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 |
---|---|---|---|---|---|
2009/12/28 | 395 | 400 | 390 | 400 | 500 |
2009/12/24 | 395 | 400 | 395 | 395 | 1,500 |
2009/12/22 | 400 | 401 | 383 | 395 | 3,400 |
2009/12/21 | 385 | 400 | 385 | 400 | 1,300 |
2009/12/17 | 381 | 381 | 381 | 381 | 2,300 |
2009/12/15 | 395 | 395 | 374 | 374 | 2,000 |
2009/12/14 | 395 | 395 | 395 | 395 | 100 |
2009/12/10 | 376 | 376 | 372 | 372 | 500 |
2009/12/09 | 375 | 375 | 375 | 375 | 900 |
2009/12/04 | 385 | 385 | 380 | 380 | 2,100 |
2009/12/03 | 395 | 395 | 395 | 395 | 100 |
2009/12/02 | 395 | 395 | 395 | 395 | 100 |
2009/12/01 | 380 | 380 | 380 | 380 | 1,000 |
2009/11/30 | 410 | 410 | 410 | 410 | 3,300 |
2009/11/27 | 395 | 410 | 395 | 410 | 800 |
2009/11/24 | 383 | 395 | 383 | 395 | 1,100 |
2009/11/20 | 407 | 407 | 407 | 407 | 3,200 |
2009/11/19 | 406 | 407 | 391 | 407 | 2,200 |
2009/11/18 | 411 | 411 | 411 | 411 | 100 |
2009/11/17 | 415 | 415 | 415 | 415 | 100 |
2009/11/13 | 415 | 415 | 415 | 415 | 200 |
2009/11/12 | 420 | 420 | 420 | 420 | 200 |
2009/11/10 | 420 | 420 | 420 | 420 | 500 |
2009/11/09 | 420 | 420 | 420 | 420 | 100 |
2009/11/05 | 430 | 430 | 430 | 430 | 100 |
2009/11/04 | 465 | 465 | 460 | 460 | 400 |
2009/10/28 | 470 | 470 | 470 | 470 | 100 |
2009/10/26 | 432 | 475 | 432 | 475 | 900 |
2009/10/23 | 426 | 426 | 426 | 426 | 100 |
2009/10/22 | 404 | 416 | 404 | 416 | 700 |
2009/10/21 | 402 | 402 | 402 | 402 | 100 |
2009/10/20 | 400 | 401 | 400 | 400 | 500 |
2009/10/19 | 398 | 398 | 398 | 398 | 600 |
2009/10/16 | 400 | 400 | 400 | 400 | 400 |
2009/10/15 | 405 | 405 | 392 | 392 | 1,100 |
2009/10/14 | 406 | 407 | 391 | 391 | 3,100 |
2009/10/13 | 439 | 439 | 420 | 420 | 1,000 |
2009/10/09 | 450 | 450 | 441 | 441 | 600 |
2009/10/08 | 450 | 450 | 440 | 440 | 300 |
2009/10/07 | 450 | 450 | 450 | 450 | 100 |
2009/10/06 | 460 | 460 | 460 | 460 | 600 |
2009/10/02 | 486 | 486 | 461 | 461 | 200 |
2009/10/01 | 485 | 485 | 451 | 451 | 1,300 |
2009/09/29 | 510 | 510 | 510 | 510 | 300 |
2009/09/28 | 490 | 490 | 490 | 490 | 200 |
2009/09/25 | 500 | 500 | 495 | 495 | 1,300 |
2009/09/24 | 495 | 495 | 495 | 495 | 700 |
2009/09/18 | 499 | 505 | 490 | 490 | 600 |
2009/09/15 | 490 | 490 | 490 | 490 | 300 |
2009/09/14 | 496 | 496 | 480 | 480 | 700 |
2009/09/11 | 481 | 481 | 481 | 481 | 200 |
2009/09/10 | 473 | 477 | 473 | 477 | 200 |
2009/09/09 | 471 | 471 | 471 | 471 | 100 |
2009/09/08 | 471 | 471 | 471 | 471 | 500 |
2009/09/07 | 501 | 501 | 471 | 471 | 1,500 |
2009/09/04 | 500 | 500 | 500 | 500 | 500 |
2009/09/03 | 505 | 505 | 502 | 504 | 900 |
2009/09/02 | 511 | 511 | 502 | 502 | 2,300 |
2009/09/01 | 529 | 529 | 500 | 501 | 1,600 |
2009/08/31 | 559 | 559 | 559 | 559 | 100 |
2009/08/28 | 559 | 559 | 559 | 559 | 200 |
2009/08/26 | 559 | 559 | 559 | 559 | 100 |
2009/08/24 | 565 | 565 | 565 | 565 | 100 |
2009/08/21 | 570 | 570 | 565 | 565 | 200 |
2009/08/20 | 565 | 566 | 564 | 564 | 1,400 |
2009/08/19 | 565 | 565 | 565 | 565 | 100 |
2009/08/17 | 580 | 580 | 570 | 570 | 200 |
2009/08/14 | 544 | 570 | 544 | 570 | 2,400 |
2009/08/13 | 594 | 594 | 584 | 584 | 600 |
2009/08/12 | 598 | 598 | 595 | 595 | 700 |
2009/08/10 | 598 | 600 | 598 | 598 | 2,200 |
2009/08/07 | 598 | 598 | 598 | 598 | 100 |
2009/08/06 | 600 | 600 | 600 | 600 | 1,000 |
2009/08/04 | 621 | 621 | 621 | 621 | 100 |
2009/08/03 | 620 | 620 | 620 | 620 | 100 |
2009/07/31 | 610 | 619 | 610 | 619 | 700 |
2009/07/30 | 600 | 600 | 600 | 600 | 100 |
2009/07/29 | 600 | 600 | 600 | 600 | 100 |
2009/07/24 | 640 | 640 | 596 | 596 | 400 |
2009/07/22 | 641 | 641 | 641 | 641 | 2,500 |
2009/07/21 | 641 | 641 | 641 | 641 | 400 |
2009/07/17 | 640 | 640 | 640 | 640 | 500 |
2009/07/16 | 640 | 640 | 635 | 640 | 1,500 |
2009/07/15 | 640 | 640 | 640 | 640 | 1,600 |
2009/07/14 | 640 | 640 | 639 | 640 | 1,600 |
2009/07/13 | 644 | 644 | 590 | 639 | 2,500 |
2009/07/10 | 664 | 664 | 634 | 664 | 1,500 |
2009/07/09 | 665 | 665 | 665 | 665 | 1,500 |
2009/07/08 | 652 | 665 | 652 | 665 | 1,600 |
2009/07/07 | 651 | 651 | 651 | 651 | 1,200 |
2009/07/06 | 650 | 650 | 645 | 650 | 1,700 |
2009/07/03 | 655 | 655 | 649 | 650 | 500 |
2009/07/02 | 668 | 668 | 668 | 668 | 400 |
2009/07/01 | 650 | 670 | 644 | 670 | 2,500 |
2009/06/30 | 615 | 650 | 615 | 650 | 3,200 |
2009/06/29 | 615 | 615 | 615 | 615 | 2,000 |
2009/06/26 | 619 | 620 | 610 | 620 | 1,300 |
2009/06/25 | 630 | 639 | 600 | 620 | 4,200 |
2009/06/24 | 605 | 605 | 580 | 600 | 3,700 |
2009/06/23 | 540 | 575 | 540 | 575 | 6,300 |
2009/06/22 | 530 | 530 | 530 | 530 | 1,100 |
2009/06/19 | 530 | 530 | 530 | 530 | 1,100 |
2009/06/18 | 520 | 527 | 520 | 527 | 1,100 |
2009/06/17 | 520 | 520 | 520 | 520 | 1,600 |
2009/06/16 | 523 | 523 | 523 | 523 | 800 |
2009/06/15 | 530 | 530 | 523 | 529 | 800 |
2009/06/10 | 500 | 537 | 500 | 537 | 1,100 |
2009/06/04 | 535 | 535 | 535 | 535 | 300 |
2009/06/03 | 535 | 540 | 535 | 540 | 5,000 |
2009/06/02 | 519 | 530 | 517 | 530 | 4,600 |
2009/06/01 | 524 | 524 | 518 | 520 | 3,800 |
2009/05/29 | 526 | 526 | 525 | 525 | 200 |
2009/05/27 | 511 | 529 | 511 | 529 | 300 |
2009/05/26 | 520 | 520 | 520 | 520 | 100 |
2009/05/25 | 529 | 529 | 524 | 524 | 600 |
2009/05/22 | 529 | 529 | 524 | 529 | 3,300 |
2009/05/21 | 530 | 530 | 500 | 526 | 6,700 |
2009/05/20 | 519 | 520 | 514 | 518 | 5,100 |
2009/05/19 | 496 | 515 | 496 | 515 | 6,000 |
2009/05/18 | 494 | 504 | 493 | 495 | 5,400 |
2009/05/15 | 505 | 505 | 486 | 504 | 6,500 |
2009/05/14 | 510 | 510 | 509 | 510 | 4,500 |
2009/05/13 | 510 | 520 | 500 | 519 | 6,600 |
2009/05/12 | 518 | 518 | 510 | 518 | 2,900 |
2009/05/11 | 528 | 528 | 518 | 528 | 2,900 |
2009/05/08 | 489 | 518 | 475 | 518 | 6,800 |
2009/05/07 | 450 | 499 | 450 | 490 | 6,300 |
2009/05/01 | 439 | 439 | 435 | 438 | 400 |
2009/04/30 | 440 | 440 | 440 | 440 | 500 |
2009/04/28 | 484 | 484 | 452 | 452 | 2,100 |
2009/04/27 | 510 | 510 | 504 | 504 | 600 |
2009/04/24 | 519 | 528 | 509 | 528 | 3,800 |
2009/04/23 | 495 | 500 | 495 | 500 | 1,600 |
2009/04/22 | 474 | 490 | 474 | 485 | 6,500 |
2009/04/21 | 478 | 478 | 458 | 473 | 5,200 |
2009/04/20 | 441 | 480 | 441 | 479 | 5,000 |
2009/04/17 | 437 | 440 | 418 | 440 | 1,700 |
2009/04/16 | 435 | 435 | 434 | 435 | 800 |
2009/04/15 | 436 | 437 | 410 | 437 | 2,300 |
2009/04/14 | 424 | 436 | 401 | 436 | 6,200 |
2009/04/13 | 469 | 480 | 460 | 469 | 23,500 |
2009/04/10 | 404 | 404 | 404 | 404 | 7,900 |
2009/04/09 | 321 | 324 | 320 | 324 | 1,800 |
2009/04/07 | 329 | 329 | 329 | 329 | 100 |
2009/04/06 | 354 | 354 | 330 | 330 | 5,000 |
2009/04/03 | 282 | 350 | 282 | 350 | 3,600 |
2009/04/02 | 304 | 304 | 297 | 297 | 400 |
2009/04/01 | 294 | 294 | 294 | 294 | 100 |
2009/03/31 | 294 | 294 | 294 | 294 | 100 |
2009/03/30 | 293 | 293 | 293 | 293 | 200 |
2009/03/27 | 275 | 294 | 275 | 294 | 2,000 |
2009/03/25 | 271 | 271 | 270 | 270 | 200 |
2009/03/24 | 292 | 292 | 271 | 271 | 1,400 |
2009/03/23 | 284 | 284 | 284 | 284 | 2,100 |
2009/03/18 | 282 | 284 | 282 | 284 | 1,000 |
2009/03/17 | 284 | 284 | 284 | 284 | 100 |
2009/03/16 | 288 | 288 | 285 | 285 | 1,100 |
2009/03/13 | 293 | 293 | 293 | 293 | 100 |
2009/03/12 | 289 | 289 | 289 | 289 | 100 |
2009/03/11 | 261 | 265 | 261 | 265 | 600 |
2009/03/10 | 265 | 265 | 265 | 265 | 100 |
2009/03/09 | 261 | 266 | 261 | 266 | 2,100 |
2009/03/06 | 273 | 273 | 273 | 273 | 1,000 |
2009/03/05 | 298 | 298 | 298 | 298 | 100 |
2009/03/04 | 280 | 280 | 279 | 279 | 200 |
2009/03/03 | 280 | 280 | 275 | 280 | 700 |
2009/03/02 | 280 | 280 | 279 | 279 | 200 |
2009/02/26 | 280 | 280 | 280 | 280 | 100 |
2009/02/24 | 310 | 310 | 310 | 310 | 500 |
2009/02/23 | 320 | 320 | 315 | 315 | 1,800 |
2009/02/20 | 305 | 320 | 305 | 320 | 2,000 |
2009/02/18 | 281 | 306 | 281 | 306 | 900 |
2009/02/17 | 282 | 282 | 281 | 281 | 600 |
2009/02/16 | 297 | 297 | 297 | 297 | 500 |
2009/02/13 | 298 | 299 | 298 | 298 | 1,500 |
2009/02/12 | 300 | 300 | 300 | 300 | 100 |
2009/02/10 | 300 | 300 | 300 | 300 | 600 |
2009/02/09 | 303 | 303 | 303 | 303 | 1,000 |
2009/02/06 | 302 | 303 | 302 | 303 | 1,100 |
2009/02/05 | 298 | 303 | 298 | 303 | 1,200 |
2009/02/04 | 303 | 303 | 303 | 303 | 100 |
2009/02/03 | 329 | 329 | 329 | 329 | 100 |
2009/02/02 | 305 | 306 | 305 | 306 | 1,000 |
2009/01/30 | 306 | 306 | 306 | 306 | 200 |
2009/01/29 | 319 | 319 | 319 | 319 | 100 |
2009/01/27 | 321 | 321 | 320 | 320 | 700 |
2009/01/23 | 330 | 330 | 329 | 329 | 1,700 |
2009/01/22 | 328 | 329 | 328 | 329 | 200 |
2009/01/21 | 330 | 330 | 326 | 327 | 300 |
2009/01/20 | 322 | 325 | 322 | 325 | 600 |
2009/01/19 | 319 | 320 | 319 | 320 | 1,400 |
2009/01/16 | 340 | 341 | 334 | 334 | 800 |
2009/01/15 | 341 | 341 | 334 | 334 | 500 |
2009/01/14 | 355 | 355 | 341 | 341 | 1,900 |
2009/01/13 | 350 | 350 | 350 | 350 | 500 |
2009/01/09 | 350 | 350 | 347 | 347 | 200 |
2009/01/08 | 362 | 362 | 351 | 351 | 1,100 |
2009/01/07 | 347 | 347 | 347 | 347 | 100 |
2009/01/06 | 351 | 351 | 350 | 351 | 800 |
2009/01/05 | 341 | 341 | 341 | 341 | 1,600 |