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 |
---|---|---|---|---|---|
2015/12/30 | 394 | 398 | 394 | 395 | 1,400 |
2015/12/29 | 393 | 394 | 393 | 394 | 300 |
2015/12/28 | 393 | 395 | 393 | 394 | 1,000 |
2015/12/25 | 396 | 396 | 393 | 394 | 1,300 |
2015/12/24 | 399 | 399 | 396 | 396 | 16,500 |
2015/12/22 | 399 | 399 | 398 | 399 | 2,800 |
2015/12/21 | 399 | 399 | 399 | 399 | 3,700 |
2015/12/18 | 401 | 401 | 399 | 399 | 6,600 |
2015/12/17 | 402 | 403 | 400 | 401 | 5,800 |
2015/12/16 | 401 | 402 | 401 | 401 | 2,300 |
2015/12/15 | 404 | 404 | 400 | 401 | 2,100 |
2015/12/14 | 402 | 404 | 400 | 404 | 1,900 |
2015/12/11 | 401 | 406 | 401 | 406 | 6,500 |
2015/12/10 | 403 | 403 | 401 | 401 | 5,400 |
2015/12/09 | 405 | 408 | 402 | 403 | 4,600 |
2015/12/08 | 408 | 408 | 405 | 405 | 4,300 |
2015/12/07 | 408 | 408 | 407 | 408 | 5,700 |
2015/12/04 | 409 | 409 | 408 | 408 | 2,700 |
2015/12/03 | 409 | 410 | 409 | 409 | 2,500 |
2015/12/02 | 410 | 412 | 409 | 410 | 1,900 |
2015/12/01 | 410 | 411 | 410 | 410 | 2,900 |
2015/11/30 | 410 | 411 | 409 | 411 | 6,100 |
2015/11/27 | 410 | 411 | 410 | 410 | 1,900 |
2015/11/26 | 410 | 410 | 410 | 410 | 2,000 |
2015/11/25 | 412 | 412 | 410 | 410 | 1,600 |
2015/11/24 | 414 | 414 | 412 | 412 | 2,300 |
2015/11/20 | 411 | 414 | 410 | 414 | 2,000 |
2015/11/19 | 413 | 413 | 411 | 411 | 2,400 |
2015/11/18 | 411 | 412 | 411 | 412 | 1,700 |
2015/11/17 | 411 | 416 | 411 | 411 | 2,400 |
2015/11/16 | 412 | 412 | 411 | 411 | 1,700 |
2015/11/13 | 415 | 415 | 412 | 412 | 1,700 |
2015/11/12 | 413 | 416 | 413 | 415 | 3,800 |
2015/11/11 | 413 | 413 | 413 | 413 | 100 |
2015/11/10 | 413 | 413 | 413 | 413 | 500 |
2015/11/09 | 413 | 413 | 413 | 413 | 100 |
2015/11/06 | 413 | 414 | 413 | 413 | 900 |
2015/11/05 | 414 | 414 | 414 | 414 | 100 |
2015/11/04 | 415 | 416 | 415 | 416 | 200 |
2015/11/02 | 415 | 415 | 415 | 415 | 1,000 |
2015/10/30 | 413 | 414 | 413 | 414 | 300 |
2015/10/29 | 414 | 414 | 411 | 411 | 4,000 |
2015/10/28 | 414 | 414 | 414 | 414 | 100 |
2015/10/27 | 415 | 415 | 414 | 414 | 1,300 |
2015/10/26 | 415 | 415 | 415 | 415 | 300 |
2015/10/23 | 420 | 420 | 414 | 414 | 2,000 |
2015/10/22 | 417 | 420 | 417 | 420 | 200 |
2015/10/21 | 417 | 418 | 417 | 417 | 800 |
2015/10/20 | 417 | 417 | 417 | 417 | 800 |
2015/10/19 | 416 | 418 | 416 | 417 | 1,500 |
2015/10/16 | 416 | 416 | 415 | 415 | 800 |
2015/10/14 | 415 | 415 | 415 | 415 | 600 |
2015/10/13 | 420 | 422 | 416 | 417 | 1,600 |
2015/10/09 | 420 | 422 | 420 | 420 | 2,100 |
2015/10/08 | 420 | 420 | 420 | 420 | 100 |
2015/10/07 | 414 | 420 | 414 | 420 | 9,700 |
2015/10/06 | 418 | 418 | 418 | 418 | 1,400 |
2015/10/05 | 420 | 420 | 417 | 418 | 2,200 |
2015/10/02 | 418 | 418 | 418 | 418 | 100 |
2015/10/01 | 417 | 419 | 417 | 418 | 2,700 |
2015/09/30 | 417 | 419 | 417 | 417 | 4,000 |
2015/09/29 | 430 | 430 | 421 | 425 | 900 |
2015/09/28 | 430 | 430 | 430 | 430 | 300 |
2015/09/25 | 432 | 432 | 421 | 421 | 300 |
2015/09/24 | 422 | 423 | 422 | 423 | 2,400 |
2015/09/18 | 420 | 423 | 419 | 422 | 1,700 |
2015/09/17 | 425 | 432 | 425 | 432 | 700 |
2015/09/16 | 424 | 424 | 424 | 424 | 100 |
2015/09/15 | 430 | 430 | 429 | 430 | 600 |
2015/09/14 | 430 | 430 | 430 | 430 | 800 |
2015/09/11 | 430 | 430 | 430 | 430 | 100 |
2015/09/10 | 430 | 430 | 425 | 430 | 400 |
2015/09/09 | 430 | 430 | 430 | 430 | 100 |
2015/09/08 | 430 | 430 | 430 | 430 | 100 |
2015/09/07 | 425 | 432 | 425 | 432 | 500 |
2015/09/04 | 428 | 428 | 428 | 428 | 100 |
2015/09/03 | 433 | 433 | 421 | 422 | 2,400 |
2015/09/02 | 432 | 432 | 422 | 423 | 3,800 |
2015/09/01 | 434 | 434 | 434 | 434 | 100 |
2015/08/31 | 436 | 436 | 434 | 434 | 200 |
2015/08/28 | 421 | 430 | 421 | 429 | 1,900 |
2015/08/27 | 421 | 421 | 416 | 421 | 3,800 |
2015/08/26 | 412 | 420 | 412 | 420 | 4,100 |
2015/08/25 | 420 | 420 | 415 | 420 | 6,800 |
2015/08/24 | 435 | 438 | 421 | 421 | 4,000 |
2015/08/21 | 436 | 438 | 435 | 435 | 2,400 |
2015/08/20 | 437 | 438 | 435 | 438 | 2,300 |
2015/08/19 | 437 | 437 | 437 | 437 | 200 |
2015/08/18 | 437 | 437 | 435 | 435 | 400 |
2015/08/17 | 437 | 437 | 435 | 437 | 1,800 |
2015/08/14 | 435 | 435 | 432 | 432 | 400 |
2015/08/13 | 431 | 435 | 431 | 435 | 400 |
2015/08/12 | 431 | 440 | 431 | 431 | 1,100 |
2015/08/11 | 432 | 433 | 431 | 431 | 2,600 |
2015/08/10 | 437 | 437 | 431 | 431 | 3,200 |
2015/08/07 | 439 | 439 | 431 | 435 | 8,600 |
2015/08/06 | 440 | 440 | 437 | 437 | 300 |
2015/08/05 | 438 | 439 | 438 | 439 | 900 |
2015/08/04 | 436 | 437 | 435 | 437 | 2,400 |
2015/08/03 | 435 | 436 | 435 | 436 | 500 |
2015/07/31 | 433 | 435 | 433 | 435 | 1,100 |
2015/07/30 | 435 | 435 | 421 | 434 | 3,000 |
2015/07/29 | 439 | 440 | 435 | 435 | 700 |
2015/07/28 | 435 | 438 | 435 | 438 | 500 |
2015/07/27 | 433 | 436 | 431 | 435 | 2,500 |
2015/07/24 | 438 | 441 | 433 | 440 | 800 |
2015/07/23 | 438 | 438 | 438 | 438 | 300 |
2015/07/22 | 438 | 438 | 435 | 438 | 4,900 |
2015/07/21 | 433 | 445 | 432 | 445 | 8,500 |
2015/07/17 | 435 | 435 | 431 | 433 | 900 |
2015/07/16 | 432 | 433 | 432 | 433 | 1,000 |
2015/07/15 | 435 | 435 | 426 | 432 | 2,200 |
2015/07/14 | 430 | 434 | 430 | 434 | 1,000 |
2015/07/13 | 437 | 437 | 421 | 428 | 5,100 |
2015/07/10 | 426 | 433 | 426 | 433 | 1,600 |
2015/07/09 | 433 | 433 | 422 | 426 | 2,900 |
2015/07/08 | 432 | 435 | 431 | 435 | 800 |
2015/07/07 | 437 | 437 | 437 | 437 | 200 |
2015/07/06 | 438 | 438 | 431 | 437 | 2,700 |
2015/07/03 | 438 | 438 | 438 | 438 | 200 |
2015/07/02 | 438 | 438 | 435 | 435 | 1,300 |
2015/07/01 | 434 | 438 | 434 | 438 | 1,100 |
2015/06/30 | 431 | 434 | 431 | 434 | 600 |
2015/06/29 | 430 | 436 | 430 | 431 | 2,000 |
2015/06/26 | 439 | 439 | 433 | 438 | 3,200 |
2015/06/25 | 434 | 440 | 434 | 435 | 4,600 |
2015/06/24 | 445 | 445 | 426 | 433 | 14,800 |
2015/06/23 | 455 | 455 | 420 | 437 | 52,700 |
2015/06/22 | 455 | 455 | 455 | 455 | 200 |
2015/06/19 | 442 | 449 | 442 | 449 | 1,700 |
2015/06/18 | 452 | 455 | 430 | 450 | 3,600 |
2015/06/17 | 456 | 456 | 456 | 456 | 100 |
2015/06/16 | 456 | 456 | 451 | 456 | 1,500 |
2015/06/15 | 455 | 457 | 453 | 457 | 1,300 |
2015/06/12 | 455 | 455 | 455 | 455 | 400 |
2015/06/11 | 457 | 457 | 457 | 457 | 200 |
2015/06/10 | 455 | 455 | 455 | 455 | 1,200 |
2015/06/09 | 457 | 457 | 450 | 455 | 3,700 |
2015/06/08 | 460 | 460 | 452 | 456 | 9,800 |
2015/06/05 | 460 | 460 | 460 | 460 | 300 |
2015/06/04 | 461 | 461 | 460 | 461 | 600 |
2015/06/03 | 456 | 461 | 456 | 461 | 500 |
2015/06/02 | 459 | 463 | 453 | 463 | 4,000 |
2015/06/01 | 459 | 459 | 459 | 459 | 400 |
2015/05/29 | 460 | 460 | 460 | 460 | 500 |
2015/05/28 | 460 | 460 | 455 | 460 | 3,300 |
2015/05/27 | 460 | 460 | 456 | 460 | 300 |
2015/05/26 | 460 | 463 | 460 | 463 | 2,100 |
2015/05/25 | 455 | 465 | 455 | 460 | 8,600 |
2015/05/22 | 464 | 464 | 463 | 463 | 1,300 |
2015/05/21 | 460 | 463 | 458 | 463 | 7,900 |
2015/05/20 | 457 | 460 | 457 | 460 | 5,700 |
2015/05/19 | 458 | 458 | 453 | 457 | 700 |
2015/05/18 | 453 | 459 | 450 | 451 | 2,000 |
2015/05/15 | 457 | 459 | 452 | 458 | 2,400 |
2015/05/14 | 450 | 457 | 450 | 457 | 900 |
2015/05/13 | 454 | 456 | 450 | 456 | 5,200 |
2015/05/12 | 454 | 455 | 452 | 455 | 6,000 |
2015/05/11 | 454 | 454 | 450 | 454 | 4,600 |
2015/05/08 | 450 | 454 | 450 | 454 | 2,500 |
2015/05/07 | 453 | 454 | 453 | 454 | 2,300 |
2015/05/01 | 453 | 454 | 449 | 453 | 800 |
2015/04/30 | 454 | 454 | 453 | 453 | 800 |
2015/04/28 | 454 | 454 | 453 | 453 | 600 |
2015/04/27 | 455 | 455 | 445 | 452 | 4,400 |
2015/04/24 | 455 | 455 | 451 | 453 | 600 |
2015/04/23 | 454 | 455 | 451 | 455 | 9,700 |
2015/04/22 | 453 | 454 | 452 | 454 | 9,900 |
2015/04/21 | 452 | 453 | 452 | 453 | 1,300 |
2015/04/20 | 452 | 452 | 451 | 451 | 2,900 |
2015/04/17 | 451 | 452 | 451 | 452 | 5,300 |
2015/04/16 | 450 | 451 | 450 | 451 | 300 |
2015/04/15 | 451 | 451 | 446 | 446 | 1,500 |
2015/04/14 | 450 | 452 | 446 | 451 | 2,800 |
2015/04/13 | 451 | 452 | 447 | 450 | 7,000 |
2015/04/10 | 450 | 453 | 448 | 453 | 700 |
2015/04/09 | 454 | 454 | 454 | 454 | 600 |
2015/04/08 | 453 | 456 | 445 | 451 | 4,100 |
2015/04/07 | 457 | 458 | 449 | 454 | 5,400 |
2015/04/06 | 457 | 459 | 443 | 457 | 5,000 |
2015/04/03 | 455 | 464 | 455 | 464 | 3,400 |
2015/04/02 | 454 | 455 | 447 | 455 | 6,400 |
2015/04/01 | 455 | 455 | 448 | 452 | 3,400 |
2015/03/31 | 450 | 456 | 445 | 455 | 4,600 |
2015/03/30 | 449 | 451 | 443 | 450 | 4,300 |
2015/03/27 | 445 | 445 | 443 | 443 | 2,000 |
2015/03/25 | 454 | 454 | 444 | 444 | 4,400 |
2015/03/24 | 454 | 454 | 450 | 451 | 2,100 |
2015/03/23 | 452 | 454 | 451 | 454 | 3,700 |
2015/03/20 | 455 | 456 | 446 | 451 | 2,400 |
2015/03/19 | 454 | 456 | 448 | 455 | 6,100 |
2015/03/18 | 464 | 464 | 449 | 453 | 8,500 |
2015/03/17 | 448 | 457 | 446 | 457 | 7,100 |
2015/03/16 | 443 | 449 | 440 | 448 | 4,900 |
2015/03/13 | 441 | 443 | 438 | 443 | 4,900 |
2015/03/12 | 439 | 444 | 439 | 444 | 2,500 |
2015/03/11 | 440 | 453 | 438 | 439 | 8,200 |
2015/03/10 | 440 | 450 | 440 | 449 | 7,500 |
2015/03/09 | 444 | 444 | 442 | 442 | 600 |
2015/03/06 | 454 | 456 | 445 | 452 | 4,500 |
2015/03/05 | 452 | 457 | 452 | 455 | 2,800 |
2015/03/04 | 449 | 454 | 448 | 449 | 1,200 |
2015/03/03 | 455 | 455 | 448 | 449 | 6,200 |
2015/03/02 | 458 | 458 | 450 | 453 | 2,300 |
2015/02/27 | 448 | 455 | 448 | 454 | 3,100 |
2015/02/26 | 445 | 454 | 443 | 448 | 3,700 |
2015/02/25 | 449 | 454 | 446 | 453 | 4,400 |
2015/02/24 | 448 | 474 | 441 | 449 | 30,200 |
2015/02/23 | 448 | 454 | 442 | 453 | 5,500 |
2015/02/20 | 443 | 450 | 438 | 440 | 4,300 |
2015/02/19 | 430 | 505 | 430 | 440 | 56,500 |
2015/02/18 | 435 | 435 | 427 | 427 | 5,200 |
2015/02/17 | 431 | 436 | 430 | 435 | 3,800 |
2015/02/16 | 435 | 436 | 431 | 431 | 5,600 |
2015/02/13 | 434 | 435 | 434 | 434 | 3,700 |
2015/02/12 | 434 | 434 | 431 | 431 | 3,800 |
2015/02/09 | 435 | 435 | 434 | 434 | 2,200 |
2015/02/06 | 431 | 434 | 431 | 434 | 4,900 |
2015/02/05 | 426 | 426 | 426 | 426 | 100 |
2015/02/04 | 430 | 430 | 424 | 429 | 1,700 |
2015/02/03 | 430 | 430 | 430 | 430 | 100 |
2015/02/02 | 429 | 430 | 428 | 430 | 1,600 |
2015/01/30 | 429 | 429 | 428 | 428 | 400 |
2015/01/29 | 430 | 430 | 424 | 424 | 1,700 |
2015/01/28 | 423 | 424 | 422 | 422 | 2,100 |
2015/01/27 | 429 | 429 | 428 | 428 | 200 |
2015/01/26 | 430 | 430 | 424 | 429 | 600 |
2015/01/23 | 425 | 429 | 424 | 429 | 6,000 |
2015/01/22 | 425 | 425 | 425 | 425 | 100 |
2015/01/21 | 421 | 423 | 421 | 423 | 4,600 |
2015/01/20 | 430 | 430 | 425 | 426 | 2,600 |
2015/01/19 | 430 | 430 | 430 | 430 | 1,200 |
2015/01/16 | 425 | 432 | 425 | 429 | 1,400 |
2015/01/15 | 429 | 429 | 429 | 429 | 900 |
2015/01/14 | 435 | 435 | 435 | 435 | 200 |
2015/01/13 | 434 | 434 | 428 | 428 | 4,000 |
2015/01/09 | 437 | 444 | 437 | 444 | 500 |
2015/01/08 | 440 | 444 | 440 | 441 | 1,500 |
2015/01/07 | 432 | 437 | 432 | 437 | 1,500 |
2015/01/06 | 434 | 435 | 434 | 434 | 1,200 |
2015/01/05 | 447 | 447 | 438 | 440 | 2,300 |