7928 旭化学工業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-22 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1993-12-21 | 1,050 | 1,090 | 1,050 | 1,090 | 3,000 | 1,090 |
| 1993-12-20 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1993-12-07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993-12-03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993-11-29 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1993-11-22 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1993-11-17 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1993-11-16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1993-11-12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1993-11-04 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 1,210 |
| 1993-10-25 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1993-10-22 | 1,210 | 1,210 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1993-10-20 | 1,160 | 1,190 | 1,160 | 1,190 | 2,000 | 1,190 |
| 1993-10-19 | 1,170 | 1,170 | 1,150 | 1,160 | 5,000 | 1,160 |
| 1993-10-15 | 1,290 | 1,290 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1993-10-12 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1993-10-08 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1993-10-06 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 | 1,340 |
| 1993-10-05 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1993-10-04 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1993-10-01 | 1,350 | 1,350 | 1,330 | 1,330 | 7,000 | 1,330 |
| 1993-09-30 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1993-09-21 | 1,360 | 1,360 | 1,360 | 1,360 | 5,000 | 1,360 |
| 1993-09-20 | 1,390 | 1,390 | 1,350 | 1,350 | 5,000 | 1,350 |
| 1993-09-17 | 1,370 | 1,370 | 1,360 | 1,360 | 3,000 | 1,360 |
| 1993-09-16 | 1,360 | 1,360 | 1,360 | 1,360 | 5,000 | 1,360 |
| 1993-09-14 | 1,340 | 1,350 | 1,340 | 1,350 | 3,000 | 1,350 |
| 1993-09-13 | 1,320 | 1,340 | 1,320 | 1,340 | 2,000 | 1,340 |
| 1993-09-02 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 1,350 |
| 1993-09-01 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1993-08-31 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1993-08-27 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,310 |
| 1993-08-26 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1993-08-25 | 1,490 | 1,500 | 1,490 | 1,500 | 7,000 | 1,363.64 |
| 1993-08-20 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,363.64 |
| 1993-08-19 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,363.64 |
| 1993-08-18 | 1,520 | 1,520 | 1,500 | 1,500 | 12,000 | 1,363.64 |
| 1993-08-17 | 1,520 | 1,520 | 1,520 | 1,520 | 11,000 | 1,381.82 |
| 1993-08-16 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 | 1,381.82 |
| 1993-08-12 | 1,520 | 1,520 | 1,510 | 1,510 | 9,000 | 1,372.73 |
| 1993-08-11 | 1,510 | 1,510 | 1,510 | 1,510 | 8,000 | 1,372.73 |
| 1993-08-06 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,372.73 |
| 1993-08-05 | 1,510 | 1,510 | 1,510 | 1,510 | 6,000 | 1,372.73 |
| 1993-08-04 | 1,520 | 1,520 | 1,510 | 1,510 | 10,000 | 1,372.73 |
| 1993-08-03 | 1,510 | 1,530 | 1,510 | 1,530 | 6,000 | 1,390.91 |
| 1993-08-02 | 1,510 | 1,510 | 1,510 | 1,510 | 5,000 | 1,372.73 |
| 1993-07-30 | 1,520 | 1,520 | 1,520 | 1,520 | 5,000 | 1,381.82 |
| 1993-07-29 | 1,530 | 1,530 | 1,530 | 1,530 | 6,000 | 1,390.91 |
| 1993-07-28 | 1,500 | 1,540 | 1,500 | 1,530 | 6,000 | 1,390.91 |
| 1993-07-27 | 1,460 | 1,460 | 1,450 | 1,450 | 2,000 | 1,318.18 |
| 1993-07-26 | 1,490 | 1,490 | 1,460 | 1,460 | 3,000 | 1,327.27 |
| 1993-07-23 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,354.55 |
| 1993-07-22 | 1,460 | 1,490 | 1,450 | 1,450 | 6,000 | 1,318.18 |
| 1993-07-21 | 1,460 | 1,470 | 1,460 | 1,470 | 9,000 | 1,336.36 |
| 1993-07-20 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,345.45 |
| 1993-07-19 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 | 1,345.45 |
| 1993-07-16 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,354.55 |
| 1993-07-15 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 1,363.64 |
| 1993-07-14 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,363.64 |
| 1993-07-13 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,363.64 |
| 1993-07-09 | 1,490 | 1,500 | 1,490 | 1,500 | 9,000 | 1,363.64 |
| 1993-07-08 | 1,480 | 1,480 | 1,450 | 1,450 | 2,000 | 1,318.18 |
| 1993-07-06 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,363.64 |
| 1993-07-05 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,363.64 |
| 1993-07-02 | 1,490 | 1,500 | 1,480 | 1,500 | 4,000 | 1,363.64 |
| 1993-07-01 | 1,500 | 1,500 | 1,490 | 1,490 | 4,000 | 1,354.55 |
| 1993-06-30 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,390.91 |
| 1993-06-28 | 1,500 | 1,510 | 1,500 | 1,510 | 3,000 | 1,372.73 |
| 1993-06-23 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 1,409.09 |
| 1993-06-22 | 1,570 | 1,570 | 1,560 | 1,560 | 2,000 | 1,418.18 |
| 1993-06-18 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,363.64 |
| 1993-06-17 | 1,560 | 1,560 | 1,490 | 1,490 | 5,000 | 1,354.55 |
| 1993-06-16 | 1,550 | 1,570 | 1,550 | 1,570 | 2,000 | 1,427.27 |
| 1993-06-15 | 1,540 | 1,580 | 1,540 | 1,580 | 5,000 | 1,436.36 |
| 1993-06-14 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,445.45 |
| 1993-06-11 | 1,600 | 1,610 | 1,590 | 1,590 | 16,000 | 1,445.45 |
| 1993-06-10 | 1,590 | 1,620 | 1,590 | 1,620 | 13,000 | 1,472.73 |
| 1993-06-08 | 1,600 | 1,610 | 1,590 | 1,590 | 18,000 | 1,445.45 |
| 1993-06-07 | 1,580 | 1,590 | 1,580 | 1,590 | 13,000 | 1,445.45 |
| 1993-06-04 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,409.09 |
| 1993-06-03 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 | 1,436.36 |
| 1993-06-02 | 1,580 | 1,590 | 1,580 | 1,580 | 10,000 | 1,436.36 |
| 1993-06-01 | 1,580 | 1,590 | 1,580 | 1,580 | 26,000 | 1,436.36 |
| 1993-05-28 | 1,560 | 1,570 | 1,560 | 1,560 | 8,000 | 1,418.18 |
| 1993-05-27 | 1,570 | 1,570 | 1,540 | 1,550 | 15,000 | 1,409.09 |
| 1993-05-26 | 1,570 | 1,570 | 1,560 | 1,570 | 18,000 | 1,427.27 |
| 1993-05-25 | 1,570 | 1,570 | 1,550 | 1,560 | 24,000 | 1,418.18 |
| 1993-05-24 | 1,570 | 1,570 | 1,560 | 1,570 | 12,000 | 1,427.27 |
| 1993-05-21 | 1,570 | 1,570 | 1,570 | 1,570 | 7,000 | 1,427.27 |
| 1993-05-20 | 1,590 | 1,590 | 1,570 | 1,570 | 6,000 | 1,427.27 |
| 1993-05-19 | 1,590 | 1,600 | 1,580 | 1,590 | 24,000 | 1,445.45 |
| 1993-05-18 | 1,580 | 1,600 | 1,570 | 1,590 | 22,000 | 1,445.45 |
| 1993-05-17 | 1,600 | 1,620 | 1,570 | 1,570 | 23,000 | 1,427.27 |
| 1993-05-14 | 1,580 | 1,600 | 1,580 | 1,590 | 58,000 | 1,445.45 |
| 1993-05-13 | 1,560 | 1,570 | 1,550 | 1,570 | 20,000 | 1,427.27 |
| 1993-05-12 | 1,530 | 1,570 | 1,530 | 1,540 | 39,000 | 1,400 |
| 1993-05-11 | 1,540 | 1,540 | 1,530 | 1,530 | 21,000 | 1,390.91 |
| 1993-05-10 | 1,550 | 1,550 | 1,530 | 1,540 | 19,000 | 1,400 |
| 1993-05-07 | 1,490 | 1,540 | 1,490 | 1,540 | 39,000 | 1,400 |
| 1993-05-06 | 1,480 | 1,480 | 1,460 | 1,480 | 9,000 | 1,345.45 |
| 1993-04-30 | 1,440 | 1,480 | 1,430 | 1,480 | 9,000 | 1,345.45 |
| 1993-04-28 | 1,440 | 1,450 | 1,440 | 1,450 | 3,000 | 1,318.18 |
| 1993-04-27 | 1,430 | 1,450 | 1,430 | 1,430 | 9,000 | 1,300 |
| 1993-04-26 | 1,450 | 1,450 | 1,440 | 1,450 | 8,000 | 1,318.18 |
| 1993-04-23 | 1,450 | 1,480 | 1,450 | 1,480 | 3,000 | 1,345.45 |
| 1993-04-22 | 1,480 | 1,490 | 1,450 | 1,450 | 4,000 | 1,318.18 |
| 1993-04-21 | 1,430 | 1,480 | 1,420 | 1,480 | 10,000 | 1,345.45 |
| 1993-04-20 | 1,450 | 1,500 | 1,410 | 1,500 | 13,000 | 1,363.64 |
| 1993-04-19 | 1,470 | 1,500 | 1,450 | 1,500 | 8,000 | 1,363.64 |
| 1993-04-16 | 1,550 | 1,550 | 1,500 | 1,520 | 24,000 | 1,381.82 |
| 1993-04-15 | 1,550 | 1,550 | 1,540 | 1,540 | 36,000 | 1,400 |
| 1993-04-14 | 1,560 | 1,590 | 1,470 | 1,510 | 43,000 | 1,372.73 |
| 1993-04-13 | 1,610 | 1,630 | 1,520 | 1,570 | 84,000 | 1,427.27 |
| 1993-04-12 | 1,620 | 1,640 | 1,560 | 1,620 | 328,000 | 1,472.73 |
| 1993-04-09 | 1,500 | 1,500 | 1,500 | 1,500 | 377,000 | 1,363.64 |
分割・併合履歴 ： [1993-08-26]1株→1.1株
