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 |
---|---|---|---|---|---|
2014/12/30 | 436 | 436 | 436 | 436 | 300 |
2014/12/29 | 436 | 436 | 436 | 436 | 200 |
2014/12/26 | 435 | 436 | 429 | 429 | 2,700 |
2014/12/25 | 423 | 428 | 423 | 425 | 2,600 |
2014/12/24 | 436 | 436 | 426 | 426 | 4,000 |
2014/12/22 | 434 | 435 | 434 | 435 | 7,600 |
2014/12/19 | 430 | 434 | 427 | 434 | 1,500 |
2014/12/18 | 433 | 434 | 433 | 434 | 1,700 |
2014/12/17 | 426 | 432 | 426 | 432 | 1,800 |
2014/12/16 | 433 | 433 | 426 | 426 | 1,100 |
2014/12/15 | 434 | 434 | 425 | 433 | 3,000 |
2014/12/12 | 429 | 433 | 429 | 433 | 6,500 |
2014/12/11 | 431 | 431 | 426 | 426 | 1,800 |
2014/12/10 | 426 | 428 | 426 | 428 | 500 |
2014/12/08 | 428 | 429 | 427 | 429 | 1,000 |
2014/12/05 | 430 | 430 | 423 | 425 | 2,700 |
2014/12/04 | 426 | 430 | 426 | 430 | 1,100 |
2014/12/03 | 426 | 435 | 426 | 430 | 2,400 |
2014/12/02 | 430 | 433 | 425 | 430 | 2,400 |
2014/12/01 | 433 | 433 | 430 | 430 | 3,200 |
2014/11/28 | 430 | 433 | 430 | 433 | 1,300 |
2014/11/27 | 428 | 430 | 425 | 430 | 3,400 |
2014/11/26 | 424 | 425 | 424 | 425 | 1,400 |
2014/11/25 | 421 | 426 | 421 | 424 | 2,300 |
2014/11/21 | 427 | 428 | 427 | 428 | 300 |
2014/11/20 | 433 | 433 | 433 | 433 | 1,800 |
2014/11/19 | 433 | 433 | 433 | 433 | 1,100 |
2014/11/18 | 426 | 430 | 426 | 430 | 300 |
2014/11/17 | 434 | 434 | 420 | 421 | 12,800 |
2014/11/13 | 434 | 434 | 429 | 429 | 2,700 |
2014/11/12 | 430 | 431 | 430 | 431 | 1,200 |
2014/11/11 | 431 | 431 | 431 | 431 | 100 |
2014/11/10 | 431 | 432 | 429 | 431 | 1,400 |
2014/11/07 | 442 | 442 | 442 | 442 | 2,000 |
2014/11/06 | 432 | 441 | 430 | 431 | 5,700 |
2014/11/05 | 444 | 444 | 426 | 429 | 3,100 |
2014/11/04 | 444 | 444 | 432 | 440 | 1,200 |
2014/10/31 | 425 | 450 | 425 | 450 | 3,900 |
2014/10/30 | 433 | 433 | 433 | 433 | 100 |
2014/10/29 | 424 | 424 | 420 | 420 | 2,200 |
2014/10/24 | 435 | 435 | 435 | 435 | 100 |
2014/10/23 | 435 | 435 | 435 | 435 | 300 |
2014/10/22 | 431 | 435 | 417 | 435 | 2,800 |
2014/10/21 | 430 | 430 | 430 | 430 | 800 |
2014/10/20 | 430 | 430 | 421 | 421 | 1,800 |
2014/10/16 | 435 | 435 | 430 | 430 | 1,200 |
2014/10/14 | 440 | 440 | 430 | 435 | 5,100 |
2014/10/10 | 430 | 437 | 430 | 437 | 3,900 |
2014/10/09 | 439 | 440 | 431 | 433 | 3,200 |
2014/10/08 | 430 | 439 | 430 | 438 | 5,800 |
2014/10/07 | 439 | 439 | 439 | 439 | 1,900 |
2014/10/06 | 433 | 433 | 432 | 432 | 4,100 |
2014/10/03 | 432 | 432 | 432 | 432 | 1,000 |
2014/10/02 | 439 | 439 | 439 | 439 | 2,800 |
2014/10/01 | 439 | 439 | 439 | 439 | 200 |
2014/09/26 | 433 | 434 | 430 | 433 | 2,200 |
2014/09/25 | 433 | 440 | 433 | 434 | 1,900 |
2014/09/24 | 440 | 440 | 440 | 440 | 1,700 |
2014/09/22 | 446 | 446 | 441 | 441 | 1,700 |
2014/09/19 | 446 | 446 | 446 | 446 | 100 |
2014/09/18 | 446 | 446 | 446 | 446 | 200 |
2014/09/16 | 440 | 443 | 440 | 443 | 400 |
2014/09/12 | 446 | 446 | 440 | 440 | 1,100 |
2014/09/11 | 440 | 440 | 440 | 440 | 1,500 |
2014/09/10 | 440 | 440 | 440 | 440 | 1,300 |
2014/09/09 | 440 | 440 | 440 | 440 | 1,300 |
2014/09/05 | 441 | 441 | 440 | 440 | 300 |
2014/09/03 | 446 | 446 | 446 | 446 | 400 |
2014/09/02 | 440 | 446 | 440 | 446 | 1,100 |
2014/09/01 | 437 | 437 | 435 | 436 | 800 |
2014/08/29 | 445 | 445 | 445 | 445 | 1,900 |
2014/08/27 | 445 | 445 | 445 | 445 | 100 |
2014/08/26 | 444 | 449 | 444 | 449 | 300 |
2014/08/25 | 442 | 443 | 442 | 443 | 200 |
2014/08/22 | 443 | 443 | 442 | 442 | 200 |
2014/08/21 | 440 | 440 | 440 | 440 | 1,000 |
2014/08/20 | 439 | 439 | 439 | 439 | 1,800 |
2014/08/19 | 439 | 439 | 439 | 439 | 1,200 |
2014/08/18 | 436 | 439 | 436 | 439 | 300 |
2014/08/15 | 431 | 431 | 431 | 431 | 200 |
2014/08/14 | 431 | 431 | 430 | 430 | 2,200 |
2014/08/13 | 432 | 432 | 428 | 429 | 2,200 |
2014/08/12 | 433 | 433 | 432 | 432 | 300 |
2014/08/11 | 440 | 440 | 440 | 440 | 200 |
2014/08/08 | 432 | 433 | 432 | 432 | 2,100 |
2014/08/07 | 440 | 440 | 440 | 440 | 800 |
2014/08/05 | 442 | 442 | 442 | 442 | 100 |
2014/08/04 | 443 | 443 | 441 | 441 | 1,100 |
2014/08/01 | 442 | 444 | 440 | 444 | 2,600 |
2014/07/30 | 450 | 450 | 444 | 444 | 2,100 |
2014/07/28 | 440 | 441 | 440 | 441 | 1,500 |
2014/07/25 | 445 | 445 | 444 | 444 | 300 |
2014/07/24 | 444 | 453 | 444 | 450 | 2,100 |
2014/07/22 | 449 | 450 | 449 | 450 | 3,200 |
2014/07/18 | 442 | 449 | 441 | 449 | 1,300 |
2014/07/16 | 448 | 448 | 448 | 448 | 700 |
2014/07/15 | 446 | 450 | 446 | 448 | 500 |
2014/07/11 | 440 | 448 | 440 | 446 | 3,100 |
2014/07/10 | 446 | 446 | 440 | 440 | 3,400 |
2014/07/09 | 455 | 455 | 446 | 446 | 2,400 |
2014/07/08 | 460 | 460 | 451 | 451 | 700 |
2014/07/07 | 466 | 468 | 461 | 461 | 600 |
2014/07/04 | 445 | 452 | 445 | 452 | 1,300 |
2014/07/03 | 450 | 450 | 450 | 450 | 1,700 |
2014/07/02 | 445 | 450 | 445 | 450 | 2,400 |
2014/07/01 | 445 | 445 | 445 | 445 | 200 |
2014/06/30 | 450 | 450 | 447 | 447 | 700 |
2014/06/27 | 457 | 457 | 451 | 451 | 300 |
2014/06/26 | 444 | 444 | 442 | 442 | 700 |
2014/06/25 | 449 | 449 | 442 | 442 | 2,600 |
2014/06/24 | 438 | 467 | 438 | 450 | 15,300 |
2014/06/23 | 441 | 445 | 432 | 435 | 4,700 |
2014/06/20 | 435 | 444 | 435 | 441 | 700 |
2014/06/19 | 431 | 433 | 429 | 433 | 2,600 |
2014/06/18 | 428 | 429 | 428 | 429 | 500 |
2014/06/17 | 434 | 434 | 428 | 428 | 1,300 |
2014/06/16 | 440 | 440 | 424 | 427 | 1,700 |
2014/06/12 | 440 | 440 | 440 | 440 | 100 |
2014/06/11 | 440 | 440 | 440 | 440 | 300 |
2014/06/10 | 433 | 440 | 433 | 440 | 4,400 |
2014/06/09 | 431 | 431 | 431 | 431 | 500 |
2014/06/06 | 425 | 428 | 425 | 428 | 1,100 |
2014/06/05 | 430 | 430 | 430 | 430 | 700 |
2014/06/04 | 430 | 430 | 430 | 430 | 2,200 |
2014/06/03 | 430 | 430 | 430 | 430 | 800 |
2014/06/02 | 429 | 430 | 429 | 430 | 3,300 |
2014/05/29 | 429 | 429 | 429 | 429 | 300 |
2014/05/28 | 429 | 429 | 429 | 429 | 1,300 |
2014/05/27 | 429 | 429 | 429 | 429 | 200 |
2014/05/26 | 429 | 429 | 429 | 429 | 500 |
2014/05/23 | 430 | 430 | 420 | 430 | 2,400 |
2014/05/22 | 430 | 430 | 429 | 430 | 10,700 |
2014/05/21 | 438 | 438 | 438 | 438 | 1,100 |
2014/05/20 | 438 | 438 | 438 | 438 | 1,000 |
2014/05/19 | 439 | 439 | 438 | 438 | 300 |
2014/05/16 | 440 | 440 | 438 | 438 | 1,800 |
2014/05/13 | 440 | 440 | 440 | 440 | 1,600 |
2014/05/12 | 449 | 449 | 444 | 444 | 500 |
2014/05/09 | 440 | 448 | 440 | 445 | 20,100 |
2014/05/08 | 445 | 445 | 438 | 438 | 900 |
2014/05/07 | 445 | 445 | 445 | 445 | 100 |
2014/05/02 | 442 | 442 | 442 | 442 | 100 |
2014/05/01 | 450 | 450 | 442 | 442 | 300 |
2014/04/25 | 441 | 448 | 436 | 448 | 400 |
2014/04/24 | 445 | 445 | 442 | 442 | 300 |
2014/04/22 | 451 | 451 | 450 | 450 | 2,000 |
2014/04/21 | 450 | 450 | 450 | 450 | 500 |
2014/04/18 | 445 | 445 | 445 | 445 | 800 |
2014/04/17 | 445 | 445 | 441 | 441 | 700 |
2014/04/16 | 444 | 444 | 444 | 444 | 200 |
2014/04/15 | 450 | 450 | 450 | 450 | 200 |
2014/04/14 | 450 | 450 | 450 | 450 | 100 |
2014/04/11 | 450 | 450 | 450 | 450 | 4,100 |
2014/04/10 | 458 | 458 | 458 | 458 | 400 |
2014/04/09 | 463 | 463 | 457 | 457 | 600 |
2014/04/08 | 465 | 465 | 463 | 463 | 400 |
2014/04/07 | 469 | 469 | 469 | 469 | 200 |
2014/04/04 | 469 | 469 | 466 | 466 | 1,900 |
2014/04/03 | 470 | 470 | 470 | 470 | 800 |
2014/04/02 | 472 | 472 | 467 | 467 | 800 |
2014/04/01 | 464 | 465 | 464 | 465 | 400 |
2014/03/28 | 470 | 470 | 470 | 470 | 600 |
2014/03/26 | 456 | 460 | 454 | 458 | 4,400 |
2014/03/20 | 480 | 480 | 480 | 480 | 1,600 |
2014/03/19 | 480 | 480 | 480 | 480 | 500 |
2014/03/18 | 470 | 470 | 469 | 470 | 1,300 |
2014/03/17 | 472 | 472 | 471 | 471 | 300 |
2014/03/14 | 471 | 471 | 471 | 471 | 200 |
2014/03/11 | 471 | 473 | 471 | 473 | 300 |
2014/03/10 | 461 | 463 | 461 | 463 | 2,400 |
2014/03/07 | 490 | 490 | 484 | 484 | 600 |
2014/03/06 | 483 | 484 | 483 | 484 | 800 |
2014/03/05 | 483 | 483 | 483 | 483 | 100 |
2014/03/04 | 483 | 483 | 483 | 483 | 300 |
2014/03/03 | 482 | 490 | 482 | 489 | 300 |
2014/02/27 | 490 | 490 | 490 | 490 | 2,100 |
2014/02/26 | 492 | 492 | 492 | 492 | 200 |
2014/02/25 | 496 | 496 | 491 | 496 | 300 |
2014/02/24 | 491 | 491 | 491 | 491 | 100 |
2014/02/21 | 492 | 492 | 491 | 491 | 600 |
2014/02/19 | 491 | 491 | 491 | 491 | 200 |
2014/02/17 | 491 | 491 | 491 | 491 | 200 |
2014/02/14 | 491 | 491 | 491 | 491 | 100 |
2014/02/10 | 500 | 500 | 493 | 493 | 2,400 |
2014/02/07 | 500 | 502 | 500 | 502 | 1,400 |
2014/02/06 | 499 | 499 | 499 | 499 | 1,000 |
2014/02/05 | 500 | 502 | 500 | 502 | 4,500 |
2014/02/04 | 496 | 501 | 493 | 497 | 6,400 |
2014/02/03 | 502 | 506 | 495 | 495 | 6,700 |
2014/01/31 | 504 | 504 | 504 | 504 | 200 |
2014/01/30 | 502 | 507 | 502 | 507 | 5,900 |
2014/01/29 | 504 | 510 | 504 | 510 | 4,300 |
2014/01/28 | 501 | 510 | 501 | 509 | 3,800 |
2014/01/27 | 498 | 522 | 496 | 502 | 4,000 |
2014/01/24 | 505 | 505 | 502 | 504 | 1,600 |
2014/01/23 | 504 | 510 | 504 | 510 | 2,900 |
2014/01/22 | 502 | 510 | 502 | 507 | 26,900 |
2014/01/21 | 524 | 524 | 513 | 520 | 6,200 |
2014/01/20 | 475 | 534 | 475 | 534 | 22,700 |
2014/01/17 | 471 | 475 | 466 | 475 | 700 |
2014/01/16 | 478 | 478 | 472 | 476 | 1,300 |
2014/01/15 | 470 | 478 | 470 | 478 | 7,700 |
2014/01/14 | 467 | 470 | 462 | 462 | 3,900 |
2014/01/10 | 466 | 470 | 466 | 470 | 2,200 |
2014/01/09 | 466 | 466 | 466 | 466 | 800 |
2014/01/08 | 462 | 466 | 462 | 466 | 700 |
2014/01/07 | 456 | 463 | 452 | 462 | 1,000 |
2014/01/06 | 470 | 470 | 456 | 456 | 2,100 |