7928 旭化学工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-086576576496493,300649
2022-12-076626636576572,200657
2022-12-066596626566563,400656
2022-12-056506596506553,100655
2022-12-026496506446509,100650
2022-12-016446476436472,700647
2022-11-306426436416424,400642
2022-11-296376416376414,000641
2022-11-286396396356374,800637
2022-11-256366386356352,600635
2022-11-246366366336355,300635
2022-11-226356376336345,200634
2022-11-216336376336342,600634
2022-11-186306326306322,300632
2022-11-176316336296292,700629
2022-11-166306356306331,800633
2022-11-156356366286303,200630
2022-11-146336356296343,200634
2022-11-116326346306314,200631
2022-11-106276306276281,100628
2022-11-096306306286281,500628
2022-11-086226286226284,500628
2022-11-07621631621631300631
2022-11-046316346206233,900623
2022-11-026336376326321,600632
2022-11-016416416316382,200638
2022-10-316356446356424,000642
2022-10-286316346286341,900634
2022-10-276296326296321,700632
2022-10-266216296216293,600629
2022-10-256256256206254,400625
2022-10-246296296196257,600625
2022-10-216266266216254,700625
2022-10-206296296256268,100626
2022-10-196296316266295,700629
2022-10-186356356266295,400629
2022-10-176406406316317,400631
2022-10-1464164863064015,500640
2022-10-136666666406417,100641
2022-10-1268068364965625,400656
2022-10-116886956846895,900689
2022-10-076856926846842,100684
2022-10-066876976756752,100675
2022-10-056866986846903,400690
2022-10-046776886736773,300677
2022-10-036706746686741,800674
2022-09-306726826726724,300672
2022-09-29677687677680900680
2022-09-286986986776873,100687
2022-09-276797016797012,900701
2022-09-266986986776817,700681
2022-09-226967026906994,200699
2022-09-216887026876946,200694
2022-09-206967166816879,300687
2022-09-166907076906986,800698
2022-09-156956976926971,600697
2022-09-146876956866913,000691
2022-09-136786916786877,200687
2022-09-126796816786783,900678
2022-09-096696786696754,300675
2022-09-0867967965766715,000667
2022-09-076926926806807,400680
2022-09-066936986926921,000692
2022-09-057017026926965,900696
2022-09-027007016967014,000701
2022-09-0171972469570013,200700
2022-08-317277277207205,400720
2022-08-3072672772072718,600727
2022-08-2975475674575115,000751
2022-08-2676376675375814,000758
2022-08-257557617547609,000760
2022-08-247497557497556,900755
2022-08-237497497467494,000749
2022-08-227407507407487,700748
2022-08-197407427387394,000739
2022-08-187387427337403,300740
2022-08-177417427337374,800737
2022-08-167397407347373,700737
2022-08-157317387317384,800738
2022-08-1273174072772910,500729
2022-08-1073873973073010,200730
2022-08-097347397327393,000739
2022-08-087337357317312,200731
2022-08-057357357327333,100733
2022-08-047317347307304,600730
2022-08-037307317237312,400731
2022-08-027327327237264,300726
2022-08-0172473771573023,600730
2022-07-297257257207245,900724
2022-07-287257267227234,000723
2022-07-277237237217224,100722
2022-07-267237237207231,900723
2022-07-257257257137232,700723
2022-07-227237257157195,000719
2022-07-217287287167167,500716
2022-07-207227287197216,500721
2022-07-197237257217212,200721
2022-07-157267277187234,000723
2022-07-1472372871072610,200726
2022-07-137197197107102,600710
2022-07-1271472070571919,300719
2022-07-1171573371573316,900733
2022-07-087167257157235,300723
2022-07-077197197157162,500716
2022-07-067167177117143,500714
2022-07-057237237167174,200717
2022-07-047157177127163,500716
2022-07-017107127087112,400711
2022-06-307077137057103,000710
2022-06-297087127077092,700709
2022-06-287127237007104,900710
2022-06-277017117007115,500711
2022-06-246957006927002,300700
2022-06-236936956926921,200692
2022-06-227027026936931,800693
2022-06-216917006917001,300700
2022-06-207117116906915,000691
2022-06-177157157027112,000711
2022-06-16718719713714600714
2022-06-157217217117132,100713
2022-06-147187257007216,600721
2022-06-137317317017236,700723
2022-06-107367387297313,800731
2022-06-097377407247404,700740
2022-06-087287397237398,100739
2022-06-077107287107286,700728
2022-06-067097137097102,700710
2022-06-036967156967158,600715
2022-06-026916966906962,700696
2022-06-016896906876891,200689
2022-05-316866926826843,500684
2022-05-306816886816851,600685
2022-05-276736816736811,200681
2022-05-26678678671673500673
2022-05-256816816746792,100679
2022-05-246946946816813,400681
2022-05-236826886826845,500684
2022-05-206766826766821,100682
2022-05-196836836706764,400676
2022-05-186866906746765,200676
2022-05-176706846706843,700684
2022-05-166616706506703,300670
2022-05-136366476366473,000647
2022-05-126566566366369,400636
2022-05-116686686576574,700657
2022-05-106756756676683,400668
2022-05-096756816746743,500674
2022-05-066786826726823,900682
2022-05-026756806666767,100676
2022-04-286816916676854,600685
2022-04-276906906846841,100684
2022-04-26691691685690300690
2022-04-257027026766919,100691
2022-04-226917006827003,300700
2022-04-216907006906908,100690
2022-04-206946946866902,700690
2022-04-196806866786856,200685
2022-04-186816916806803,100680
2022-04-157037036956964,000696
2022-04-147027057017034,300703
2022-04-137047107007054,000705
2022-04-127037087037065,500706
2022-04-117387387027035,900703
2022-04-087377427257386,300738
2022-04-077377377267374,100737
2022-04-067537537387397,200739
2022-04-057537587507539,800753
2022-04-047507587487536,300753
2022-04-017497577417517,300751
2022-03-3172376272375216,600752
2022-03-307227317227305,300730
2022-03-297237317237266,800726
2022-03-287187277157237,700723
2022-03-257107187107186,700718
2022-03-247117176907088,500708
2022-03-2371171570771410,700714
2022-03-227047117007107,400710
2022-03-186907046907047,900704
2022-03-176876936736909,700690
2022-03-1667969267068510,500685
2022-03-1563367863367618,800676
2022-03-1461365361365322,600653
2022-03-116136286086099,400609
2022-03-106186286166229,300622
2022-03-0959761959760717,400607
2022-03-0863163460360319,900603
2022-03-0764065060562831,900628
2022-03-0467067065065820,800658
2022-03-036806876756759,200675
2022-03-026936936816816,400681
2022-03-017007066936959,400695
2022-02-286887086866896,700689
2022-02-256916916856873,200687
2022-02-2470071068769115,600691
2022-02-227107107007048,200704
2022-02-217127127077076,400707
2022-02-1872272270771215,900712
2022-02-177257297207293,200729
2022-02-167287287237271,900727
2022-02-157277297217233,300723
2022-02-147317317157158,700715
2022-02-107377377317353,400735
2022-02-097277377117377,000737
2022-02-087267267187261,600726
2022-02-077267307087185,700718
2022-02-047297317197256,600725
2022-02-037477477217295,900729
2022-02-027297397277377,100737
2022-02-017107247107145,400714
2022-01-316997146987038,300703
2022-01-286957036896894,900689
2022-01-277097096886897,500689
2022-01-266997096926993,200699
2022-01-2571471468869515,000695
2022-01-2470671869671814,300718
2022-01-2170371868469931,200699
2022-01-2071271669771536,400715
2022-01-1974074370570527,300705
2022-01-1875476674575012,800750
2022-01-1778478875175322,800753
2022-01-1479079077377824,900778
2022-01-1381882179180034,200800
2022-01-1286286280382080,400820
2022-01-1187289286689224,000892
2022-01-0787989385088620,000886
2022-01-0687291386687056,500870
2022-01-0588790087088130,900881
2022-01-0487791685988791,900887

分割・併合履歴 : [1993-08-26]1株→1.1株