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
2022-06-277017117007115,500711
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