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 |
---|---|---|---|---|---|
2013/12/30 | 461 | 461 | 454 | 454 | 2,600 |
2013/12/27 | 465 | 465 | 455 | 462 | 1,000 |
2013/12/26 | 439 | 480 | 439 | 464 | 5,400 |
2013/12/25 | 441 | 441 | 438 | 438 | 5,600 |
2013/12/24 | 440 | 446 | 440 | 443 | 3,000 |
2013/12/20 | 447 | 447 | 446 | 447 | 2,900 |
2013/12/19 | 451 | 452 | 445 | 447 | 1,500 |
2013/12/18 | 457 | 458 | 457 | 458 | 700 |
2013/12/17 | 455 | 455 | 453 | 453 | 1,400 |
2013/12/16 | 465 | 465 | 455 | 463 | 3,700 |
2013/12/13 | 453 | 466 | 453 | 466 | 6,500 |
2013/12/12 | 450 | 465 | 450 | 465 | 10,100 |
2013/12/11 | 460 | 460 | 451 | 451 | 1,200 |
2013/12/10 | 451 | 457 | 450 | 457 | 3,900 |
2013/12/09 | 454 | 468 | 451 | 451 | 2,900 |
2013/12/06 | 470 | 470 | 450 | 450 | 8,000 |
2013/12/05 | 449 | 475 | 449 | 462 | 5,800 |
2013/12/04 | 450 | 455 | 446 | 446 | 13,300 |
2013/12/03 | 453 | 453 | 446 | 450 | 7,100 |
2013/12/02 | 451 | 453 | 451 | 452 | 700 |
2013/11/29 | 450 | 453 | 447 | 450 | 2,400 |
2013/11/28 | 454 | 454 | 447 | 450 | 4,300 |
2013/11/27 | 455 | 456 | 451 | 453 | 2,700 |
2013/11/26 | 468 | 468 | 456 | 456 | 3,600 |
2013/11/25 | 460 | 465 | 456 | 456 | 5,900 |
2013/11/22 | 487 | 487 | 456 | 465 | 12,000 |
2013/11/21 | 498 | 498 | 472 | 480 | 50,000 |
2013/11/20 | 448 | 518 | 445 | 518 | 31,500 |
2013/11/19 | 441 | 441 | 438 | 438 | 1,500 |
2013/11/18 | 439 | 441 | 439 | 441 | 800 |
2013/11/15 | 446 | 446 | 438 | 438 | 500 |
2013/11/14 | 436 | 446 | 436 | 446 | 1,300 |
2013/11/12 | 436 | 436 | 436 | 436 | 700 |
2013/11/11 | 435 | 439 | 435 | 439 | 1,200 |
2013/11/08 | 434 | 450 | 434 | 435 | 6,600 |
2013/11/07 | 434 | 434 | 434 | 434 | 100 |
2013/11/06 | 433 | 433 | 433 | 433 | 100 |
2013/11/05 | 432 | 433 | 431 | 432 | 1,100 |
2013/11/01 | 431 | 433 | 430 | 430 | 1,200 |
2013/10/31 | 431 | 431 | 431 | 431 | 100 |
2013/10/30 | 430 | 430 | 430 | 430 | 100 |
2013/10/29 | 431 | 431 | 430 | 431 | 1,300 |
2013/10/28 | 431 | 431 | 431 | 431 | 100 |
2013/10/25 | 428 | 431 | 428 | 431 | 1,000 |
2013/10/24 | 425 | 430 | 425 | 430 | 2,800 |
2013/10/23 | 427 | 428 | 425 | 427 | 3,900 |
2013/10/22 | 427 | 427 | 427 | 427 | 1,000 |
2013/10/21 | 420 | 422 | 420 | 422 | 6,100 |
2013/10/18 | 419 | 428 | 419 | 420 | 2,700 |
2013/10/17 | 421 | 421 | 421 | 421 | 200 |
2013/10/16 | 420 | 420 | 416 | 416 | 2,100 |
2013/10/15 | 425 | 425 | 423 | 423 | 1,100 |
2013/10/11 | 430 | 430 | 421 | 423 | 4,900 |
2013/10/10 | 427 | 429 | 427 | 429 | 1,300 |
2013/10/09 | 415 | 420 | 415 | 420 | 1,800 |
2013/10/08 | 430 | 430 | 414 | 414 | 2,800 |
2013/10/07 | 431 | 431 | 430 | 431 | 2,100 |
2013/10/04 | 434 | 434 | 431 | 431 | 700 |
2013/10/03 | 433 | 433 | 433 | 433 | 1,000 |
2013/10/02 | 440 | 440 | 440 | 440 | 1,400 |
2013/10/01 | 439 | 440 | 439 | 439 | 1,100 |
2013/09/30 | 444 | 444 | 440 | 440 | 800 |
2013/09/26 | 440 | 440 | 439 | 439 | 2,100 |
2013/09/25 | 445 | 445 | 440 | 440 | 1,400 |
2013/09/24 | 438 | 440 | 438 | 440 | 1,700 |
2013/09/20 | 432 | 438 | 432 | 438 | 2,000 |
2013/09/19 | 430 | 430 | 430 | 430 | 300 |
2013/09/18 | 430 | 430 | 430 | 430 | 300 |
2013/09/17 | 431 | 431 | 428 | 428 | 1,900 |
2013/09/13 | 428 | 430 | 428 | 430 | 300 |
2013/09/12 | 428 | 431 | 428 | 431 | 1,600 |
2013/09/10 | 428 | 430 | 428 | 428 | 1,000 |
2013/09/09 | 428 | 428 | 427 | 427 | 200 |
2013/09/06 | 427 | 427 | 424 | 424 | 400 |
2013/09/05 | 427 | 427 | 427 | 427 | 100 |
2013/09/04 | 428 | 428 | 426 | 426 | 1,100 |
2013/09/03 | 428 | 428 | 428 | 428 | 200 |
2013/09/02 | 425 | 427 | 425 | 427 | 400 |
2013/08/30 | 426 | 426 | 426 | 426 | 100 |
2013/08/29 | 427 | 427 | 421 | 421 | 1,600 |
2013/08/28 | 426 | 426 | 426 | 426 | 200 |
2013/08/26 | 432 | 437 | 432 | 437 | 300 |
2013/08/23 | 437 | 437 | 430 | 431 | 2,300 |
2013/08/22 | 436 | 436 | 436 | 436 | 700 |
2013/08/21 | 441 | 441 | 437 | 437 | 300 |
2013/08/20 | 451 | 451 | 440 | 440 | 1,800 |
2013/08/19 | 451 | 451 | 451 | 451 | 100 |
2013/08/16 | 451 | 451 | 451 | 451 | 800 |
2013/08/15 | 439 | 486 | 439 | 452 | 5,400 |
2013/08/14 | 439 | 439 | 439 | 439 | 200 |
2013/08/13 | 425 | 441 | 425 | 441 | 2,300 |
2013/08/12 | 427 | 427 | 421 | 421 | 3,100 |
2013/08/09 | 427 | 427 | 426 | 426 | 600 |
2013/08/08 | 427 | 427 | 427 | 427 | 400 |
2013/08/07 | 432 | 432 | 429 | 429 | 2,000 |
2013/08/06 | 431 | 431 | 431 | 431 | 100 |
2013/08/05 | 430 | 430 | 428 | 430 | 3,100 |
2013/08/02 | 433 | 433 | 433 | 433 | 300 |
2013/08/01 | 426 | 435 | 426 | 435 | 1,200 |
2013/07/31 | 433 | 434 | 433 | 434 | 400 |
2013/07/30 | 423 | 438 | 423 | 434 | 3,700 |
2013/07/29 | 432 | 439 | 431 | 431 | 1,000 |
2013/07/26 | 445 | 445 | 437 | 444 | 900 |
2013/07/25 | 441 | 441 | 437 | 437 | 3,100 |
2013/07/24 | 441 | 441 | 441 | 441 | 100 |
2013/07/23 | 442 | 449 | 442 | 443 | 900 |
2013/07/22 | 447 | 448 | 440 | 448 | 3,500 |
2013/07/19 | 440 | 447 | 440 | 447 | 700 |
2013/07/18 | 444 | 444 | 437 | 439 | 2,900 |
2013/07/17 | 445 | 445 | 443 | 443 | 8,800 |
2013/07/16 | 453 | 460 | 443 | 443 | 1,700 |
2013/07/12 | 450 | 453 | 450 | 453 | 1,000 |
2013/07/11 | 442 | 449 | 442 | 449 | 800 |
2013/07/10 | 444 | 444 | 442 | 442 | 2,800 |
2013/07/09 | 445 | 457 | 441 | 442 | 1,600 |
2013/07/08 | 437 | 441 | 437 | 441 | 200 |
2013/07/05 | 433 | 443 | 433 | 434 | 800 |
2013/07/04 | 440 | 440 | 440 | 440 | 100 |
2013/07/03 | 435 | 443 | 430 | 430 | 1,600 |
2013/07/02 | 436 | 436 | 426 | 435 | 3,600 |
2013/07/01 | 435 | 437 | 435 | 435 | 1,100 |
2013/06/28 | 435 | 435 | 435 | 435 | 300 |
2013/06/27 | 436 | 436 | 431 | 431 | 200 |
2013/06/26 | 436 | 436 | 436 | 436 | 200 |
2013/06/25 | 450 | 450 | 425 | 435 | 1,500 |
2013/06/24 | 451 | 451 | 450 | 450 | 1,900 |
2013/06/21 | 451 | 451 | 451 | 451 | 100 |
2013/06/19 | 450 | 450 | 450 | 450 | 100 |
2013/06/17 | 450 | 450 | 450 | 450 | 1,100 |
2013/06/13 | 450 | 450 | 450 | 450 | 900 |
2013/06/12 | 447 | 447 | 447 | 447 | 100 |
2013/06/11 | 450 | 450 | 446 | 446 | 400 |
2013/06/10 | 434 | 460 | 434 | 458 | 3,300 |
2013/06/07 | 450 | 450 | 427 | 450 | 1,500 |
2013/06/06 | 475 | 476 | 475 | 475 | 400 |
2013/06/05 | 510 | 510 | 510 | 510 | 200 |
2013/06/04 | 518 | 518 | 518 | 518 | 200 |
2013/06/03 | 506 | 508 | 504 | 504 | 3,400 |
2013/05/31 | 520 | 520 | 504 | 505 | 7,200 |
2013/05/30 | 500 | 505 | 495 | 495 | 6,200 |
2013/05/28 | 470 | 470 | 466 | 466 | 800 |
2013/05/27 | 466 | 466 | 466 | 466 | 300 |
2013/05/24 | 485 | 485 | 480 | 480 | 1,700 |
2013/05/23 | 506 | 509 | 490 | 490 | 2,500 |
2013/05/22 | 509 | 510 | 509 | 510 | 900 |
2013/05/21 | 505 | 505 | 500 | 505 | 1,900 |
2013/05/20 | 500 | 500 | 490 | 490 | 2,600 |
2013/05/17 | 495 | 495 | 495 | 495 | 400 |
2013/05/16 | 500 | 505 | 500 | 505 | 800 |
2013/05/15 | 510 | 510 | 505 | 510 | 2,200 |
2013/05/14 | 510 | 518 | 510 | 510 | 5,900 |
2013/05/13 | 520 | 520 | 497 | 500 | 5,100 |
2013/05/10 | 498 | 498 | 497 | 497 | 700 |
2013/05/09 | 500 | 500 | 500 | 500 | 200 |
2013/05/08 | 496 | 501 | 490 | 501 | 1,400 |
2013/05/07 | 497 | 500 | 496 | 496 | 700 |
2013/05/02 | 496 | 497 | 496 | 497 | 200 |
2013/05/01 | 499 | 504 | 482 | 487 | 2,800 |
2013/04/30 | 488 | 498 | 488 | 498 | 1,100 |
2013/04/26 | 480 | 480 | 480 | 480 | 500 |
2013/04/25 | 483 | 483 | 475 | 475 | 2,400 |
2013/04/24 | 480 | 480 | 476 | 480 | 700 |
2013/04/23 | 475 | 480 | 475 | 480 | 1,100 |
2013/04/22 | 475 | 481 | 475 | 475 | 4,900 |
2013/04/19 | 466 | 477 | 465 | 477 | 1,400 |
2013/04/18 | 479 | 479 | 479 | 479 | 1,000 |
2013/04/17 | 479 | 479 | 479 | 479 | 500 |
2013/04/15 | 477 | 477 | 477 | 477 | 100 |
2013/04/12 | 480 | 481 | 480 | 480 | 1,300 |
2013/04/11 | 490 | 490 | 485 | 485 | 300 |
2013/04/10 | 490 | 490 | 480 | 480 | 8,900 |
2013/04/09 | 500 | 510 | 500 | 500 | 4,000 |
2013/04/08 | 496 | 504 | 496 | 496 | 3,400 |
2013/04/05 | 492 | 502 | 492 | 495 | 2,700 |
2013/04/04 | 490 | 490 | 490 | 490 | 1,000 |
2013/04/03 | 495 | 495 | 494 | 494 | 1,100 |
2013/04/02 | 492 | 492 | 489 | 489 | 2,000 |
2013/04/01 | 500 | 500 | 492 | 492 | 3,200 |
2013/03/29 | 499 | 499 | 499 | 499 | 500 |
2013/03/28 | 503 | 503 | 500 | 500 | 2,300 |
2013/03/26 | 510 | 510 | 510 | 510 | 1,000 |
2013/03/25 | 505 | 507 | 505 | 507 | 800 |
2013/03/22 | 510 | 510 | 505 | 505 | 4,600 |
2013/03/21 | 495 | 510 | 490 | 510 | 6,000 |
2013/03/19 | 478 | 497 | 478 | 480 | 6,200 |
2013/03/18 | 466 | 472 | 466 | 472 | 1,100 |
2013/03/15 | 465 | 465 | 464 | 465 | 800 |
2013/03/14 | 462 | 462 | 462 | 462 | 1,700 |
2013/03/12 | 457 | 457 | 455 | 455 | 900 |
2013/03/11 | 455 | 455 | 447 | 452 | 1,700 |
2013/03/08 | 454 | 458 | 451 | 458 | 2,400 |
2013/03/07 | 460 | 460 | 456 | 456 | 800 |
2013/03/06 | 460 | 460 | 453 | 453 | 1,100 |
2013/03/05 | 450 | 450 | 450 | 450 | 4,300 |
2013/03/04 | 451 | 451 | 445 | 445 | 1,200 |
2013/03/01 | 451 | 451 | 444 | 444 | 300 |
2013/02/28 | 451 | 451 | 451 | 451 | 200 |
2013/02/27 | 451 | 451 | 437 | 437 | 400 |
2013/02/26 | 450 | 451 | 450 | 451 | 400 |
2013/02/25 | 442 | 455 | 442 | 450 | 2,600 |
2013/02/22 | 455 | 455 | 455 | 455 | 500 |
2013/02/21 | 447 | 447 | 447 | 447 | 1,300 |
2013/02/20 | 449 | 449 | 446 | 447 | 1,000 |
2013/02/18 | 444 | 444 | 444 | 444 | 100 |
2013/02/15 | 450 | 450 | 445 | 447 | 4,500 |
2013/02/14 | 449 | 450 | 447 | 447 | 2,400 |
2013/02/13 | 450 | 450 | 448 | 448 | 400 |
2013/02/12 | 446 | 452 | 446 | 452 | 500 |
2013/02/08 | 445 | 454 | 445 | 454 | 300 |
2013/02/07 | 457 | 457 | 451 | 451 | 600 |
2013/02/06 | 457 | 459 | 446 | 451 | 1,700 |
2013/02/05 | 439 | 449 | 437 | 449 | 2,100 |
2013/02/04 | 435 | 441 | 435 | 441 | 1,700 |
2013/02/01 | 432 | 435 | 432 | 435 | 600 |
2013/01/31 | 450 | 450 | 430 | 434 | 4,100 |
2013/01/30 | 450 | 450 | 450 | 450 | 300 |
2013/01/29 | 449 | 449 | 449 | 449 | 500 |
2013/01/28 | 443 | 448 | 443 | 448 | 1,400 |
2013/01/25 | 442 | 442 | 442 | 442 | 500 |
2013/01/24 | 441 | 441 | 441 | 441 | 100 |
2013/01/23 | 451 | 451 | 450 | 450 | 200 |
2013/01/22 | 460 | 460 | 456 | 456 | 1,900 |
2013/01/21 | 451 | 456 | 451 | 456 | 6,900 |
2013/01/18 | 450 | 451 | 450 | 451 | 200 |
2013/01/17 | 441 | 455 | 440 | 448 | 500 |
2013/01/16 | 454 | 465 | 441 | 465 | 600 |
2013/01/15 | 438 | 454 | 438 | 454 | 2,900 |
2013/01/11 | 429 | 430 | 429 | 430 | 2,500 |
2013/01/10 | 424 | 430 | 424 | 430 | 1,700 |
2013/01/09 | 423 | 423 | 423 | 423 | 100 |
2013/01/08 | 423 | 425 | 421 | 423 | 4,000 |
2013/01/07 | 423 | 425 | 421 | 421 | 1,400 |
2013/01/04 | 425 | 425 | 421 | 423 | 800 |