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 |
---|---|---|---|---|---|
2019/12/30 | 518 | 523 | 506 | 519 | 19,300 |
2019/12/27 | 509 | 521 | 509 | 517 | 18,000 |
2019/12/26 | 500 | 513 | 500 | 509 | 11,900 |
2019/12/25 | 505 | 505 | 498 | 502 | 18,100 |
2019/12/24 | 514 | 514 | 504 | 505 | 17,400 |
2019/12/23 | 510 | 517 | 509 | 514 | 11,300 |
2019/12/20 | 509 | 513 | 502 | 507 | 8,500 |
2019/12/19 | 507 | 510 | 503 | 509 | 13,000 |
2019/12/18 | 518 | 521 | 509 | 509 | 7,800 |
2019/12/17 | 514 | 520 | 510 | 512 | 16,400 |
2019/12/16 | 500 | 525 | 500 | 515 | 34,500 |
2019/12/13 | 514 | 514 | 496 | 499 | 33,400 |
2019/12/12 | 528 | 528 | 500 | 506 | 48,700 |
2019/12/11 | 543 | 543 | 524 | 524 | 20,900 |
2019/12/10 | 532 | 533 | 521 | 533 | 20,700 |
2019/12/09 | 544 | 545 | 529 | 530 | 30,200 |
2019/12/06 | 513 | 571 | 513 | 538 | 154,100 |
2019/12/05 | 516 | 523 | 510 | 512 | 17,600 |
2019/12/04 | 512 | 515 | 506 | 510 | 32,000 |
2019/12/03 | 527 | 527 | 514 | 519 | 24,200 |
2019/12/02 | 524 | 537 | 522 | 527 | 22,900 |
2019/11/29 | 530 | 550 | 518 | 520 | 60,100 |
2019/11/28 | 538 | 541 | 517 | 530 | 50,300 |
2019/11/27 | 548 | 565 | 537 | 538 | 33,200 |
2019/11/26 | 551 | 553 | 531 | 542 | 52,100 |
2019/11/25 | 554 | 576 | 550 | 555 | 77,500 |
2019/11/22 | 540 | 564 | 529 | 547 | 85,100 |
2019/11/21 | 523 | 548 | 504 | 540 | 118,000 |
2019/11/20 | 537 | 554 | 514 | 533 | 129,700 |
2019/11/19 | 573 | 601 | 526 | 532 | 231,000 |
2019/11/18 | 617 | 617 | 553 | 553 | 226,700 |
2019/11/15 | 554 | 631 | 545 | 610 | 604,000 |
2019/11/14 | 514 | 589 | 492 | 531 | 261,200 |
2019/11/13 | 490 | 516 | 480 | 516 | 100,700 |
2019/11/12 | 452 | 498 | 452 | 490 | 61,100 |
2019/11/11 | 453 | 454 | 451 | 452 | 1,100 |
2019/11/08 | 452 | 454 | 449 | 453 | 3,200 |
2019/11/07 | 445 | 452 | 445 | 450 | 2,200 |
2019/11/06 | 441 | 448 | 441 | 445 | 3,700 |
2019/11/05 | 441 | 446 | 440 | 444 | 7,500 |
2019/11/01 | 441 | 441 | 441 | 441 | 200 |
2019/10/31 | 444 | 444 | 432 | 440 | 4,700 |
2019/10/30 | 446 | 446 | 442 | 442 | 2,700 |
2019/10/29 | 447 | 447 | 438 | 439 | 11,100 |
2019/10/28 | 441 | 447 | 441 | 446 | 2,200 |
2019/10/25 | 445 | 445 | 438 | 440 | 6,700 |
2019/10/24 | 441 | 445 | 441 | 445 | 3,100 |
2019/10/23 | 442 | 443 | 442 | 443 | 800 |
2019/10/21 | 442 | 445 | 442 | 442 | 7,900 |
2019/10/18 | 443 | 443 | 435 | 442 | 6,000 |
2019/10/17 | 449 | 449 | 444 | 445 | 1,900 |
2019/10/16 | 460 | 460 | 443 | 449 | 14,500 |
2019/10/15 | 459 | 508 | 451 | 455 | 96,000 |
2019/10/11 | 441 | 443 | 434 | 443 | 10,000 |
2019/10/10 | 433 | 435 | 426 | 426 | 8,400 |
2019/10/09 | 427 | 429 | 427 | 429 | 900 |
2019/10/08 | 428 | 429 | 427 | 427 | 1,000 |
2019/10/07 | 428 | 430 | 425 | 430 | 1,400 |
2019/10/04 | 429 | 433 | 424 | 430 | 9,800 |
2019/10/03 | 414 | 422 | 414 | 422 | 3,300 |
2019/10/02 | 412 | 417 | 412 | 415 | 3,100 |
2019/10/01 | 424 | 424 | 420 | 420 | 200 |
2019/09/30 | 422 | 422 | 420 | 421 | 1,300 |
2019/09/27 | 421 | 426 | 421 | 422 | 1,900 |
2019/09/26 | 421 | 423 | 421 | 421 | 1,100 |
2019/09/25 | 425 | 425 | 419 | 422 | 1,900 |
2019/09/24 | 420 | 425 | 418 | 425 | 2,500 |
2019/09/20 | 425 | 425 | 420 | 420 | 1,200 |
2019/09/19 | 421 | 428 | 420 | 420 | 2,100 |
2019/09/18 | 417 | 423 | 417 | 421 | 4,500 |
2019/09/17 | 419 | 419 | 416 | 417 | 1,100 |
2019/09/13 | 415 | 419 | 415 | 419 | 300 |
2019/09/12 | 416 | 418 | 415 | 415 | 4,200 |
2019/09/11 | 415 | 419 | 414 | 418 | 3,400 |
2019/09/10 | 418 | 419 | 413 | 413 | 1,500 |
2019/09/09 | 420 | 420 | 417 | 418 | 1,200 |
2019/09/06 | 415 | 418 | 415 | 417 | 2,500 |
2019/09/05 | 415 | 415 | 410 | 414 | 1,700 |
2019/09/04 | 419 | 419 | 409 | 409 | 6,400 |
2019/09/03 | 418 | 418 | 415 | 415 | 1,600 |
2019/09/02 | 413 | 420 | 413 | 418 | 3,300 |
2019/08/30 | 414 | 414 | 413 | 413 | 1,000 |
2019/08/29 | 412 | 414 | 411 | 411 | 1,100 |
2019/08/28 | 424 | 424 | 424 | 424 | 200 |
2019/08/27 | 424 | 425 | 421 | 421 | 1,500 |
2019/08/26 | 430 | 430 | 422 | 422 | 2,000 |
2019/08/23 | 435 | 436 | 433 | 436 | 4,400 |
2019/08/22 | 430 | 433 | 430 | 432 | 1,300 |
2019/08/21 | 419 | 429 | 419 | 427 | 2,600 |
2019/08/20 | 416 | 421 | 414 | 419 | 2,800 |
2019/08/19 | 414 | 414 | 414 | 414 | 1,000 |
2019/08/16 | 416 | 421 | 416 | 416 | 1,000 |
2019/08/15 | 420 | 424 | 420 | 421 | 3,000 |
2019/08/14 | 435 | 435 | 424 | 424 | 6,500 |
2019/08/13 | 415 | 440 | 414 | 435 | 9,200 |
2019/08/09 | 416 | 416 | 414 | 414 | 800 |
2019/08/08 | 414 | 415 | 411 | 411 | 2,700 |
2019/08/07 | 413 | 414 | 413 | 414 | 1,400 |
2019/08/06 | 404 | 413 | 404 | 413 | 7,200 |
2019/08/05 | 426 | 429 | 416 | 420 | 6,000 |
2019/08/02 | 434 | 434 | 427 | 427 | 2,300 |
2019/08/01 | 432 | 435 | 432 | 433 | 2,900 |
2019/07/31 | 434 | 434 | 432 | 432 | 800 |
2019/07/30 | 435 | 435 | 431 | 431 | 2,600 |
2019/07/29 | 432 | 435 | 432 | 434 | 1,700 |
2019/07/26 | 436 | 439 | 433 | 435 | 2,900 |
2019/07/25 | 439 | 439 | 435 | 436 | 3,100 |
2019/07/24 | 440 | 440 | 433 | 437 | 8,600 |
2019/07/23 | 435 | 437 | 432 | 437 | 4,900 |
2019/07/22 | 436 | 437 | 435 | 435 | 4,900 |
2019/07/19 | 441 | 441 | 435 | 435 | 6,400 |
2019/07/18 | 439 | 439 | 433 | 437 | 12,200 |
2019/07/17 | 461 | 461 | 437 | 443 | 19,800 |
2019/07/16 | 452 | 458 | 445 | 458 | 58,100 |
2019/07/12 | 454 | 511 | 447 | 481 | 412,500 |
2019/07/11 | 417 | 444 | 417 | 431 | 13,500 |
2019/07/10 | 416 | 417 | 415 | 416 | 1,500 |
2019/07/09 | 415 | 419 | 415 | 419 | 1,000 |
2019/07/08 | 420 | 427 | 416 | 416 | 2,200 |
2019/07/05 | 411 | 417 | 411 | 415 | 800 |
2019/07/04 | 411 | 414 | 410 | 411 | 1,200 |
2019/07/03 | 405 | 411 | 402 | 411 | 2,400 |
2019/07/02 | 405 | 406 | 403 | 406 | 900 |
2019/07/01 | 403 | 406 | 403 | 405 | 1,000 |
2019/06/28 | 403 | 405 | 402 | 403 | 1,000 |
2019/06/27 | 403 | 404 | 403 | 403 | 400 |
2019/06/26 | 404 | 404 | 401 | 403 | 700 |
2019/06/25 | 400 | 406 | 400 | 404 | 2,600 |
2019/06/24 | 402 | 402 | 400 | 400 | 800 |
2019/06/21 | 399 | 400 | 399 | 400 | 500 |
2019/06/20 | 399 | 401 | 399 | 399 | 1,600 |
2019/06/19 | 394 | 399 | 394 | 399 | 4,200 |
2019/06/18 | 400 | 400 | 390 | 394 | 4,400 |
2019/06/17 | 400 | 400 | 400 | 400 | 1,000 |
2019/06/14 | 399 | 400 | 399 | 400 | 600 |
2019/06/13 | 400 | 400 | 397 | 399 | 4,800 |
2019/06/12 | 405 | 406 | 397 | 399 | 6,500 |
2019/06/11 | 406 | 408 | 402 | 405 | 3,900 |
2019/06/10 | 408 | 408 | 400 | 406 | 6,500 |
2019/06/07 | 404 | 414 | 403 | 406 | 900 |
2019/06/06 | 407 | 408 | 402 | 406 | 1,300 |
2019/06/05 | 400 | 407 | 400 | 407 | 800 |
2019/06/04 | 404 | 405 | 395 | 398 | 2,300 |
2019/06/03 | 403 | 410 | 395 | 402 | 2,000 |
2019/05/31 | 414 | 414 | 408 | 408 | 900 |
2019/05/30 | 415 | 415 | 414 | 414 | 300 |
2019/05/29 | 416 | 420 | 416 | 420 | 200 |
2019/05/28 | 416 | 423 | 416 | 416 | 800 |
2019/05/27 | 422 | 427 | 415 | 415 | 2,400 |
2019/05/24 | 413 | 424 | 413 | 422 | 1,400 |
2019/05/23 | 414 | 422 | 412 | 413 | 1,300 |
2019/05/22 | 417 | 422 | 417 | 422 | 2,500 |
2019/05/21 | 420 | 420 | 417 | 418 | 1,400 |
2019/05/20 | 424 | 428 | 420 | 426 | 3,000 |
2019/05/17 | 410 | 424 | 409 | 424 | 4,600 |
2019/05/16 | 405 | 409 | 403 | 409 | 1,400 |
2019/05/15 | 403 | 405 | 403 | 405 | 500 |
2019/05/14 | 407 | 407 | 402 | 402 | 2,500 |
2019/05/13 | 409 | 409 | 407 | 407 | 1,100 |
2019/05/10 | 410 | 416 | 409 | 409 | 2,000 |
2019/05/09 | 415 | 415 | 410 | 410 | 1,100 |
2019/05/08 | 415 | 415 | 412 | 415 | 3,100 |
2019/05/07 | 414 | 420 | 414 | 420 | 800 |
2019/04/26 | 416 | 417 | 414 | 414 | 1,600 |
2019/04/25 | 418 | 419 | 413 | 414 | 3,100 |
2019/04/24 | 423 | 426 | 412 | 418 | 2,400 |
2019/04/23 | 423 | 427 | 419 | 423 | 2,300 |
2019/04/22 | 421 | 424 | 420 | 423 | 5,500 |
2019/04/19 | 420 | 424 | 420 | 420 | 1,800 |
2019/04/18 | 427 | 428 | 418 | 420 | 7,900 |
2019/04/17 | 425 | 430 | 423 | 427 | 3,800 |
2019/04/16 | 427 | 430 | 423 | 423 | 7,900 |
2019/04/15 | 433 | 438 | 418 | 426 | 32,900 |
2019/04/12 | 465 | 470 | 449 | 449 | 18,500 |
2019/04/11 | 458 | 476 | 458 | 472 | 18,400 |
2019/04/10 | 453 | 458 | 451 | 458 | 4,800 |
2019/04/09 | 457 | 457 | 455 | 456 | 1,200 |
2019/04/08 | 456 | 457 | 456 | 457 | 1,000 |
2019/04/05 | 455 | 457 | 445 | 456 | 4,300 |
2019/04/04 | 450 | 455 | 450 | 455 | 4,000 |
2019/04/03 | 439 | 451 | 439 | 450 | 3,100 |
2019/04/02 | 444 | 444 | 436 | 436 | 900 |
2019/04/01 | 451 | 451 | 450 | 450 | 1,500 |
2019/03/29 | 435 | 450 | 434 | 450 | 6,300 |
2019/03/28 | 440 | 441 | 435 | 437 | 1,700 |
2019/03/27 | 444 | 444 | 440 | 440 | 300 |
2019/03/26 | 432 | 445 | 432 | 444 | 3,100 |
2019/03/25 | 440 | 440 | 424 | 431 | 3,300 |
2019/03/22 | 431 | 442 | 431 | 441 | 2,700 |
2019/03/20 | 431 | 435 | 428 | 430 | 3,300 |
2019/03/19 | 430 | 431 | 428 | 431 | 1,000 |
2019/03/18 | 432 | 432 | 428 | 430 | 1,500 |
2019/03/15 | 435 | 436 | 431 | 432 | 2,300 |
2019/03/14 | 430 | 430 | 430 | 430 | 200 |
2019/03/13 | 430 | 433 | 430 | 430 | 400 |
2019/03/12 | 430 | 435 | 429 | 434 | 2,500 |
2019/03/11 | 420 | 428 | 420 | 424 | 3,000 |
2019/03/08 | 435 | 435 | 415 | 424 | 8,500 |
2019/03/07 | 437 | 438 | 437 | 437 | 600 |
2019/03/06 | 435 | 441 | 435 | 440 | 900 |
2019/03/05 | 436 | 444 | 434 | 439 | 3,000 |
2019/03/04 | 436 | 437 | 436 | 436 | 3,600 |
2019/03/01 | 429 | 436 | 429 | 436 | 1,300 |
2019/02/28 | 436 | 437 | 436 | 437 | 900 |
2019/02/27 | 433 | 436 | 433 | 436 | 3,000 |
2019/02/26 | 436 | 436 | 432 | 432 | 2,000 |
2019/02/25 | 438 | 439 | 433 | 433 | 3,500 |
2019/02/22 | 431 | 432 | 431 | 431 | 1,300 |
2019/02/21 | 434 | 434 | 431 | 431 | 1,800 |
2019/02/20 | 435 | 448 | 433 | 434 | 4,700 |
2019/02/19 | 430 | 435 | 430 | 433 | 3,700 |
2019/02/18 | 422 | 430 | 422 | 430 | 3,300 |
2019/02/15 | 420 | 422 | 420 | 421 | 1,100 |
2019/02/14 | 421 | 424 | 418 | 418 | 1,100 |
2019/02/13 | 424 | 424 | 420 | 421 | 2,600 |
2019/02/12 | 420 | 420 | 418 | 418 | 2,100 |
2019/02/08 | 419 | 423 | 419 | 420 | 1,200 |
2019/02/07 | 422 | 425 | 419 | 419 | 5,200 |
2019/02/06 | 425 | 429 | 421 | 421 | 3,700 |
2019/02/05 | 430 | 430 | 424 | 430 | 600 |
2019/02/04 | 422 | 428 | 421 | 428 | 2,400 |
2019/02/01 | 423 | 429 | 423 | 424 | 2,700 |
2019/01/31 | 428 | 430 | 428 | 430 | 2,300 |
2019/01/30 | 432 | 433 | 428 | 428 | 300 |
2019/01/29 | 429 | 431 | 426 | 428 | 3,600 |
2019/01/28 | 432 | 432 | 430 | 432 | 4,100 |
2019/01/25 | 432 | 432 | 429 | 432 | 1,500 |
2019/01/24 | 428 | 432 | 428 | 429 | 1,100 |
2019/01/23 | 428 | 433 | 425 | 428 | 4,300 |
2019/01/22 | 467 | 467 | 419 | 436 | 56,900 |
2019/01/21 | 450 | 486 | 450 | 460 | 21,300 |
2019/01/18 | 424 | 445 | 417 | 436 | 8,900 |
2019/01/17 | 413 | 416 | 410 | 416 | 2,800 |
2019/01/16 | 407 | 413 | 403 | 413 | 4,000 |
2019/01/15 | 410 | 411 | 385 | 407 | 26,700 |
2019/01/11 | 400 | 409 | 400 | 403 | 3,300 |
2019/01/10 | 398 | 405 | 398 | 398 | 5,300 |
2019/01/09 | 399 | 404 | 397 | 398 | 4,700 |
2019/01/08 | 402 | 402 | 398 | 398 | 7,600 |
2019/01/07 | 393 | 395 | 390 | 394 | 2,000 |
2019/01/04 | 389 | 390 | 381 | 390 | 6,400 |