7928 旭化学工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-041,0321,03599199781,500997
2021-08-031,0541,0651,0321,03528,9001,035
2021-08-021,0521,0661,0351,06034,0001,060
2021-07-301,0731,0731,0451,05222,2001,052
2021-07-291,0651,0821,0561,07318,8001,073
2021-07-281,0791,0791,0511,06233,5001,062
2021-07-271,0851,0991,0741,08840,3001,088
2021-07-261,0671,0851,0611,08449,4001,084
2021-07-211,0721,0721,0271,04552,3001,045
2021-07-201,0721,0971,0331,033130,5001,033
2021-07-191,1131,1211,0771,10274,0001,102
2021-07-161,1261,1471,1111,14353,6001,143
2021-07-151,1651,1791,1371,140100,9001,140
2021-07-141,1421,1601,1211,160143,2001,160
2021-07-131,1801,2051,1501,153286,3001,153
2021-07-121,2621,2801,1761,232503,2001,232
2021-07-091,1061,1491,1001,142117,6001,142
2021-07-081,1801,1801,0991,123206,9001,123
2021-07-071,2151,2151,1641,19562,7001,195
2021-07-061,2371,2851,2011,210164,1001,210
2021-07-051,1741,2481,1741,237120,8001,237
2021-07-021,1851,1931,1521,16934,6001,169
2021-07-011,2271,2271,1281,19495,9001,194
2021-06-301,2401,2401,2081,21775,6001,217
2021-06-291,2291,2551,2181,23591,1001,235
2021-06-281,1891,2561,1671,242212,6001,242
2021-06-251,1001,1691,1001,16694,7001,166
2021-06-241,1101,1141,0641,10181,4001,101
2021-06-231,1421,1451,0901,11459,5001,114
2021-06-221,1441,1521,1101,13288,4001,132
2021-06-211,1321,1421,0781,124105,0001,124
2021-06-181,2291,2491,1701,180122,9001,180
2021-06-171,1971,2271,1861,219119,5001,219
2021-06-161,1571,1941,1471,19488,8001,194
2021-06-151,1521,1571,1371,15753,2001,157
2021-06-141,1441,1581,1341,14675,7001,146
2021-06-111,0981,1401,0901,11691,5001,116
2021-06-101,0901,0941,0681,08843,4001,088
2021-06-091,1061,1071,0771,08134,4001,081
2021-06-081,0901,1041,0731,10159,6001,101
2021-06-071,1051,1081,0841,09642,6001,096
2021-06-041,1181,1391,0821,104107,7001,104
2021-06-031,0571,1061,0371,106124,1001,106
2021-06-021,0641,0781,0341,04163,4001,041
2021-06-011,0621,0721,0491,06442,0001,064
2021-05-311,0521,0681,0411,06233,3001,062
2021-05-281,0671,0691,0441,05256,5001,052
2021-05-271,0351,0641,0281,06453,0001,064
2021-05-261,0391,0451,0151,03568,3001,035
2021-05-259921,0429891,039163,9001,039
2021-05-2498099696699539,700995
2021-05-2199099095896531,900965
2021-05-2094298994098048,200980
2021-05-1995397094194525,200945
2021-05-1892095592095324,800953
2021-05-1794095090491548,800915
2021-05-1491994991994039,200940
2021-05-1391094390791463,900914
2021-05-1297797893194087,900940
2021-05-111,0181,01896497183,600971
2021-05-101,0081,0179981,00845,3001,008
2021-05-079701,0209661,00879,9001,008
2021-05-0696397895096438,300964
2021-04-3097098593994851,600948
2021-04-2893598993595771,200957
2021-04-2797397693793770,500937
2021-04-2697898396297350,500973
2021-04-239741,00697197566,600975
2021-04-229901,0109821,00066,1001,000
2021-04-211,0101,024957975166,500975
2021-04-201,0101,0491,0001,035102,6001,035
2021-04-191,0121,0359861,020174,5001,020
2021-04-161,0241,0431,0031,012118,7001,012
2021-04-151,0321,0411,0111,024128,3001,024
2021-04-141,0401,1021,0351,051239,4001,051
2021-04-131,0701,1181,0421,042310,8001,042
2021-04-121,1701,1761,1051,126300,5001,126
2021-04-091,2921,2931,1991,200269,9001,200
2021-04-081,3311,3311,2421,303254,1001,303
2021-04-071,2251,3471,2071,338238,7001,338
2021-04-061,2401,2601,1771,229192,4001,229
2021-04-051,2301,2391,1941,21796,7001,217
2021-04-021,1701,2341,1701,228146,1001,228
2021-04-011,1811,1821,1291,157114,0001,157
2021-03-311,1621,2461,1361,182261,2001,182
2021-03-301,0721,1951,0721,183171,6001,183
2021-03-291,0951,1281,0681,07281,2001,072
2021-03-261,0601,0941,0581,07762,7001,077
2021-03-251,0291,0581,0001,04649,4001,046
2021-03-241,0221,0459901,035102,5001,035
2021-03-231,0881,1221,0521,052106,5001,052
2021-03-221,0631,0801,0381,06652,8001,066
2021-03-191,0401,0591,0201,05536,6001,055
2021-03-181,0291,0621,0121,04169,9001,041
2021-03-171,0281,0321,0151,02021,0001,020
2021-03-161,0161,0351,0121,03546,6001,035
2021-03-151,0481,0481,0041,01664,5001,016
2021-03-121,0201,0289881,02877,8001,028
2021-03-119551,0289551,01380,6001,013
2021-03-10935978935955103,600955
2021-03-0990794189392291,500922
2021-03-0892992989090660,100906
2021-03-0590591487290795,900907
2021-03-0493893887891599,800915
2021-03-0396496492593966,100939
2021-03-0297098593394988,600949
2021-03-01939970915970107,500970
2021-02-26938963906942119,300942
2021-02-259791,01295496390,100963
2021-02-241,0131,026952952178,700952
2021-02-221,0461,0751,0181,024111,4001,024
2021-02-191,0461,0801,0051,024190,8001,024
2021-02-181,1601,1781,0611,064314,2001,064
2021-02-171,1971,2191,1501,164277,3001,164
2021-02-161,1751,2601,1551,207693,5001,207
2021-02-151,0691,2331,0591,115720,1001,115
2021-02-121,0441,0681,0011,064134,6001,064
2021-02-101,0111,0461,0101,046107,7001,046
2021-02-091,0131,013985996131,900996
2021-02-081,0701,0999921,017284,0001,017
2021-02-051,0091,1001,0061,090382,4001,090
2021-02-041,0081,033976985156,700985
2021-02-039921,0459911,024196,1001,024
2021-02-029801,0279711,022225,9001,022
2021-02-0193097391697183,900971
2021-01-2997198393094490,500944
2021-01-2894298894297996,800979
2021-01-27958990949984171,900984
2021-01-26986986938945188,800945
2021-01-25990993956975375,800975
2021-01-229751,0189591,018958,7001,018
2021-01-21996996907932727,500932
2021-01-209771,023960981965,200981
2021-01-191,0201,0799751,0061,264,6001,006
2021-01-189621,0179389961,174,900996
2021-01-151,0601,0709481,0221,903,6001,022
2021-01-141,1001,1509309365,065,700936
2021-01-1387587587587548,600875
2021-01-1272572572572525,000725
2021-01-0862763461462580,400625
2021-01-0762864861262485,300624
2021-01-06602640600627136,400627
2021-01-0556760356760072,000600
2021-01-0458459255458256,600582

分割・併合履歴 : [1993-08-26]1株→1.1株