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 |
---|---|---|---|---|---|
2021/12/30 | 792 | 883 | 790 | 883 | 93,100 |
2021/12/29 | 763 | 796 | 763 | 796 | 16,700 |
2021/12/28 | 780 | 785 | 767 | 768 | 17,600 |
2021/12/27 | 788 | 789 | 779 | 782 | 10,900 |
2021/12/24 | 787 | 795 | 779 | 788 | 19,400 |
2021/12/23 | 783 | 794 | 766 | 766 | 12,400 |
2021/12/22 | 762 | 785 | 758 | 785 | 30,700 |
2021/12/21 | 769 | 774 | 763 | 765 | 8,400 |
2021/12/20 | 797 | 797 | 761 | 769 | 27,800 |
2021/12/17 | 796 | 800 | 783 | 783 | 6,100 |
2021/12/16 | 795 | 806 | 793 | 806 | 10,700 |
2021/12/15 | 778 | 799 | 778 | 795 | 12,100 |
2021/12/14 | 799 | 799 | 773 | 777 | 18,400 |
2021/12/13 | 814 | 815 | 791 | 799 | 11,000 |
2021/12/10 | 805 | 841 | 804 | 815 | 42,200 |
2021/12/09 | 776 | 815 | 770 | 815 | 38,600 |
2021/12/08 | 777 | 778 | 765 | 778 | 13,500 |
2021/12/07 | 753 | 775 | 750 | 775 | 12,800 |
2021/12/06 | 757 | 757 | 738 | 751 | 25,300 |
2021/12/03 | 734 | 753 | 732 | 742 | 16,400 |
2021/12/02 | 751 | 763 | 746 | 746 | 8,400 |
2021/12/01 | 736 | 766 | 727 | 766 | 22,600 |
2021/11/30 | 774 | 774 | 737 | 737 | 18,500 |
2021/11/29 | 737 | 775 | 737 | 760 | 23,600 |
2021/11/26 | 745 | 750 | 733 | 737 | 22,100 |
2021/11/25 | 755 | 762 | 747 | 747 | 13,900 |
2021/11/24 | 775 | 775 | 756 | 758 | 10,200 |
2021/11/22 | 759 | 768 | 746 | 765 | 17,900 |
2021/11/19 | 757 | 771 | 744 | 759 | 33,200 |
2021/11/18 | 783 | 783 | 757 | 768 | 11,000 |
2021/11/17 | 785 | 789 | 773 | 773 | 9,700 |
2021/11/16 | 780 | 792 | 775 | 776 | 13,600 |
2021/11/15 | 796 | 800 | 773 | 774 | 20,100 |
2021/11/12 | 778 | 803 | 767 | 796 | 16,100 |
2021/11/11 | 783 | 789 | 771 | 784 | 26,200 |
2021/11/10 | 803 | 809 | 785 | 785 | 43,100 |
2021/11/09 | 834 | 860 | 811 | 811 | 37,400 |
2021/11/08 | 847 | 864 | 826 | 851 | 31,900 |
2021/11/05 | 853 | 859 | 848 | 849 | 26,900 |
2021/11/04 | 871 | 871 | 842 | 859 | 32,700 |
2021/11/02 | 867 | 874 | 855 | 855 | 22,200 |
2021/11/01 | 888 | 897 | 853 | 874 | 37,300 |
2021/10/29 | 911 | 911 | 888 | 894 | 18,500 |
2021/10/28 | 898 | 912 | 880 | 905 | 29,600 |
2021/10/27 | 900 | 914 | 897 | 898 | 7,200 |
2021/10/26 | 882 | 910 | 882 | 909 | 17,600 |
2021/10/25 | 891 | 891 | 878 | 884 | 15,100 |
2021/10/22 | 894 | 898 | 881 | 891 | 14,300 |
2021/10/21 | 913 | 913 | 888 | 891 | 31,300 |
2021/10/20 | 925 | 925 | 901 | 905 | 30,400 |
2021/10/19 | 915 | 939 | 900 | 925 | 69,300 |
2021/10/18 | 898 | 934 | 898 | 919 | 41,900 |
2021/10/15 | 879 | 897 | 859 | 889 | 49,400 |
2021/10/14 | 905 | 921 | 864 | 864 | 98,200 |
2021/10/13 | 892 | 990 | 881 | 905 | 253,900 |
2021/10/12 | 931 | 975 | 893 | 957 | 146,000 |
2021/10/11 | 916 | 931 | 897 | 931 | 33,100 |
2021/10/08 | 892 | 920 | 892 | 910 | 39,600 |
2021/10/07 | 880 | 913 | 870 | 889 | 45,000 |
2021/10/06 | 900 | 914 | 864 | 875 | 73,300 |
2021/10/05 | 846 | 892 | 821 | 873 | 75,000 |
2021/10/04 | 896 | 896 | 854 | 860 | 61,100 |
2021/10/01 | 906 | 909 | 875 | 878 | 56,000 |
2021/09/30 | 917 | 919 | 901 | 912 | 31,600 |
2021/09/29 | 905 | 925 | 905 | 918 | 25,400 |
2021/09/28 | 936 | 950 | 925 | 930 | 21,600 |
2021/09/27 | 938 | 958 | 938 | 941 | 28,900 |
2021/09/24 | 933 | 958 | 925 | 937 | 75,200 |
2021/09/22 | 951 | 952 | 900 | 909 | 120,600 |
2021/09/21 | 966 | 980 | 952 | 953 | 90,800 |
2021/09/17 | 984 | 1,011 | 970 | 1,011 | 70,100 |
2021/09/16 | 1,020 | 1,021 | 986 | 999 | 47,700 |
2021/09/15 | 1,037 | 1,043 | 1,008 | 1,020 | 41,600 |
2021/09/14 | 1,030 | 1,061 | 1,030 | 1,040 | 52,000 |
2021/09/13 | 1,020 | 1,026 | 985 | 1,026 | 61,100 |
2021/09/10 | 1,045 | 1,050 | 1,029 | 1,033 | 38,200 |
2021/09/09 | 1,044 | 1,068 | 1,032 | 1,045 | 58,900 |
2021/09/08 | 1,047 | 1,064 | 1,045 | 1,052 | 32,800 |
2021/09/07 | 1,037 | 1,055 | 1,032 | 1,047 | 62,900 |
2021/09/06 | 1,100 | 1,104 | 1,044 | 1,045 | 177,900 |
2021/09/03 | 1,068 | 1,103 | 1,065 | 1,100 | 93,800 |
2021/09/02 | 1,084 | 1,084 | 1,060 | 1,070 | 43,800 |
2021/09/01 | 1,073 | 1,085 | 1,065 | 1,080 | 55,400 |
2021/08/31 | 1,043 | 1,074 | 1,037 | 1,067 | 44,500 |
2021/08/30 | 1,003 | 1,050 | 999 | 1,043 | 64,200 |
2021/08/27 | 998 | 1,003 | 985 | 999 | 17,400 |
2021/08/26 | 1,009 | 1,009 | 998 | 998 | 14,400 |
2021/08/25 | 1,003 | 1,014 | 989 | 1,004 | 29,800 |
2021/08/24 | 992 | 1,008 | 988 | 1,005 | 32,600 |
2021/08/23 | 950 | 992 | 950 | 992 | 36,700 |
2021/08/20 | 960 | 987 | 947 | 947 | 50,300 |
2021/08/19 | 979 | 1,010 | 971 | 975 | 29,800 |
2021/08/18 | 973 | 994 | 951 | 989 | 52,800 |
2021/08/17 | 1,002 | 1,003 | 980 | 983 | 50,400 |
2021/08/16 | 1,005 | 1,009 | 997 | 1,009 | 48,700 |
2021/08/13 | 1,040 | 1,040 | 1,007 | 1,019 | 21,900 |
2021/08/12 | 1,043 | 1,043 | 1,025 | 1,032 | 25,800 |
2021/08/11 | 1,020 | 1,045 | 1,005 | 1,031 | 46,000 |
2021/08/10 | 1,003 | 1,025 | 1,002 | 1,015 | 26,200 |
2021/08/06 | 995 | 1,017 | 991 | 1,013 | 34,700 |
2021/08/05 | 991 | 1,022 | 990 | 993 | 33,200 |
2021/08/04 | 1,032 | 1,035 | 991 | 997 | 81,500 |
2021/08/03 | 1,054 | 1,065 | 1,032 | 1,035 | 28,900 |
2021/08/02 | 1,052 | 1,066 | 1,035 | 1,060 | 34,000 |
2021/07/30 | 1,073 | 1,073 | 1,045 | 1,052 | 22,200 |
2021/07/29 | 1,065 | 1,082 | 1,056 | 1,073 | 18,800 |
2021/07/28 | 1,079 | 1,079 | 1,051 | 1,062 | 33,500 |
2021/07/27 | 1,085 | 1,099 | 1,074 | 1,088 | 40,300 |
2021/07/26 | 1,067 | 1,085 | 1,061 | 1,084 | 49,400 |
2021/07/21 | 1,072 | 1,072 | 1,027 | 1,045 | 52,300 |
2021/07/20 | 1,072 | 1,097 | 1,033 | 1,033 | 130,500 |
2021/07/19 | 1,113 | 1,121 | 1,077 | 1,102 | 74,000 |
2021/07/16 | 1,126 | 1,147 | 1,111 | 1,143 | 53,600 |
2021/07/15 | 1,165 | 1,179 | 1,137 | 1,140 | 100,900 |
2021/07/14 | 1,142 | 1,160 | 1,121 | 1,160 | 143,200 |
2021/07/13 | 1,180 | 1,205 | 1,150 | 1,153 | 286,300 |
2021/07/12 | 1,262 | 1,280 | 1,176 | 1,232 | 503,200 |
2021/07/09 | 1,106 | 1,149 | 1,100 | 1,142 | 117,600 |
2021/07/08 | 1,180 | 1,180 | 1,099 | 1,123 | 206,900 |
2021/07/07 | 1,215 | 1,215 | 1,164 | 1,195 | 62,700 |
2021/07/06 | 1,237 | 1,285 | 1,201 | 1,210 | 164,100 |
2021/07/05 | 1,174 | 1,248 | 1,174 | 1,237 | 120,800 |
2021/07/02 | 1,185 | 1,193 | 1,152 | 1,169 | 34,600 |
2021/07/01 | 1,227 | 1,227 | 1,128 | 1,194 | 95,900 |
2021/06/30 | 1,240 | 1,240 | 1,208 | 1,217 | 75,600 |
2021/06/29 | 1,229 | 1,255 | 1,218 | 1,235 | 91,100 |
2021/06/28 | 1,189 | 1,256 | 1,167 | 1,242 | 212,600 |
2021/06/25 | 1,100 | 1,169 | 1,100 | 1,166 | 94,700 |
2021/06/24 | 1,110 | 1,114 | 1,064 | 1,101 | 81,400 |
2021/06/23 | 1,142 | 1,145 | 1,090 | 1,114 | 59,500 |
2021/06/22 | 1,144 | 1,152 | 1,110 | 1,132 | 88,400 |
2021/06/21 | 1,132 | 1,142 | 1,078 | 1,124 | 105,000 |
2021/06/18 | 1,229 | 1,249 | 1,170 | 1,180 | 122,900 |
2021/06/17 | 1,197 | 1,227 | 1,186 | 1,219 | 119,500 |
2021/06/16 | 1,157 | 1,194 | 1,147 | 1,194 | 88,800 |
2021/06/15 | 1,152 | 1,157 | 1,137 | 1,157 | 53,200 |
2021/06/14 | 1,144 | 1,158 | 1,134 | 1,146 | 75,700 |
2021/06/11 | 1,098 | 1,140 | 1,090 | 1,116 | 91,500 |
2021/06/10 | 1,090 | 1,094 | 1,068 | 1,088 | 43,400 |
2021/06/09 | 1,106 | 1,107 | 1,077 | 1,081 | 34,400 |
2021/06/08 | 1,090 | 1,104 | 1,073 | 1,101 | 59,600 |
2021/06/07 | 1,105 | 1,108 | 1,084 | 1,096 | 42,600 |
2021/06/04 | 1,118 | 1,139 | 1,082 | 1,104 | 107,700 |
2021/06/03 | 1,057 | 1,106 | 1,037 | 1,106 | 124,100 |
2021/06/02 | 1,064 | 1,078 | 1,034 | 1,041 | 63,400 |
2021/06/01 | 1,062 | 1,072 | 1,049 | 1,064 | 42,000 |
2021/05/31 | 1,052 | 1,068 | 1,041 | 1,062 | 33,300 |
2021/05/28 | 1,067 | 1,069 | 1,044 | 1,052 | 56,500 |
2021/05/27 | 1,035 | 1,064 | 1,028 | 1,064 | 53,000 |
2021/05/26 | 1,039 | 1,045 | 1,015 | 1,035 | 68,300 |
2021/05/25 | 992 | 1,042 | 989 | 1,039 | 163,900 |
2021/05/24 | 980 | 996 | 966 | 995 | 39,700 |
2021/05/21 | 990 | 990 | 958 | 965 | 31,900 |
2021/05/20 | 942 | 989 | 940 | 980 | 48,200 |
2021/05/19 | 953 | 970 | 941 | 945 | 25,200 |
2021/05/18 | 920 | 955 | 920 | 953 | 24,800 |
2021/05/17 | 940 | 950 | 904 | 915 | 48,800 |
2021/05/14 | 919 | 949 | 919 | 940 | 39,200 |
2021/05/13 | 910 | 943 | 907 | 914 | 63,900 |
2021/05/12 | 977 | 978 | 931 | 940 | 87,900 |
2021/05/11 | 1,018 | 1,018 | 964 | 971 | 83,600 |
2021/05/10 | 1,008 | 1,017 | 998 | 1,008 | 45,300 |
2021/05/07 | 970 | 1,020 | 966 | 1,008 | 79,900 |
2021/05/06 | 963 | 978 | 950 | 964 | 38,300 |
2021/04/30 | 970 | 985 | 939 | 948 | 51,600 |
2021/04/28 | 935 | 989 | 935 | 957 | 71,200 |
2021/04/27 | 973 | 976 | 937 | 937 | 70,500 |
2021/04/26 | 978 | 983 | 962 | 973 | 50,500 |
2021/04/23 | 974 | 1,006 | 971 | 975 | 66,600 |
2021/04/22 | 990 | 1,010 | 982 | 1,000 | 66,100 |
2021/04/21 | 1,010 | 1,024 | 957 | 975 | 166,500 |
2021/04/20 | 1,010 | 1,049 | 1,000 | 1,035 | 102,600 |
2021/04/19 | 1,012 | 1,035 | 986 | 1,020 | 174,500 |
2021/04/16 | 1,024 | 1,043 | 1,003 | 1,012 | 118,700 |
2021/04/15 | 1,032 | 1,041 | 1,011 | 1,024 | 128,300 |
2021/04/14 | 1,040 | 1,102 | 1,035 | 1,051 | 239,400 |
2021/04/13 | 1,070 | 1,118 | 1,042 | 1,042 | 310,800 |
2021/04/12 | 1,170 | 1,176 | 1,105 | 1,126 | 300,500 |
2021/04/09 | 1,292 | 1,293 | 1,199 | 1,200 | 269,900 |
2021/04/08 | 1,331 | 1,331 | 1,242 | 1,303 | 254,100 |
2021/04/07 | 1,225 | 1,347 | 1,207 | 1,338 | 238,700 |
2021/04/06 | 1,240 | 1,260 | 1,177 | 1,229 | 192,400 |
2021/04/05 | 1,230 | 1,239 | 1,194 | 1,217 | 96,700 |
2021/04/02 | 1,170 | 1,234 | 1,170 | 1,228 | 146,100 |
2021/04/01 | 1,181 | 1,182 | 1,129 | 1,157 | 114,000 |
2021/03/31 | 1,162 | 1,246 | 1,136 | 1,182 | 261,200 |
2021/03/30 | 1,072 | 1,195 | 1,072 | 1,183 | 171,600 |
2021/03/29 | 1,095 | 1,128 | 1,068 | 1,072 | 81,200 |
2021/03/26 | 1,060 | 1,094 | 1,058 | 1,077 | 62,700 |
2021/03/25 | 1,029 | 1,058 | 1,000 | 1,046 | 49,400 |
2021/03/24 | 1,022 | 1,045 | 990 | 1,035 | 102,500 |
2021/03/23 | 1,088 | 1,122 | 1,052 | 1,052 | 106,500 |
2021/03/22 | 1,063 | 1,080 | 1,038 | 1,066 | 52,800 |
2021/03/19 | 1,040 | 1,059 | 1,020 | 1,055 | 36,600 |
2021/03/18 | 1,029 | 1,062 | 1,012 | 1,041 | 69,900 |
2021/03/17 | 1,028 | 1,032 | 1,015 | 1,020 | 21,000 |
2021/03/16 | 1,016 | 1,035 | 1,012 | 1,035 | 46,600 |
2021/03/15 | 1,048 | 1,048 | 1,004 | 1,016 | 64,500 |
2021/03/12 | 1,020 | 1,028 | 988 | 1,028 | 77,800 |
2021/03/11 | 955 | 1,028 | 955 | 1,013 | 80,600 |
2021/03/10 | 935 | 978 | 935 | 955 | 103,600 |
2021/03/09 | 907 | 941 | 893 | 922 | 91,500 |
2021/03/08 | 929 | 929 | 890 | 906 | 60,100 |
2021/03/05 | 905 | 914 | 872 | 907 | 95,900 |
2021/03/04 | 938 | 938 | 878 | 915 | 99,800 |
2021/03/03 | 964 | 964 | 925 | 939 | 66,100 |
2021/03/02 | 970 | 985 | 933 | 949 | 88,600 |
2021/03/01 | 939 | 970 | 915 | 970 | 107,500 |
2021/02/26 | 938 | 963 | 906 | 942 | 119,300 |
2021/02/25 | 979 | 1,012 | 954 | 963 | 90,100 |
2021/02/24 | 1,013 | 1,026 | 952 | 952 | 178,700 |
2021/02/22 | 1,046 | 1,075 | 1,018 | 1,024 | 111,400 |
2021/02/19 | 1,046 | 1,080 | 1,005 | 1,024 | 190,800 |
2021/02/18 | 1,160 | 1,178 | 1,061 | 1,064 | 314,200 |
2021/02/17 | 1,197 | 1,219 | 1,150 | 1,164 | 277,300 |
2021/02/16 | 1,175 | 1,260 | 1,155 | 1,207 | 693,500 |
2021/02/15 | 1,069 | 1,233 | 1,059 | 1,115 | 720,100 |
2021/02/12 | 1,044 | 1,068 | 1,001 | 1,064 | 134,600 |
2021/02/10 | 1,011 | 1,046 | 1,010 | 1,046 | 107,700 |
2021/02/09 | 1,013 | 1,013 | 985 | 996 | 131,900 |
2021/02/08 | 1,070 | 1,099 | 992 | 1,017 | 284,000 |
2021/02/05 | 1,009 | 1,100 | 1,006 | 1,090 | 382,400 |
2021/02/04 | 1,008 | 1,033 | 976 | 985 | 156,700 |
2021/02/03 | 992 | 1,045 | 991 | 1,024 | 196,100 |
2021/02/02 | 980 | 1,027 | 971 | 1,022 | 225,900 |
2021/02/01 | 930 | 973 | 916 | 971 | 83,900 |
2021/01/29 | 971 | 983 | 930 | 944 | 90,500 |
2021/01/28 | 942 | 988 | 942 | 979 | 96,800 |
2021/01/27 | 958 | 990 | 949 | 984 | 171,900 |
2021/01/26 | 986 | 986 | 938 | 945 | 188,800 |
2021/01/25 | 990 | 993 | 956 | 975 | 375,800 |
2021/01/22 | 975 | 1,018 | 959 | 1,018 | 958,700 |
2021/01/21 | 996 | 996 | 907 | 932 | 727,500 |
2021/01/20 | 977 | 1,023 | 960 | 981 | 965,200 |
2021/01/19 | 1,020 | 1,079 | 975 | 1,006 | 1,264,600 |
2021/01/18 | 962 | 1,017 | 938 | 996 | 1,174,900 |
2021/01/15 | 1,060 | 1,070 | 948 | 1,022 | 1,903,600 |
2021/01/14 | 1,100 | 1,150 | 930 | 936 | 5,065,700 |
2021/01/13 | 875 | 875 | 875 | 875 | 48,600 |
2021/01/12 | 725 | 725 | 725 | 725 | 25,000 |
2021/01/08 | 627 | 634 | 614 | 625 | 80,400 |
2021/01/07 | 628 | 648 | 612 | 624 | 85,300 |
2021/01/06 | 602 | 640 | 600 | 627 | 136,400 |
2021/01/05 | 567 | 603 | 567 | 600 | 72,000 |
2021/01/04 | 584 | 592 | 554 | 582 | 56,600 |