7928 旭化学工業(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-31 | 691 | 691 | 680 | 680 | 2,000 | 680 |
2023-03-30 | 681 | 685 | 681 | 685 | 1,300 | 685 |
2023-03-29 | 673 | 685 | 668 | 685 | 6,100 | 685 |
2023-03-28 | 670 | 676 | 670 | 673 | 1,200 | 673 |
2023-03-27 | 678 | 678 | 661 | 669 | 2,800 | 669 |
2023-03-24 | 686 | 686 | 669 | 670 | 2,000 | 670 |
2023-03-23 | 670 | 676 | 668 | 676 | 2,100 | 676 |
2023-03-22 | 676 | 677 | 671 | 673 | 2,300 | 673 |
2023-03-20 | 663 | 678 | 655 | 678 | 13,400 | 678 |
2023-03-17 | 686 | 686 | 668 | 673 | 5,600 | 673 |
2023-03-16 | 680 | 689 | 667 | 680 | 11,300 | 680 |
2023-03-15 | 686 | 689 | 685 | 685 | 3,400 | 685 |
2023-03-14 | 692 | 700 | 686 | 686 | 5,200 | 686 |
2023-03-13 | 698 | 704 | 691 | 700 | 3,000 | 700 |
2023-03-10 | 702 | 703 | 695 | 698 | 6,300 | 698 |
2023-03-09 | 700 | 702 | 697 | 702 | 10,200 | 702 |
2023-03-08 | 699 | 699 | 691 | 692 | 5,100 | 692 |
2023-03-07 | 695 | 700 | 691 | 700 | 3,600 | 700 |
2023-03-06 | 697 | 700 | 689 | 692 | 5,500 | 692 |
2023-03-03 | 685 | 690 | 684 | 689 | 1,500 | 689 |
2023-03-02 | 689 | 695 | 686 | 688 | 3,800 | 688 |
2023-03-01 | 686 | 690 | 679 | 685 | 3,500 | 685 |
2023-02-28 | 696 | 712 | 686 | 686 | 15,900 | 686 |
2023-02-27 | 690 | 690 | 681 | 690 | 3,900 | 690 |
2023-02-24 | 701 | 701 | 695 | 698 | 3,000 | 698 |
2023-02-22 | 699 | 699 | 695 | 697 | 3,600 | 697 |
2023-02-21 | 701 | 701 | 698 | 699 | 5,200 | 699 |
2023-02-20 | 699 | 701 | 696 | 699 | 4,100 | 699 |
2023-02-17 | 679 | 694 | 679 | 694 | 6,600 | 694 |
2023-02-16 | 685 | 686 | 679 | 682 | 5,100 | 682 |
2023-02-15 | 685 | 687 | 677 | 680 | 1,900 | 680 |
2023-02-14 | 680 | 685 | 680 | 685 | 3,600 | 685 |
2023-02-13 | 681 | 684 | 677 | 683 | 3,000 | 683 |
2023-02-10 | 689 | 689 | 680 | 681 | 2,900 | 681 |
2023-02-09 | 681 | 689 | 681 | 685 | 2,600 | 685 |
2023-02-08 | 684 | 684 | 678 | 682 | 8,300 | 682 |
2023-02-07 | 671 | 682 | 670 | 681 | 9,000 | 681 |
2023-02-06 | 667 | 672 | 666 | 671 | 4,100 | 671 |
2023-02-03 | 671 | 672 | 668 | 670 | 1,300 | 670 |
2023-02-02 | 673 | 673 | 669 | 670 | 3,600 | 670 |
2023-02-01 | 675 | 675 | 668 | 671 | 1,100 | 671 |
2023-01-31 | 674 | 675 | 670 | 674 | 5,100 | 674 |
2023-01-30 | 671 | 674 | 671 | 674 | 3,100 | 674 |
2023-01-27 | 666 | 666 | 664 | 666 | 3,200 | 666 |
2023-01-26 | 674 | 674 | 665 | 668 | 4,800 | 668 |
2023-01-25 | 672 | 672 | 667 | 668 | 4,500 | 668 |
2023-01-24 | 666 | 674 | 666 | 668 | 10,400 | 668 |
2023-01-23 | 660 | 669 | 653 | 666 | 9,800 | 666 |
2023-01-20 | 653 | 660 | 653 | 660 | 4,700 | 660 |
2023-01-19 | 659 | 659 | 650 | 653 | 2,700 | 653 |
2023-01-18 | 655 | 660 | 655 | 660 | 7,400 | 660 |
2023-01-17 | 653 | 658 | 651 | 658 | 5,200 | 658 |
2023-01-16 | 657 | 657 | 644 | 650 | 9,200 | 650 |
2023-01-13 | 664 | 669 | 645 | 659 | 35,500 | 659 |
2023-01-12 | 630 | 657 | 628 | 634 | 16,100 | 634 |
2023-01-11 | 622 | 631 | 622 | 629 | 5,500 | 629 |
2023-01-10 | 612 | 623 | 612 | 622 | 6,900 | 622 |
2023-01-06 | 615 | 616 | 608 | 614 | 5,800 | 614 |
2023-01-05 | 620 | 623 | 620 | 623 | 1,900 | 623 |
2023-01-04 | 624 | 624 | 610 | 619 | 10,500 | 619 |
分割・併合履歴 : [1993-08-26]1株→1.1株