7928 旭化学工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-2752753451052241,800522
2020-11-2652152850851929,400519
2020-11-25536564508521140,500521
2020-11-2450053749653789,800537
2020-11-2048350048350034,200500
2020-11-1947148347148112,700481
2020-11-1846148746147116,700471
2020-11-1747748146346521,900465
2020-11-1646247546247416,100474
2020-11-134764764674707,800470
2020-11-1248749447647923,100479
2020-11-1147049146847938,800479
2020-11-1045749145146845,200468
2020-11-0944044843444318,600443
2020-11-064204294204245,800424
2020-11-054134214134184,000418
2020-11-044124184024186,500418
2020-11-0241141440040423,100404
2020-10-3043243741041516,600415
2020-10-2943543843043610,100436
2020-10-284354464304429,800442
2020-10-2743244743043814,900438
2020-10-2643044643043233,200432
2020-10-2345046143443736,700437
2020-10-22466519450450148,500450
2020-10-2146246845445819,100458
2020-10-2045347044845432,600454
2020-10-1947347545345374,800453
2020-10-16501540480481278,100481
2020-10-15521530485521413,800521
2020-10-14556556536556238,900556
2020-10-1347647647647617,100476
2020-10-1240040139539610,700396
2020-10-0939540339439710,300397
2020-10-084004003903919,500391
2020-10-0738940038840012,600400
2020-10-063793873793873,200387
2020-10-053673783673783,000378
2020-10-023663793653678,200367
2020-09-303673683643651,300365
2020-09-293583653583643,300364
2020-09-283613663583631,600363
2020-09-253653653623624,300362
2020-09-243683703643645,700364
2020-09-233643663603666,100366
2020-09-183563623563604,300360
2020-09-173543553543551,500355
2020-09-163543563543552,200355
2020-09-153553553533531,400353
2020-09-14357357352354900354
2020-09-11351352351352300352
2020-09-103493563493513,400351
2020-09-093473483463474,700347
2020-09-083483493463474,200347
2020-09-073573593503502,500350
2020-09-04352354352354400354
2020-09-033503513503501,300350
2020-09-02353355350350700350
2020-09-01355355353353300353
2020-08-313493573493551,900355
2020-08-283513533513531,600353
2020-08-273593593513541,000354
2020-08-263523593513599,800359
2020-08-25349354349352500352
2020-08-243573573483492,700349
2020-08-21354354354354300354
2020-08-203573573513553,200355
2020-08-193543583483553,700355
2020-08-183553553503503,400350
2020-08-17358358355356700356
2020-08-143523563523552,500355
2020-08-1334235734235214,200352
2020-08-12339342339342700342
2020-08-113403413353393,200339
2020-08-073433433423421,000342
2020-08-063253433253435,600343
2020-08-05322324322324700324
2020-08-043223243173222,800322
2020-08-033123143113145,300314
2020-07-313263263113114,800311
2020-07-303323333253261,800326
2020-07-293393393283288,700328
2020-07-2834734733533512,300335
2020-07-273433473423473,400347
2020-07-22349349345347700347
2020-07-213483513443443,300344
2020-07-203493513463463,900346
2020-07-1734235634235611,100356
2020-07-163573573493509,700350
2020-07-1535936435635710,100357
2020-07-143523583483589,700358
2020-07-133603613563618,500361
2020-07-1036136235035012,000350
2020-07-093623663613613,900361
2020-07-083603643603614,100361
2020-07-073603603583603,600360
2020-07-063583623563623,700362
2020-07-033593623583582,600358
2020-07-023683703563576,700357
2020-07-013683733683682,900368
2020-06-303653723653674,400367
2020-06-2937738336436410,100364
2020-06-2638338637037815,300378
2020-06-253793823793824,500382
2020-06-243783803763798,000379
2020-06-233843873803808,100380
2020-06-223783813733815,100381
2020-06-193733783723783,600378
2020-06-183783783703743,200374
2020-06-1737938037537812,600378
2020-06-163703733703733,600373
2020-06-153763833653657,500365
2020-06-123693773693766,800376
2020-06-1139039238338510,200385
2020-06-1040240338539321,400393
2020-06-0939841039840640,800406
2020-06-0838339938139817,000398
2020-06-053773813773816,400381
2020-06-043803813763774,400377
2020-06-0337938137338010,900380
2020-06-0238638637237818,200378
2020-06-0137038937037918,900379
2020-05-2936536935936712,000367
2020-05-2837637836536517,700365
2020-05-273753813743757,300375
2020-05-2640140137537731,100377
2020-05-25354407354385143,700385
2020-05-223563563533533,700353
2020-05-213513543503545,300354
2020-05-203493503473495,600349
2020-05-193473473463462,200346
2020-05-183383433373423,300342
2020-05-153443493443461,600346
2020-05-143503503433438,000343
2020-05-133483553483553,200355
2020-05-123543543513512,500351
2020-05-1134635134235114,700351
2020-05-083483503473471,800347
2020-05-073443503443482,600348
2020-05-013643643503515,000351
2020-04-303553643553577,200357
2020-04-283473533413537,200353
2020-04-273463463423423,300342
2020-04-243533533453451,600345
2020-04-233403473403474,600347
2020-04-223493493383415,900341
2020-04-2135239134234235,400342
2020-04-203603603473478,200347
2020-04-173613613563565,600356
2020-04-1637437435636517,400365
2020-04-15368383360370104,100370
2020-04-14345408345408125,900408
2020-04-133273323243284,900328
2020-04-103203343203275,600327
2020-04-093223243193207,200320
2020-04-083113193113194,900319
2020-04-073153183123184,500318
2020-04-063023233023126,400312
2020-04-033113163033036,500303
2020-04-023203283063109,400310
2020-04-013263293263281,700328
2020-03-313283283223262,500326
2020-03-303363363203225,100322
2020-03-273203303173307,500330
2020-03-263373373133137,200313
2020-03-253103233103218,000321
2020-03-243043042943025,200302
2020-03-2329529628028818,500288
2020-03-1931332129329512,500295
2020-03-183303303123121,900312
2020-03-1730632529932411,500324
2020-03-163113253083112,600311
2020-03-1328331328330836,700308
2020-03-1232733232232512,900325
2020-03-113593603373405,700340
2020-03-1035035932635928,900359
2020-03-0936436835135110,900351
2020-03-063923953703757,700375
2020-03-054164163913978,200397
2020-03-0439540139140019,100400
2020-03-03392454389414165,000414
2020-03-0235238735037615,300376
2020-02-2836737435035637,100356
2020-02-2744444540540719,700407
2020-02-2645746344545115,700451
2020-02-2546647045445813,800458
2020-02-214854914794797,900479
2020-02-204814904794794,800479
2020-02-194724784714785,200478
2020-02-184674764674727,500472
2020-02-1746747346547012,300470
2020-02-144714724684713,100471
2020-02-134784794714717,700471
2020-02-1250450447147644,600476
2020-02-1047048146547211,600472
2020-02-074684794684726,000472
2020-02-064654734654664,900466
2020-02-054654664614624,100462
2020-02-0446847046146110,500461
2020-02-034664714604685,900468
2020-01-314664714624688,300468
2020-01-3047548046746911,000469
2020-01-294834834794794,000479
2020-01-2846148246047716,500477
2020-01-2748748747347716,000477
2020-01-2450350348749217,700492
2020-01-235045085025028,500502
2020-01-2250550750350411,900504
2020-01-215065095055057,700505
2020-01-2050651350450519,200505
2020-01-1751251250250616,300506
2020-01-1650851550250716,500507
2020-01-1550851349950860,500508
2020-01-14508528503509193,900509
2020-01-10562602544588256,300588
2020-01-0952354251054244,600542
2020-01-0853754451352025,400520
2020-01-0752554052154033,000540
2020-01-0651652251152213,300522

分割・併合履歴 : [1993-08-26]1株→1.1株