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 |
---|---|---|---|---|---|
2017/12/29 | 614 | 628 | 614 | 616 | 6,500 |
2017/12/28 | 634 | 634 | 618 | 623 | 15,300 |
2017/12/27 | 618 | 627 | 616 | 616 | 11,200 |
2017/12/26 | 606 | 620 | 602 | 612 | 21,700 |
2017/12/25 | 624 | 629 | 598 | 606 | 38,300 |
2017/12/22 | 631 | 634 | 625 | 627 | 11,400 |
2017/12/21 | 638 | 640 | 623 | 633 | 10,400 |
2017/12/20 | 638 | 656 | 629 | 638 | 31,100 |
2017/12/19 | 653 | 660 | 634 | 643 | 18,500 |
2017/12/18 | 681 | 681 | 652 | 652 | 23,400 |
2017/12/15 | 670 | 670 | 647 | 651 | 41,200 |
2017/12/14 | 631 | 678 | 631 | 670 | 63,500 |
2017/12/13 | 610 | 649 | 607 | 630 | 18,900 |
2017/12/12 | 610 | 612 | 602 | 607 | 14,000 |
2017/12/11 | 600 | 612 | 600 | 610 | 15,100 |
2017/12/08 | 604 | 613 | 599 | 603 | 18,300 |
2017/12/07 | 596 | 605 | 596 | 604 | 6,400 |
2017/12/06 | 591 | 603 | 591 | 593 | 5,800 |
2017/12/05 | 603 | 608 | 592 | 592 | 23,400 |
2017/12/04 | 614 | 622 | 600 | 612 | 20,600 |
2017/12/01 | 613 | 625 | 606 | 614 | 15,100 |
2017/11/30 | 626 | 626 | 607 | 618 | 12,400 |
2017/11/29 | 632 | 649 | 625 | 625 | 13,600 |
2017/11/28 | 641 | 651 | 625 | 637 | 13,400 |
2017/11/27 | 656 | 660 | 637 | 641 | 14,100 |
2017/11/24 | 641 | 655 | 618 | 648 | 18,400 |
2017/11/22 | 660 | 661 | 640 | 649 | 18,300 |
2017/11/21 | 629 | 664 | 629 | 653 | 35,400 |
2017/11/20 | 638 | 638 | 611 | 635 | 25,500 |
2017/11/17 | 610 | 616 | 600 | 608 | 39,200 |
2017/11/16 | 591 | 669 | 587 | 623 | 117,300 |
2017/11/15 | 620 | 620 | 542 | 579 | 118,200 |
2017/11/14 | 651 | 655 | 620 | 627 | 101,100 |
2017/11/13 | 717 | 717 | 678 | 680 | 44,800 |
2017/11/10 | 687 | 718 | 686 | 718 | 28,500 |
2017/11/09 | 742 | 750 | 682 | 716 | 100,400 |
2017/11/08 | 688 | 727 | 680 | 727 | 86,200 |
2017/11/07 | 713 | 716 | 663 | 678 | 130,100 |
2017/11/06 | 738 | 747 | 720 | 734 | 69,400 |
2017/11/02 | 742 | 742 | 723 | 723 | 43,800 |
2017/11/01 | 723 | 750 | 715 | 720 | 75,800 |
2017/10/31 | 727 | 727 | 716 | 717 | 31,400 |
2017/10/30 | 713 | 717 | 709 | 714 | 50,400 |
2017/10/27 | 717 | 738 | 708 | 728 | 82,900 |
2017/10/26 | 709 | 723 | 700 | 707 | 99,800 |
2017/10/25 | 760 | 760 | 709 | 709 | 143,000 |
2017/10/24 | 780 | 809 | 730 | 740 | 350,000 |
2017/10/23 | 866 | 929 | 810 | 810 | 482,500 |
2017/10/20 | 880 | 958 | 782 | 850 | 1,734,000 |
2017/10/19 | 744 | 865 | 678 | 865 | 1,202,800 |
2017/10/18 | 790 | 828 | 702 | 715 | 898,300 |
2017/10/17 | 648 | 776 | 627 | 776 | 1,527,300 |
2017/10/16 | 676 | 676 | 676 | 676 | 219,500 |
2017/10/13 | 576 | 576 | 576 | 576 | 32,300 |
2017/10/12 | 478 | 500 | 472 | 496 | 37,800 |
2017/10/11 | 477 | 477 | 454 | 470 | 33,400 |
2017/10/10 | 457 | 470 | 457 | 465 | 22,700 |
2017/10/06 | 450 | 458 | 450 | 454 | 5,200 |
2017/10/05 | 445 | 457 | 445 | 450 | 4,700 |
2017/10/04 | 450 | 450 | 442 | 447 | 7,700 |
2017/10/03 | 452 | 459 | 448 | 452 | 4,600 |
2017/10/02 | 446 | 459 | 446 | 447 | 8,000 |
2017/09/29 | 441 | 445 | 440 | 442 | 4,200 |
2017/09/28 | 441 | 442 | 437 | 441 | 5,800 |
2017/09/27 | 440 | 447 | 431 | 441 | 13,700 |
2017/09/26 | 442 | 442 | 434 | 435 | 6,800 |
2017/09/25 | 433 | 434 | 432 | 434 | 3,800 |
2017/09/22 | 435 | 435 | 431 | 434 | 2,700 |
2017/09/21 | 437 | 437 | 432 | 434 | 3,600 |
2017/09/20 | 438 | 442 | 437 | 437 | 1,900 |
2017/09/19 | 451 | 451 | 434 | 437 | 6,500 |
2017/09/15 | 432 | 444 | 421 | 430 | 13,000 |
2017/09/14 | 433 | 433 | 426 | 430 | 5,200 |
2017/09/13 | 428 | 432 | 428 | 428 | 1,000 |
2017/09/12 | 428 | 429 | 428 | 428 | 1,700 |
2017/09/11 | 434 | 434 | 427 | 428 | 2,400 |
2017/09/08 | 436 | 436 | 427 | 427 | 2,700 |
2017/09/07 | 437 | 437 | 430 | 430 | 1,900 |
2017/09/06 | 435 | 437 | 434 | 437 | 3,000 |
2017/09/05 | 448 | 458 | 430 | 438 | 11,000 |
2017/09/04 | 433 | 448 | 433 | 444 | 6,200 |
2017/09/01 | 425 | 433 | 422 | 433 | 4,200 |
2017/08/31 | 430 | 430 | 425 | 425 | 1,100 |
2017/08/30 | 425 | 425 | 425 | 425 | 700 |
2017/08/29 | 425 | 429 | 425 | 429 | 2,400 |
2017/08/28 | 430 | 431 | 426 | 430 | 1,900 |
2017/08/25 | 426 | 429 | 424 | 429 | 5,000 |
2017/08/24 | 428 | 428 | 422 | 426 | 4,400 |
2017/08/23 | 420 | 426 | 420 | 422 | 6,600 |
2017/08/22 | 426 | 426 | 421 | 426 | 3,300 |
2017/08/21 | 425 | 426 | 425 | 426 | 400 |
2017/08/18 | 428 | 428 | 421 | 421 | 1,800 |
2017/08/17 | 425 | 428 | 411 | 428 | 3,700 |
2017/08/16 | 421 | 427 | 421 | 424 | 3,200 |
2017/08/15 | 422 | 426 | 419 | 425 | 2,200 |
2017/08/14 | 423 | 423 | 421 | 421 | 300 |
2017/08/10 | 421 | 423 | 421 | 423 | 1,400 |
2017/08/09 | 426 | 427 | 416 | 421 | 22,200 |
2017/08/08 | 426 | 426 | 425 | 425 | 8,200 |
2017/08/07 | 424 | 424 | 424 | 424 | 800 |
2017/08/04 | 421 | 427 | 421 | 421 | 1,700 |
2017/08/03 | 427 | 427 | 426 | 427 | 2,000 |
2017/08/02 | 427 | 427 | 423 | 423 | 1,300 |
2017/08/01 | 420 | 427 | 420 | 423 | 4,400 |
2017/07/31 | 424 | 429 | 420 | 420 | 3,600 |
2017/07/28 | 419 | 424 | 419 | 424 | 4,500 |
2017/07/27 | 427 | 427 | 424 | 424 | 3,300 |
2017/07/26 | 424 | 425 | 422 | 424 | 5,100 |
2017/07/25 | 424 | 424 | 424 | 424 | 3,300 |
2017/07/24 | 423 | 424 | 420 | 424 | 5,000 |
2017/07/21 | 420 | 423 | 420 | 420 | 6,000 |
2017/07/20 | 416 | 418 | 416 | 418 | 600 |
2017/07/19 | 415 | 418 | 415 | 415 | 1,600 |
2017/07/18 | 414 | 421 | 411 | 414 | 10,200 |
2017/07/14 | 420 | 420 | 409 | 412 | 59,100 |
2017/07/13 | 432 | 452 | 431 | 452 | 32,400 |
2017/07/12 | 431 | 433 | 430 | 430 | 1,200 |
2017/07/11 | 424 | 430 | 424 | 430 | 8,000 |
2017/07/10 | 421 | 424 | 420 | 424 | 3,900 |
2017/07/07 | 415 | 420 | 415 | 419 | 5,200 |
2017/07/06 | 419 | 419 | 415 | 417 | 1,600 |
2017/07/05 | 415 | 418 | 415 | 416 | 1,600 |
2017/07/04 | 427 | 427 | 417 | 422 | 4,200 |
2017/07/03 | 418 | 422 | 413 | 422 | 3,900 |
2017/06/30 | 403 | 418 | 390 | 413 | 23,700 |
2017/06/29 | 420 | 420 | 417 | 419 | 3,100 |
2017/06/28 | 427 | 427 | 417 | 420 | 9,700 |
2017/06/27 | 428 | 428 | 427 | 427 | 300 |
2017/06/26 | 420 | 430 | 420 | 430 | 2,000 |
2017/06/23 | 418 | 424 | 417 | 420 | 5,500 |
2017/06/22 | 425 | 425 | 418 | 420 | 8,200 |
2017/06/21 | 420 | 427 | 420 | 420 | 9,600 |
2017/06/20 | 432 | 432 | 426 | 426 | 3,700 |
2017/06/19 | 426 | 431 | 426 | 430 | 2,200 |
2017/06/16 | 411 | 435 | 411 | 430 | 22,500 |
2017/06/15 | 414 | 414 | 411 | 411 | 800 |
2017/06/14 | 414 | 414 | 411 | 414 | 4,300 |
2017/06/13 | 415 | 415 | 413 | 414 | 11,700 |
2017/06/12 | 418 | 419 | 412 | 413 | 4,100 |
2017/06/09 | 410 | 416 | 410 | 413 | 4,700 |
2017/06/08 | 405 | 410 | 403 | 410 | 5,800 |
2017/06/07 | 409 | 409 | 393 | 401 | 11,400 |
2017/06/06 | 412 | 412 | 400 | 412 | 15,700 |
2017/06/05 | 413 | 413 | 410 | 412 | 5,000 |
2017/06/02 | 407 | 410 | 406 | 408 | 15,200 |
2017/06/01 | 401 | 404 | 400 | 404 | 4,500 |
2017/05/31 | 400 | 403 | 396 | 403 | 700 |
2017/05/30 | 401 | 405 | 400 | 400 | 6,800 |
2017/05/29 | 395 | 405 | 395 | 400 | 22,800 |
2017/05/26 | 390 | 390 | 387 | 389 | 1,500 |
2017/05/25 | 390 | 390 | 389 | 390 | 10,900 |
2017/05/24 | 388 | 390 | 387 | 387 | 4,600 |
2017/05/23 | 390 | 390 | 389 | 390 | 1,300 |
2017/05/22 | 392 | 396 | 390 | 390 | 13,200 |
2017/05/19 | 387 | 392 | 383 | 392 | 3,500 |
2017/05/18 | 390 | 390 | 386 | 390 | 1,000 |
2017/05/17 | 390 | 398 | 388 | 390 | 17,000 |
2017/05/16 | 383 | 394 | 383 | 390 | 27,000 |
2017/05/15 | 377 | 380 | 376 | 379 | 7,600 |
2017/05/12 | 378 | 378 | 374 | 374 | 5,200 |
2017/05/11 | 379 | 379 | 374 | 375 | 2,900 |
2017/05/10 | 373 | 380 | 370 | 375 | 16,800 |
2017/05/09 | 370 | 373 | 370 | 370 | 9,200 |
2017/05/08 | 368 | 369 | 367 | 369 | 12,200 |
2017/05/02 | 366 | 367 | 366 | 366 | 3,800 |
2017/05/01 | 365 | 365 | 365 | 365 | 200 |
2017/04/28 | 367 | 367 | 366 | 366 | 2,300 |
2017/04/27 | 367 | 369 | 364 | 364 | 3,600 |
2017/04/26 | 367 | 367 | 365 | 365 | 2,700 |
2017/04/25 | 365 | 365 | 364 | 365 | 2,000 |
2017/04/24 | 365 | 366 | 364 | 366 | 1,300 |
2017/04/21 | 363 | 365 | 362 | 365 | 1,700 |
2017/04/20 | 365 | 365 | 365 | 365 | 4,400 |
2017/04/19 | 365 | 365 | 364 | 365 | 3,000 |
2017/04/18 | 365 | 365 | 364 | 365 | 1,200 |
2017/04/17 | 368 | 369 | 363 | 365 | 5,100 |
2017/04/14 | 363 | 368 | 363 | 364 | 4,600 |
2017/04/13 | 361 | 368 | 360 | 363 | 4,700 |
2017/04/12 | 365 | 370 | 363 | 365 | 6,800 |
2017/04/11 | 382 | 382 | 364 | 371 | 30,600 |
2017/04/10 | 351 | 360 | 351 | 358 | 5,600 |
2017/04/07 | 360 | 360 | 350 | 358 | 11,800 |
2017/04/06 | 361 | 362 | 358 | 358 | 7,600 |
2017/04/05 | 362 | 366 | 362 | 366 | 700 |
2017/04/04 | 364 | 365 | 361 | 362 | 2,800 |
2017/04/03 | 361 | 361 | 361 | 361 | 100 |
2017/03/30 | 364 | 366 | 364 | 364 | 6,500 |
2017/03/29 | 364 | 364 | 361 | 364 | 2,100 |
2017/03/27 | 364 | 364 | 363 | 364 | 2,200 |
2017/03/24 | 362 | 364 | 362 | 364 | 2,200 |
2017/03/23 | 364 | 364 | 363 | 364 | 400 |
2017/03/22 | 364 | 364 | 358 | 362 | 6,400 |
2017/03/21 | 365 | 366 | 365 | 366 | 4,800 |
2017/03/17 | 365 | 365 | 365 | 365 | 500 |
2017/03/16 | 365 | 366 | 365 | 365 | 2,600 |
2017/03/15 | 365 | 365 | 365 | 365 | 100 |
2017/03/14 | 366 | 366 | 365 | 365 | 800 |
2017/03/13 | 363 | 366 | 363 | 365 | 3,000 |
2017/03/10 | 365 | 365 | 363 | 363 | 200 |
2017/03/09 | 365 | 366 | 365 | 365 | 1,200 |
2017/03/08 | 365 | 365 | 365 | 365 | 100 |
2017/03/07 | 362 | 362 | 362 | 362 | 400 |
2017/03/03 | 365 | 365 | 363 | 364 | 2,100 |
2017/03/02 | 365 | 365 | 365 | 365 | 5,200 |
2017/03/01 | 363 | 364 | 361 | 364 | 7,700 |
2017/02/28 | 363 | 363 | 363 | 363 | 600 |
2017/02/27 | 362 | 363 | 362 | 362 | 2,200 |
2017/02/24 | 367 | 367 | 365 | 365 | 2,300 |
2017/02/23 | 366 | 367 | 365 | 367 | 4,200 |
2017/02/22 | 365 | 365 | 364 | 364 | 1,700 |
2017/02/21 | 366 | 366 | 365 | 365 | 900 |
2017/02/20 | 363 | 367 | 363 | 363 | 9,900 |
2017/02/17 | 362 | 370 | 362 | 363 | 5,800 |
2017/02/16 | 364 | 366 | 362 | 362 | 5,300 |
2017/02/15 | 360 | 364 | 360 | 360 | 2,500 |
2017/02/14 | 362 | 362 | 360 | 360 | 2,400 |
2017/02/13 | 361 | 362 | 361 | 362 | 500 |
2017/02/10 | 358 | 360 | 358 | 359 | 3,700 |
2017/02/09 | 358 | 360 | 356 | 359 | 2,900 |
2017/02/08 | 360 | 361 | 358 | 358 | 2,200 |
2017/02/07 | 363 | 363 | 359 | 359 | 2,600 |
2017/02/06 | 363 | 363 | 362 | 362 | 2,700 |
2017/02/03 | 363 | 363 | 363 | 363 | 100 |
2017/02/02 | 363 | 363 | 363 | 363 | 300 |
2017/02/01 | 361 | 365 | 361 | 363 | 1,700 |
2017/01/31 | 362 | 363 | 362 | 363 | 700 |
2017/01/27 | 363 | 363 | 363 | 363 | 1,300 |
2017/01/26 | 364 | 369 | 362 | 362 | 1,700 |
2017/01/25 | 380 | 380 | 362 | 362 | 4,700 |
2017/01/24 | 365 | 366 | 363 | 364 | 6,200 |
2017/01/23 | 368 | 368 | 364 | 364 | 2,400 |
2017/01/20 | 361 | 370 | 361 | 368 | 4,100 |
2017/01/19 | 362 | 362 | 361 | 361 | 3,200 |
2017/01/18 | 361 | 361 | 359 | 361 | 2,300 |
2017/01/17 | 362 | 362 | 358 | 361 | 2,800 |
2017/01/16 | 361 | 361 | 361 | 361 | 800 |
2017/01/13 | 355 | 362 | 355 | 361 | 13,300 |
2017/01/12 | 368 | 370 | 367 | 370 | 6,000 |
2017/01/11 | 364 | 368 | 363 | 368 | 2,600 |
2017/01/10 | 361 | 366 | 360 | 361 | 2,000 |
2017/01/06 | 362 | 362 | 360 | 360 | 2,100 |
2017/01/05 | 359 | 360 | 358 | 358 | 2,900 |
2017/01/04 | 351 | 354 | 351 | 354 | 700 |