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 |
|---|---|---|---|---|---|
| 2024/12/30 | 564 | 571 | 564 | 567 | 1,400 |
| 2024/12/27 | 560 | 564 | 560 | 564 | 1,400 |
| 2024/12/26 | 560 | 560 | 558 | 558 | 2,400 |
| 2024/12/25 | 563 | 563 | 558 | 558 | 5,900 |
| 2024/12/24 | 564 | 564 | 558 | 560 | 4,100 |
| 2024/12/23 | 561 | 561 | 559 | 559 | 3,600 |
| 2024/12/20 | 562 | 563 | 561 | 561 | 3,500 |
| 2024/12/19 | 560 | 560 | 558 | 560 | 5,100 |
| 2024/12/18 | 561 | 561 | 560 | 561 | 1,400 |
| 2024/12/17 | 561 | 562 | 561 | 561 | 900 |
| 2024/12/16 | 565 | 565 | 560 | 560 | 3,400 |
| 2024/12/13 | 563 | 563 | 560 | 563 | 1,200 |
| 2024/12/12 | 566 | 566 | 560 | 563 | 2,000 |
| 2024/12/11 | 564 | 566 | 560 | 565 | 3,400 |
| 2024/12/10 | 565 | 565 | 563 | 563 | 2,200 |
| 2024/12/09 | 565 | 567 | 565 | 565 | 2,000 |
| 2024/12/06 | 568 | 571 | 565 | 565 | 4,000 |
| 2024/12/05 | 572 | 575 | 571 | 571 | 1,100 |
| 2024/12/04 | 578 | 578 | 572 | 575 | 2,400 |
| 2024/12/03 | 578 | 578 | 576 | 576 | 3,200 |
| 2024/12/02 | 575 | 577 | 575 | 577 | 1,400 |
| 2024/11/29 | 570 | 573 | 566 | 573 | 2,900 |
| 2024/11/28 | 566 | 570 | 562 | 570 | 1,800 |
| 2024/11/27 | 571 | 572 | 566 | 566 | 1,700 |
| 2024/11/26 | 562 | 571 | 560 | 571 | 11,100 |
| 2024/11/25 | 565 | 565 | 562 | 562 | 1,700 |
| 2024/11/22 | 564 | 565 | 564 | 564 | 3,200 |
| 2024/11/21 | 563 | 565 | 563 | 564 | 700 |
| 2024/11/20 | 565 | 567 | 563 | 563 | 2,500 |
| 2024/11/19 | 566 | 568 | 565 | 565 | 500 |
| 2024/11/18 | 567 | 568 | 565 | 567 | 4,000 |
| 2024/11/15 | 565 | 567 | 565 | 567 | 5,000 |
| 2024/11/14 | 562 | 565 | 561 | 565 | 1,800 |
| 2024/11/13 | 562 | 565 | 562 | 565 | 1,200 |
| 2024/11/12 | 565 | 565 | 561 | 562 | 1,000 |
| 2024/11/11 | 566 | 566 | 560 | 561 | 1,800 |
| 2024/11/08 | 561 | 567 | 560 | 567 | 2,300 |
| 2024/11/07 | 561 | 563 | 561 | 561 | 1,100 |
| 2024/11/06 | 563 | 567 | 561 | 562 | 2,800 |
| 2024/11/05 | 563 | 566 | 563 | 563 | 600 |
| 2024/11/01 | 560 | 561 | 560 | 561 | 1,100 |
| 2024/10/31 | 561 | 563 | 560 | 560 | 2,500 |
| 2024/10/30 | 568 | 568 | 561 | 561 | 2,200 |
| 2024/10/29 | 560 | 563 | 559 | 561 | 2,000 |
| 2024/10/28 | 558 | 563 | 556 | 563 | 3,300 |
| 2024/10/25 | 573 | 574 | 559 | 559 | 9,000 |
| 2024/10/24 | 579 | 585 | 573 | 573 | 3,700 |
| 2024/10/23 | 579 | 580 | 579 | 580 | 700 |
| 2024/10/22 | 584 | 584 | 579 | 581 | 1,500 |
| 2024/10/21 | 579 | 583 | 579 | 581 | 1,200 |
| 2024/10/18 | 581 | 581 | 579 | 579 | 1,300 |
| 2024/10/17 | 585 | 585 | 581 | 581 | 2,100 |
| 2024/10/16 | 583 | 585 | 583 | 583 | 1,200 |
| 2024/10/15 | 590 | 590 | 580 | 583 | 8,500 |
| 2024/10/11 | 591 | 592 | 585 | 592 | 6,500 |
| 2024/10/10 | 585 | 589 | 585 | 589 | 2,300 |
| 2024/10/09 | 586 | 586 | 585 | 585 | 700 |
| 2024/10/08 | 585 | 585 | 585 | 585 | 700 |
| 2024/10/07 | 593 | 593 | 587 | 588 | 2,400 |
| 2024/10/04 | 590 | 592 | 590 | 592 | 6,000 |
| 2024/10/03 | 593 | 594 | 581 | 587 | 1,900 |
| 2024/10/02 | 594 | 594 | 584 | 590 | 2,000 |
| 2024/10/01 | 591 | 593 | 591 | 593 | 1,600 |
| 2024/09/30 | 588 | 588 | 584 | 585 | 1,100 |
| 2024/09/27 | 590 | 592 | 590 | 590 | 2,000 |
| 2024/09/26 | 591 | 591 | 586 | 590 | 1,600 |
| 2024/09/25 | 586 | 610 | 580 | 591 | 10,000 |
| 2024/09/24 | 582 | 586 | 581 | 581 | 6,500 |
| 2024/09/20 | 581 | 584 | 581 | 581 | 1,700 |
| 2024/09/19 | 578 | 583 | 578 | 580 | 2,000 |
| 2024/09/18 | 585 | 585 | 577 | 577 | 1,900 |
| 2024/09/17 | 579 | 585 | 576 | 585 | 5,100 |
| 2024/09/13 | 578 | 584 | 578 | 578 | 1,400 |
| 2024/09/12 | 589 | 589 | 578 | 578 | 2,400 |
| 2024/09/11 | 584 | 585 | 578 | 581 | 2,900 |
| 2024/09/10 | 586 | 589 | 583 | 584 | 2,000 |
| 2024/09/09 | 585 | 587 | 580 | 586 | 3,000 |
| 2024/09/06 | 590 | 591 | 588 | 588 | 1,300 |
| 2024/09/05 | 590 | 593 | 589 | 589 | 3,700 |
| 2024/09/04 | 594 | 598 | 592 | 592 | 3,900 |
| 2024/09/03 | 595 | 599 | 591 | 599 | 5,200 |
| 2024/09/02 | 600 | 600 | 594 | 594 | 4,600 |
| 2024/08/30 | 595 | 601 | 590 | 601 | 10,000 |
| 2024/08/29 | 592 | 603 | 587 | 595 | 31,500 |
| 2024/08/28 | 632 | 632 | 624 | 629 | 36,200 |
| 2024/08/27 | 628 | 629 | 627 | 629 | 13,400 |
| 2024/08/26 | 625 | 627 | 624 | 627 | 8,600 |
| 2024/08/23 | 623 | 624 | 620 | 623 | 5,500 |
| 2024/08/22 | 620 | 621 | 615 | 621 | 9,100 |
| 2024/08/21 | 617 | 617 | 615 | 617 | 8,700 |
| 2024/08/20 | 618 | 619 | 612 | 612 | 7,100 |
| 2024/08/19 | 618 | 618 | 611 | 611 | 8,500 |
| 2024/08/16 | 605 | 612 | 603 | 611 | 8,600 |
| 2024/08/15 | 608 | 608 | 600 | 605 | 5,700 |
| 2024/08/14 | 609 | 611 | 600 | 608 | 6,800 |
| 2024/08/13 | 620 | 620 | 601 | 609 | 9,700 |
| 2024/08/09 | 602 | 604 | 593 | 600 | 7,800 |
| 2024/08/08 | 600 | 601 | 598 | 599 | 5,500 |
| 2024/08/07 | 598 | 599 | 588 | 599 | 11,100 |
| 2024/08/06 | 600 | 600 | 576 | 589 | 23,200 |
| 2024/08/05 | 611 | 611 | 578 | 580 | 43,700 |
| 2024/08/02 | 639 | 639 | 610 | 625 | 35,300 |
| 2024/08/01 | 630 | 639 | 626 | 639 | 72,100 |
| 2024/07/31 | 654 | 654 | 605 | 624 | 259,300 |
| 2024/07/30 | 559 | 559 | 555 | 555 | 700 |
| 2024/07/29 | 556 | 559 | 556 | 559 | 7,300 |
| 2024/07/26 | 557 | 560 | 556 | 556 | 2,100 |
| 2024/07/25 | 554 | 557 | 552 | 557 | 1,100 |
| 2024/07/24 | 553 | 562 | 550 | 551 | 5,900 |
| 2024/07/23 | 550 | 550 | 546 | 550 | 6,900 |
| 2024/07/22 | 559 | 562 | 553 | 553 | 2,600 |
| 2024/07/19 | 560 | 560 | 559 | 559 | 1,700 |
| 2024/07/18 | 561 | 563 | 561 | 561 | 1,000 |
| 2024/07/17 | 556 | 563 | 554 | 563 | 3,300 |
| 2024/07/16 | 564 | 564 | 563 | 563 | 7,200 |
| 2024/07/12 | 554 | 564 | 554 | 563 | 1,000 |
| 2024/07/11 | 563 | 564 | 563 | 564 | 1,700 |
| 2024/07/10 | 562 | 564 | 560 | 560 | 3,000 |
| 2024/07/09 | 560 | 562 | 553 | 562 | 1,200 |
| 2024/07/08 | 560 | 563 | 555 | 560 | 3,000 |
| 2024/07/05 | 561 | 562 | 558 | 558 | 1,100 |
| 2024/07/04 | 559 | 561 | 559 | 561 | 1,300 |
| 2024/07/03 | 561 | 563 | 559 | 559 | 1,100 |
| 2024/07/02 | 560 | 564 | 560 | 561 | 1,200 |
| 2024/07/01 | 558 | 565 | 558 | 565 | 2,000 |
| 2024/06/28 | 565 | 567 | 559 | 561 | 1,100 |
| 2024/06/27 | 561 | 565 | 561 | 565 | 1,100 |
| 2024/06/26 | 565 | 566 | 565 | 565 | 2,600 |
| 2024/06/25 | 562 | 564 | 562 | 564 | 1,600 |
| 2024/06/24 | 564 | 565 | 562 | 564 | 5,500 |
| 2024/06/21 | 562 | 564 | 562 | 562 | 4,400 |
| 2024/06/20 | 562 | 564 | 561 | 564 | 2,100 |
| 2024/06/19 | 559 | 563 | 559 | 562 | 900 |
| 2024/06/18 | 560 | 566 | 556 | 562 | 2,800 |
| 2024/06/17 | 560 | 564 | 560 | 564 | 2,200 |
| 2024/06/14 | 562 | 565 | 561 | 565 | 500 |
| 2024/06/13 | 571 | 571 | 563 | 563 | 1,000 |
| 2024/06/12 | 574 | 574 | 567 | 570 | 800 |
| 2024/06/11 | 569 | 575 | 565 | 574 | 2,700 |
| 2024/06/10 | 578 | 578 | 568 | 569 | 2,800 |
| 2024/06/07 | 574 | 577 | 573 | 577 | 2,500 |
| 2024/06/06 | 563 | 575 | 563 | 569 | 8,200 |
| 2024/06/05 | 555 | 561 | 555 | 561 | 2,400 |
| 2024/06/04 | 557 | 560 | 557 | 560 | 1,300 |
| 2024/06/03 | 551 | 559 | 551 | 553 | 1,700 |
| 2024/05/31 | 549 | 551 | 549 | 551 | 1,500 |
| 2024/05/30 | 544 | 549 | 544 | 549 | 2,000 |
| 2024/05/29 | 550 | 554 | 550 | 554 | 1,900 |
| 2024/05/28 | 552 | 554 | 543 | 549 | 2,700 |
| 2024/05/27 | 556 | 556 | 550 | 555 | 1,300 |
| 2024/05/24 | 556 | 556 | 553 | 556 | 1,100 |
| 2024/05/23 | 554 | 557 | 553 | 556 | 18,900 |
| 2024/05/22 | 568 | 571 | 568 | 570 | 400 |
| 2024/05/21 | 568 | 568 | 567 | 567 | 2,400 |
| 2024/05/20 | 565 | 571 | 565 | 568 | 900 |
| 2024/05/17 | 568 | 570 | 565 | 565 | 5,700 |
| 2024/05/16 | 567 | 567 | 565 | 565 | 2,700 |
| 2024/05/15 | 565 | 567 | 563 | 567 | 2,600 |
| 2024/05/14 | 557 | 564 | 557 | 564 | 1,500 |
| 2024/05/13 | 551 | 557 | 551 | 555 | 500 |
| 2024/05/10 | 552 | 554 | 551 | 553 | 6,900 |
| 2024/05/09 | 561 | 563 | 561 | 562 | 500 |
| 2024/05/08 | 558 | 562 | 557 | 562 | 600 |
| 2024/05/07 | 555 | 560 | 555 | 555 | 1,800 |
| 2024/05/02 | 563 | 564 | 553 | 555 | 2,700 |
| 2024/05/01 | 554 | 564 | 554 | 564 | 1,300 |
| 2024/04/30 | 560 | 561 | 556 | 556 | 3,000 |
| 2024/04/26 | 565 | 565 | 561 | 561 | 1,200 |
| 2024/04/25 | 557 | 566 | 557 | 564 | 1,000 |
| 2024/04/24 | 560 | 564 | 560 | 564 | 3,600 |
| 2024/04/23 | 560 | 563 | 560 | 563 | 1,300 |
| 2024/04/22 | 557 | 559 | 557 | 558 | 600 |
| 2024/04/19 | 562 | 562 | 555 | 557 | 2,400 |
| 2024/04/18 | 564 | 566 | 557 | 562 | 700 |
| 2024/04/17 | 566 | 566 | 564 | 564 | 4,300 |
| 2024/04/16 | 571 | 571 | 562 | 562 | 13,400 |
| 2024/04/15 | 572 | 574 | 570 | 571 | 7,200 |
| 2024/04/12 | 577 | 582 | 577 | 582 | 4,400 |
| 2024/04/11 | 577 | 579 | 577 | 579 | 1,500 |
| 2024/04/10 | 574 | 576 | 574 | 575 | 900 |
| 2024/04/09 | 573 | 578 | 570 | 574 | 2,000 |
| 2024/04/08 | 574 | 579 | 573 | 574 | 1,500 |
| 2024/04/05 | 577 | 578 | 577 | 578 | 1,400 |
| 2024/04/04 | 576 | 576 | 575 | 576 | 2,800 |
| 2024/04/03 | 575 | 576 | 572 | 574 | 4,300 |
| 2024/04/02 | 574 | 576 | 574 | 575 | 1,900 |
| 2024/04/01 | 575 | 575 | 574 | 574 | 4,800 |
| 2024/03/29 | 574 | 575 | 571 | 571 | 1,400 |
| 2024/03/28 | 572 | 575 | 571 | 572 | 2,400 |
| 2024/03/27 | 578 | 578 | 573 | 576 | 2,600 |
| 2024/03/26 | 571 | 580 | 569 | 580 | 9,500 |
| 2024/03/25 | 580 | 583 | 580 | 583 | 1,100 |
| 2024/03/22 | 579 | 582 | 579 | 579 | 2,900 |
| 2024/03/21 | 576 | 580 | 576 | 579 | 7,900 |
| 2024/03/19 | 576 | 576 | 576 | 576 | 2,300 |
| 2024/03/18 | 573 | 580 | 573 | 579 | 3,300 |
| 2024/03/15 | 574 | 577 | 573 | 577 | 3,000 |
| 2024/03/14 | 574 | 574 | 574 | 574 | 200 |
| 2024/03/13 | 566 | 573 | 566 | 572 | 4,600 |
| 2024/03/12 | 572 | 572 | 565 | 566 | 6,700 |
| 2024/03/11 | 572 | 572 | 565 | 569 | 1,600 |
| 2024/03/08 | 570 | 572 | 568 | 572 | 1,200 |
| 2024/03/07 | 575 | 577 | 572 | 572 | 4,700 |
| 2024/03/06 | 585 | 585 | 578 | 578 | 4,200 |
| 2024/03/05 | 585 | 585 | 572 | 585 | 3,300 |
| 2024/03/04 | 586 | 586 | 580 | 583 | 1,700 |
| 2024/03/01 | 580 | 587 | 580 | 585 | 1,300 |
| 2024/02/29 | 583 | 589 | 577 | 580 | 3,100 |
| 2024/02/28 | 583 | 590 | 578 | 583 | 8,900 |
| 2024/02/27 | 590 | 592 | 584 | 592 | 6,300 |
| 2024/02/26 | 597 | 597 | 587 | 588 | 3,200 |
| 2024/02/22 | 588 | 597 | 580 | 597 | 9,300 |
| 2024/02/21 | 588 | 590 | 583 | 588 | 4,900 |
| 2024/02/20 | 579 | 587 | 579 | 587 | 5,300 |
| 2024/02/19 | 572 | 584 | 571 | 579 | 6,200 |
| 2024/02/16 | 577 | 580 | 572 | 580 | 2,600 |
| 2024/02/15 | 583 | 584 | 569 | 580 | 8,400 |
| 2024/02/14 | 585 | 585 | 579 | 582 | 2,200 |
| 2024/02/13 | 587 | 587 | 578 | 585 | 1,500 |
| 2024/02/09 | 580 | 587 | 579 | 587 | 9,800 |
| 2024/02/08 | 574 | 580 | 562 | 580 | 10,800 |
| 2024/02/07 | 571 | 579 | 570 | 576 | 5,500 |
| 2024/02/06 | 573 | 576 | 570 | 571 | 3,300 |
| 2024/02/05 | 560 | 573 | 560 | 573 | 10,700 |
| 2024/02/02 | 562 | 566 | 561 | 566 | 4,200 |
| 2024/02/01 | 563 | 565 | 561 | 561 | 5,600 |
| 2024/01/31 | 561 | 564 | 557 | 561 | 6,900 |
| 2024/01/30 | 562 | 563 | 558 | 561 | 5,900 |
| 2024/01/29 | 555 | 560 | 553 | 560 | 3,500 |
| 2024/01/26 | 549 | 551 | 548 | 551 | 3,800 |
| 2024/01/25 | 547 | 550 | 547 | 549 | 4,000 |
| 2024/01/24 | 545 | 549 | 545 | 549 | 3,400 |
| 2024/01/23 | 548 | 548 | 545 | 548 | 2,700 |
| 2024/01/22 | 548 | 549 | 545 | 545 | 2,600 |
| 2024/01/19 | 547 | 551 | 545 | 548 | 4,100 |
| 2024/01/18 | 548 | 550 | 545 | 545 | 900 |
| 2024/01/17 | 551 | 551 | 546 | 548 | 4,800 |
| 2024/01/16 | 551 | 553 | 547 | 553 | 4,100 |
| 2024/01/15 | 558 | 558 | 544 | 551 | 20,100 |
| 2024/01/12 | 557 | 565 | 556 | 562 | 16,900 |
| 2024/01/11 | 550 | 557 | 545 | 556 | 9,100 |
| 2024/01/10 | 542 | 550 | 540 | 545 | 7,300 |
| 2024/01/09 | 542 | 547 | 541 | 541 | 4,100 |
| 2024/01/05 | 537 | 545 | 533 | 542 | 2,900 |
| 2024/01/04 | 527 | 532 | 527 | 530 | 2,700 |