | 717 | 729 | 717 | 729 | 1,700 |
2008/04/01 | 712 | 720 | 712 | 720 | 2,700 |
2008/03/31 | 711 | 729 | 711 | 729 | 1,300 |
2008/03/27 | 721 | 725 | 721 | 725 | 300 |
2008/03/26 | 725 | 725 | 725 | 725 | 100 |
2008/03/25 | 720 | 730 | 720 | 730 | 900 |
2008/03/21 | 730 | 730 | 730 | 730 | 900 |
2008/03/19 | 722 | 730 | 722 | 730 | 700 |
2008/03/18 | 719 | 719 | 719 | 719 | 600 |
2008/03/17 | 725 | 725 | 725 | 725 | 800 |
2008/03/14 | 730 | 730 | 720 | 725 | 500 |
2008/03/13 | 735 | 735 | 735 | 735 | 100 |
2008/03/12 | 749 | 749 | 740 | 740 | 800 |
2008/03/11 | 740 | 740 | 720 | 722 | 400 |
2008/03/07 | 742 | 780 | 741 | 779 | 500 |
2008/03/06 | 742 | 742 | 742 | 742 | 200 |
2008/03/05 | 753 | 753 | 750 | 750 | 900 |
2008/03/04 | 767 | 767 | 753 | 753 | 200 |
2008/03/03 | 757 | 757 | 757 | 757 | 100 |
2008/02/29 | 771 | 771 | 765 | 765 | 200 |
2008/02/27 | 774 | 774 | 760 | 760 | 1,200 |
2008/02/26 | 770 | 770 | 770 | 770 | 400 |
2008/02/25 | 765 | 765 | 760 | 765 | 3,300 |
2008/02/22 | 756 | 756 | 756 | 756 | 200 |
2008/02/21 | 751 | 765 | 751 | 765 | 300 |
2008/02/20 | 778 | 778 | 778 | 778 | 800 |
2008/02/19 | 755 | 772 | 745 | 771 | 1,100 |
2008/02/18 | 755 | 755 | 755 | 755 | 500 |
2008/02/15 | 750 | 750 | 750 | 750 | 100 |
2008/02/14 | 745 | 750 | 745 | 750 | 200 |
2008/02/13 | 750 | 750 | 745 | 745 | 800 |
2008/02/12 | 748 | 750 | 748 | 750 | 200 |
2008/02/08 | 736 | 748 | 735 | 748 | 1,300 |
2008/02/07 | 745 | 745 | 745 | 745 | 200 |
2008/02/06 | 740 | 740 | 735 | 740 | 2,200 |
2008/02/05 | 745 | 760 | 745 | 746 | 500 |
2008/02/04 | 770 | 770 | 765 | 765 | 200 |
2008/02/01 | 740 | 740 | 735 | 739 | 1,000 |
2008/01/31 | 735 | 735 | 735 | 735 | 300 |
2008/01/29 | 724 | 735 | 724 | 735 | 200 |
2008/01/28 | 737 | 737 | 730 | 730 | 1,200 |
2008/01/25 | 733 | 750 | 733 | 745 | 2,700 |
2008/01/24 | 748 | 748 | 731 | 731 | 700 |
2008/01/23 | 710 | 725 | 710 | 715 | 2,200 |
2008/01/22 | 730 | 730 | 725 | 725 | 1,600 |
2008/01/21 | 736 | 750 | 730 | 730 | 4,300 |
2008/01/18 | 699 | 735 | 699 | 735 | 3,100 |
2008/01/17 | 710 | 720 | 700 | 700 | 5,200 |
2008/01/16 | 749 | 749 | 730 | 730 | 4,600 |
2008/01/15 | 801 | 801 | 770 | 770 | 3,500 |
2008/01/11 | 795 | 795 | 772 | 772 | 700 |
2008/01/10 | 795 | 795 | 775 | 795 | 1,300 |
2008/01/09 | 791 | 791 | 775 | 790 | 1,800 |
2008/01/08 | 790 | 800 | 790 | 795 | 600 |
2008/01/07 | 810 | 810 | 790 | 790 | 3,100 |
2008/01/04 | 808 | 810 | 804 | 810 | 2,400 |