7928 旭化学工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 580 | 583 | 580 | 582 | 3,000 | 582 |
| 2025-12-09 | 583 | 583 | 581 | 581 | 1,400 | 581 |
| 2025-12-08 | 583 | 583 | 581 | 583 | 1,200 | 583 |
| 2025-12-05 | 583 | 585 | 583 | 583 | 700 | 583 |
| 2025-12-04 | 587 | 587 | 583 | 584 | 2,700 | 584 |
| 2025-12-03 | 588 | 588 | 584 | 584 | 1,900 | 584 |
| 2025-12-02 | 587 | 588 | 586 | 586 | 2,700 | 586 |
| 2025-12-01 | 588 | 589 | 586 | 586 | 2,200 | 586 |
| 2025-11-28 | 585 | 588 | 585 | 588 | 2,600 | 588 |
| 2025-11-27 | 587 | 587 | 575 | 585 | 3,400 | 585 |
| 2025-11-26 | 582 | 582 | 582 | 582 | 400 | 582 |
| 2025-11-25 | 586 | 586 | 582 | 582 | 900 | 582 |
| 2025-11-21 | 585 | 588 | 581 | 582 | 2,200 | 582 |
| 2025-11-20 | 585 | 585 | 580 | 585 | 1,600 | 585 |
| 2025-11-19 | 583 | 585 | 583 | 585 | 900 | 585 |
| 2025-11-18 | 583 | 583 | 579 | 579 | 400 | 579 |
| 2025-11-17 | 583 | 583 | 579 | 583 | 2,400 | 583 |
| 2025-11-14 | 580 | 582 | 580 | 582 | 600 | 582 |
| 2025-11-13 | 577 | 580 | 575 | 580 | 2,500 | 580 |
| 2025-11-12 | 575 | 580 | 575 | 577 | 1,200 | 577 |
| 2025-11-11 | 576 | 576 | 575 | 575 | 2,500 | 575 |
| 2025-11-10 | 577 | 577 | 575 | 576 | 1,700 | 576 |
| 2025-11-07 | 574 | 577 | 574 | 577 | 700 | 577 |
| 2025-11-06 | 576 | 576 | 574 | 574 | 1,200 | 574 |
| 2025-11-05 | 577 | 577 | 575 | 575 | 3,000 | 575 |
| 2025-11-04 | 578 | 580 | 577 | 578 | 2,800 | 578 |
| 2025-10-31 | 582 | 582 | 578 | 578 | 1,300 | 578 |
| 2025-10-30 | 579 | 582 | 579 | 582 | 600 | 582 |
| 2025-10-29 | 582 | 582 | 580 | 580 | 1,500 | 580 |
| 2025-10-28 | 584 | 584 | 583 | 584 | 1,000 | 584 |
| 2025-10-27 | 584 | 585 | 584 | 584 | 2,100 | 584 |
| 2025-10-24 | 584 | 584 | 581 | 583 | 500 | 583 |
| 2025-10-23 | 580 | 581 | 578 | 580 | 2,000 | 580 |
| 2025-10-22 | 582 | 582 | 580 | 580 | 1,900 | 580 |
| 2025-10-21 | 585 | 585 | 581 | 582 | 1,900 | 582 |
| 2025-10-20 | 580 | 583 | 580 | 583 | 1,700 | 583 |
| 2025-10-17 | 580 | 582 | 579 | 580 | 1,300 | 580 |
| 2025-10-16 | 586 | 586 | 581 | 582 | 1,800 | 582 |
| 2025-10-15 | 587 | 589 | 586 | 586 | 5,100 | 586 |
| 2025-10-14 | 580 | 586 | 573 | 586 | 10,100 | 586 |
| 2025-10-10 | 583 | 587 | 581 | 581 | 4,000 | 581 |
| 2025-10-09 | 587 | 587 | 584 | 584 | 2,700 | 584 |
| 2025-10-08 | 587 | 589 | 587 | 587 | 900 | 587 |
| 2025-10-07 | 590 | 590 | 586 | 588 | 800 | 588 |
| 2025-10-06 | 593 | 593 | 586 | 586 | 3,700 | 586 |
| 2025-10-03 | 585 | 592 | 584 | 591 | 3,800 | 591 |
| 2025-10-02 | 589 | 590 | 585 | 585 | 2,200 | 585 |
| 2025-10-01 | 590 | 592 | 589 | 590 | 3,800 | 590 |
| 2025-09-30 | 592 | 592 | 590 | 591 | 1,900 | 591 |
| 2025-09-29 | 591 | 592 | 591 | 591 | 1,200 | 591 |
| 2025-09-26 | 593 | 593 | 591 | 591 | 2,700 | 591 |
| 2025-09-25 | 594 | 594 | 593 | 593 | 1,500 | 593 |
| 2025-09-24 | 598 | 598 | 595 | 595 | 1,400 | 595 |
| 2025-09-22 | 597 | 597 | 594 | 597 | 2,800 | 597 |
| 2025-09-19 | 596 | 597 | 594 | 597 | 2,200 | 597 |
| 2025-09-18 | 595 | 596 | 594 | 596 | 2,800 | 596 |
| 2025-09-17 | 598 | 598 | 596 | 596 | 1,500 | 596 |
| 2025-09-16 | 601 | 602 | 598 | 598 | 3,900 | 598 |
| 2025-09-12 | 603 | 603 | 597 | 601 | 2,700 | 601 |
| 2025-09-11 | 598 | 601 | 594 | 601 | 12,400 | 601 |
| 2025-09-10 | 593 | 598 | 593 | 598 | 6,900 | 598 |
| 2025-09-09 | 595 | 596 | 593 | 594 | 3,300 | 594 |
| 2025-09-08 | 593 | 597 | 592 | 596 | 8,500 | 596 |
| 2025-09-05 | 590 | 594 | 590 | 593 | 3,600 | 593 |
| 2025-09-04 | 589 | 592 | 589 | 590 | 4,700 | 590 |
| 2025-09-03 | 593 | 593 | 589 | 589 | 3,500 | 589 |
| 2025-09-02 | 594 | 599 | 593 | 593 | 7,000 | 593 |
| 2025-09-01 | 600 | 600 | 595 | 595 | 9,300 | 595 |
| 2025-08-29 | 608 | 608 | 602 | 602 | 8,500 | 602 |
| 2025-08-28 | 603 | 616 | 601 | 606 | 32,800 | 606 |
| 2025-08-27 | 639 | 644 | 637 | 640 | 21,000 | 640 |
| 2025-08-26 | 641 | 642 | 629 | 638 | 19,800 | 638 |
| 2025-08-25 | 643 | 643 | 639 | 642 | 12,800 | 642 |
| 2025-08-22 | 641 | 642 | 640 | 641 | 4,700 | 641 |
| 2025-08-21 | 639 | 639 | 635 | 639 | 4,100 | 639 |
| 2025-08-20 | 633 | 639 | 633 | 639 | 11,000 | 639 |
| 2025-08-19 | 633 | 634 | 632 | 633 | 5,500 | 633 |
| 2025-08-18 | 631 | 632 | 629 | 632 | 5,000 | 632 |
| 2025-08-15 | 628 | 631 | 628 | 628 | 6,300 | 628 |
| 2025-08-14 | 630 | 632 | 626 | 628 | 5,100 | 628 |
| 2025-08-13 | 631 | 633 | 625 | 627 | 10,700 | 627 |
| 2025-08-12 | 631 | 632 | 627 | 628 | 9,000 | 628 |
| 2025-08-08 | 630 | 631 | 628 | 628 | 4,100 | 628 |
| 2025-08-07 | 628 | 629 | 626 | 629 | 4,900 | 629 |
| 2025-08-06 | 627 | 629 | 626 | 628 | 7,300 | 628 |
| 2025-08-05 | 625 | 628 | 624 | 628 | 4,700 | 628 |
| 2025-08-04 | 620 | 625 | 619 | 625 | 10,200 | 625 |
| 2025-08-01 | 616 | 619 | 615 | 619 | 3,800 | 619 |
| 2025-07-31 | 617 | 619 | 616 | 616 | 4,100 | 616 |
| 2025-07-30 | 617 | 619 | 616 | 617 | 4,400 | 617 |
| 2025-07-29 | 618 | 619 | 615 | 617 | 3,500 | 617 |
| 2025-07-28 | 618 | 619 | 615 | 619 | 3,800 | 619 |
| 2025-07-25 | 618 | 618 | 611 | 615 | 4,200 | 615 |
| 2025-07-24 | 619 | 619 | 615 | 615 | 4,800 | 615 |
| 2025-07-23 | 619 | 619 | 615 | 618 | 3,100 | 618 |
| 2025-07-22 | 615 | 618 | 615 | 618 | 2,200 | 618 |
| 2025-07-18 | 615 | 617 | 615 | 615 | 2,600 | 615 |
| 2025-07-17 | 614 | 615 | 612 | 615 | 1,300 | 615 |
| 2025-07-16 | 615 | 615 | 612 | 612 | 1,200 | 612 |
| 2025-07-15 | 611 | 612 | 607 | 612 | 2,600 | 612 |
| 2025-07-14 | 610 | 615 | 607 | 611 | 6,800 | 611 |
| 2025-07-11 | 606 | 610 | 601 | 610 | 9,600 | 610 |
| 2025-07-10 | 607 | 610 | 605 | 606 | 2,800 | 606 |
| 2025-07-09 | 610 | 610 | 606 | 606 | 2,600 | 606 |
| 2025-07-08 | 609 | 609 | 604 | 609 | 2,800 | 609 |
| 2025-07-07 | 608 | 608 | 602 | 607 | 1,900 | 607 |
| 2025-07-04 | 602 | 603 | 600 | 603 | 1,200 | 603 |
| 2025-07-03 | 602 | 605 | 598 | 599 | 2,700 | 599 |
| 2025-07-02 | 600 | 602 | 599 | 599 | 2,400 | 599 |
| 2025-07-01 | 599 | 600 | 598 | 600 | 1,300 | 600 |
| 2025-06-30 | 592 | 596 | 591 | 596 | 3,500 | 596 |
| 2025-06-27 | 590 | 592 | 590 | 591 | 1,800 | 591 |
| 2025-06-26 | 590 | 590 | 585 | 590 | 300 | 590 |
| 2025-06-25 | 590 | 590 | 584 | 590 | 600 | 590 |
| 2025-06-24 | 590 | 590 | 584 | 590 | 5,000 | 590 |
| 2025-06-23 | 589 | 592 | 588 | 591 | 2,700 | 591 |
| 2025-06-20 | 585 | 591 | 585 | 591 | 3,400 | 591 |
| 2025-06-19 | 584 | 585 | 582 | 585 | 1,200 | 585 |
| 2025-06-18 | 584 | 584 | 582 | 583 | 1,900 | 583 |
| 2025-06-17 | 582 | 582 | 580 | 582 | 2,900 | 582 |
| 2025-06-16 | 580 | 580 | 580 | 580 | 800 | 580 |
| 2025-06-13 | 576 | 576 | 573 | 576 | 900 | 576 |
| 2025-06-12 | 576 | 576 | 570 | 576 | 3,000 | 576 |
| 2025-06-11 | 575 | 577 | 575 | 575 | 1,700 | 575 |
| 2025-06-10 | 582 | 585 | 573 | 574 | 11,500 | 574 |
| 2025-06-09 | 582 | 582 | 582 | 582 | 400 | 582 |
| 2025-06-06 | 582 | 582 | 578 | 582 | 600 | 582 |
| 2025-06-05 | 580 | 581 | 579 | 579 | 1,600 | 579 |
| 2025-06-04 | 580 | 580 | 578 | 580 | 2,100 | 580 |
| 2025-06-03 | 578 | 580 | 578 | 580 | 1,300 | 580 |
| 2025-06-02 | 575 | 578 | 575 | 578 | 1,500 | 578 |
| 2025-05-30 | 569 | 575 | 569 | 575 | 3,500 | 575 |
| 2025-05-29 | 585 | 585 | 565 | 569 | 15,200 | 569 |
| 2025-05-28 | 588 | 588 | 571 | 585 | 4,400 | 585 |
| 2025-05-27 | 585 | 587 | 585 | 587 | 1,200 | 587 |
| 2025-05-26 | 588 | 588 | 585 | 587 | 700 | 587 |
| 2025-05-23 | 586 | 588 | 585 | 588 | 1,300 | 588 |
| 2025-05-22 | 588 | 588 | 586 | 586 | 2,200 | 586 |
| 2025-05-21 | 588 | 590 | 587 | 588 | 1,700 | 588 |
| 2025-05-20 | 585 | 587 | 585 | 587 | 1,100 | 587 |
| 2025-05-19 | 586 | 587 | 584 | 584 | 1,500 | 584 |
| 2025-05-16 | 584 | 585 | 580 | 580 | 1,100 | 580 |
| 2025-05-15 | 589 | 590 | 580 | 583 | 3,200 | 583 |
| 2025-05-14 | 589 | 589 | 585 | 589 | 1,100 | 589 |
| 2025-05-13 | 590 | 590 | 586 | 588 | 1,000 | 588 |
| 2025-05-12 | 590 | 590 | 586 | 589 | 900 | 589 |
| 2025-05-09 | 587 | 591 | 585 | 590 | 1,600 | 590 |
| 2025-05-08 | 591 | 591 | 585 | 587 | 1,400 | 587 |
| 2025-05-07 | 583 | 588 | 581 | 588 | 1,100 | 588 |
| 2025-05-02 | 588 | 591 | 571 | 583 | 6,500 | 583 |
| 2025-05-01 | 585 | 593 | 585 | 588 | 3,000 | 588 |
| 2025-04-30 | 584 | 586 | 577 | 585 | 2,400 | 585 |
| 2025-04-28 | 580 | 583 | 578 | 583 | 1,600 | 583 |
| 2025-04-25 | 578 | 582 | 578 | 580 | 3,900 | 580 |
| 2025-04-24 | 582 | 583 | 576 | 583 | 1,100 | 583 |
| 2025-04-23 | 577 | 583 | 577 | 583 | 1,900 | 583 |
| 2025-04-22 | 575 | 582 | 575 | 577 | 2,300 | 577 |
| 2025-04-21 | 586 | 586 | 575 | 575 | 2,800 | 575 |
| 2025-04-18 | 587 | 587 | 581 | 586 | 2,700 | 586 |
| 2025-04-17 | 619 | 632 | 550 | 581 | 140,600 | 581 |
| 2025-04-16 | 593 | 632 | 581 | 629 | 49,200 | 629 |
| 2025-04-15 | 593 | 594 | 593 | 593 | 1,400 | 593 |
| 2025-04-14 | 582 | 595 | 579 | 593 | 4,500 | 593 |
| 2025-04-11 | 571 | 577 | 570 | 577 | 700 | 577 |
| 2025-04-10 | 563 | 588 | 563 | 571 | 2,900 | 571 |
| 2025-04-09 | 563 | 563 | 548 | 556 | 4,300 | 556 |
| 2025-04-08 | 561 | 564 | 550 | 556 | 2,500 | 556 |
| 2025-04-07 | 551 | 558 | 540 | 548 | 5,100 | 548 |
| 2025-04-04 | 577 | 578 | 570 | 570 | 5,100 | 570 |
| 2025-04-03 | 593 | 593 | 590 | 593 | 1,600 | 593 |
| 2025-04-02 | 604 | 604 | 596 | 596 | 900 | 596 |
| 2025-04-01 | 601 | 601 | 598 | 600 | 1,100 | 600 |
| 2025-03-31 | 597 | 605 | 597 | 600 | 3,400 | 600 |
| 2025-03-28 | 599 | 600 | 599 | 599 | 1,700 | 599 |
| 2025-03-27 | 598 | 602 | 598 | 599 | 2,800 | 599 |
| 2025-03-26 | 599 | 599 | 594 | 594 | 400 | 594 |
| 2025-03-25 | 591 | 599 | 591 | 599 | 1,000 | 599 |
| 2025-03-24 | 600 | 600 | 591 | 591 | 2,000 | 591 |
| 2025-03-21 | 600 | 600 | 600 | 600 | 1,200 | 600 |
| 2025-03-19 | 600 | 601 | 587 | 600 | 3,200 | 600 |
| 2025-03-18 | 600 | 600 | 598 | 600 | 700 | 600 |
| 2025-03-17 | 598 | 600 | 598 | 598 | 1,000 | 598 |
| 2025-03-14 | 597 | 598 | 597 | 597 | 400 | 597 |
| 2025-03-13 | 597 | 597 | 597 | 597 | 600 | 597 |
| 2025-03-12 | 595 | 597 | 595 | 595 | 300 | 595 |
| 2025-03-11 | 600 | 600 | 588 | 595 | 2,500 | 595 |
| 2025-03-10 | 600 | 600 | 599 | 599 | 38,000 | 599 |
| 2025-03-07 | 599 | 599 | 599 | 599 | 500 | 599 |
| 2025-03-06 | 595 | 600 | 595 | 599 | 2,600 | 599 |
| 2025-03-05 | 593 | 595 | 590 | 595 | 1,000 | 595 |
| 2025-03-04 | 594 | 595 | 594 | 594 | 400 | 594 |
| 2025-03-03 | 594 | 595 | 594 | 595 | 1,000 | 595 |
| 2025-02-28 | 598 | 598 | 589 | 594 | 3,600 | 594 |
| 2025-02-27 | 599 | 599 | 595 | 596 | 3,100 | 596 |
| 2025-02-26 | 598 | 600 | 598 | 599 | 700 | 599 |
| 2025-02-25 | 598 | 600 | 598 | 598 | 700 | 598 |
| 2025-02-21 | 600 | 600 | 598 | 598 | 2,100 | 598 |
| 2025-02-20 | 600 | 600 | 598 | 598 | 1,700 | 598 |
| 2025-02-19 | 599 | 599 | 598 | 598 | 1,000 | 598 |
| 2025-02-18 | 599 | 600 | 597 | 600 | 2,600 | 600 |
| 2025-02-17 | 598 | 599 | 598 | 599 | 3,700 | 599 |
| 2025-02-14 | 595 | 598 | 595 | 598 | 1,200 | 598 |
| 2025-02-13 | 597 | 598 | 595 | 597 | 600 | 597 |
| 2025-02-12 | 593 | 595 | 593 | 594 | 1,200 | 594 |
| 2025-02-10 | 595 | 597 | 594 | 594 | 2,000 | 594 |
| 2025-02-07 | 595 | 597 | 594 | 597 | 1,600 | 597 |
| 2025-02-06 | 592 | 595 | 592 | 595 | 1,000 | 595 |
| 2025-02-05 | 595 | 596 | 592 | 592 | 3,100 | 592 |
| 2025-02-04 | 591 | 596 | 591 | 596 | 3,800 | 596 |
| 2025-02-03 | 595 | 595 | 590 | 590 | 300 | 590 |
| 2025-01-31 | 593 | 595 | 588 | 595 | 1,100 | 595 |
| 2025-01-30 | 589 | 593 | 588 | 593 | 3,200 | 593 |
| 2025-01-29 | 589 | 590 | 588 | 589 | 2,100 | 589 |
| 2025-01-28 | 588 | 589 | 587 | 589 | 1,400 | 589 |
| 2025-01-27 | 589 | 591 | 582 | 588 | 10,700 | 588 |
| 2025-01-24 | 585 | 588 | 581 | 588 | 5,700 | 588 |
| 2025-01-23 | 577 | 582 | 574 | 582 | 3,000 | 582 |
| 2025-01-22 | 574 | 578 | 574 | 577 | 900 | 577 |
| 2025-01-21 | 575 | 575 | 572 | 574 | 3,300 | 574 |
| 2025-01-20 | 573 | 575 | 573 | 575 | 900 | 575 |
| 2025-01-17 | 573 | 581 | 572 | 572 | 1,000 | 572 |
| 2025-01-16 | 579 | 583 | 575 | 575 | 1,200 | 575 |
| 2025-01-15 | 578 | 583 | 573 | 583 | 5,400 | 583 |
| 2025-01-14 | 580 | 586 | 579 | 579 | 2,300 | 579 |
| 2025-01-10 | 574 | 580 | 569 | 579 | 10,600 | 579 |
| 2025-01-09 | 596 | 596 | 569 | 577 | 5,100 | 577 |
| 2025-01-08 | 584 | 597 | 584 | 596 | 8,600 | 596 |
| 2025-01-07 | 580 | 585 | 579 | 584 | 2,300 | 584 |
| 2025-01-06 | 571 | 580 | 568 | 580 | 4,500 | 580 |
分割・併合履歴 ： [1993-08-26]1株→1.1株