7928 旭化学工業(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-297607607607601,000760
1995-12-267807807807802,000780
1995-12-257867867807802,000780
1995-12-227867867867865,000786
1995-12-207527527527521,000752
1995-12-197517517517511,000751
1995-12-157727727727721,000772
1995-12-137207207207202,000720
1995-12-127607607607601,000760
1995-12-117597597597591,000759
1995-12-087597597597591,000759
1995-12-077217217207203,000720
1995-12-067217217207202,000720
1995-12-057227227217212,000721
1995-12-047207207207201,000720
1995-12-017207207207201,000720
1995-11-297507507507501,000750
1995-11-247557557327323,000732
1995-11-217507507507503,000750
1995-11-1570370369069013,000690
1995-11-106907206907202,000720
1995-11-0971972069569513,000695
1995-11-087417417197195,000719
1995-11-077417417417411,000741
1995-11-067507507507502,000750
1995-11-027507507507505,000750
1995-11-017607607507502,000750
1995-10-317557607507606,000760
1995-10-277707707607603,000760
1995-10-257707707707701,000770
1995-10-247557557557551,000755
1995-10-207807807807802,000780
1995-10-197807807807801,000780
1995-10-187807907807909,000790
1995-10-177807807807802,000780
1995-10-167947947947941,000794
1995-10-127807897807892,000789
1995-10-067817997817905,000790
1995-10-037817817817811,000781
1995-10-027807807807801,000780
1995-09-297807807807802,000780
1995-09-287807807807802,000780
1995-09-277957957807805,000780
1995-09-267957957957952,000795
1995-09-257957957957951,000795
1995-09-208408408408403,000840
1995-09-138008308008308,000830
1995-09-127958007907906,000790
1995-09-118208208008002,000800
1995-09-068108108008004,000800
1995-09-058208208208201,000820
1995-09-018508508068118,000811
1995-08-318508508508501,000850
1995-08-298598598598591,000859
1995-08-288038038038031,000803
1995-08-258608608608601,000860
1995-08-248708708708701,000870
1995-08-238708708708706,000870
1995-08-228758758708705,000870
1995-08-218708758608758,000875
1995-08-188608608608606,000860
1995-08-178408558408554,000855
1995-08-168508508308304,000830
1995-08-158108108108103,000810
1995-08-148028028028021,000802
1995-08-118018018018011,000801
1995-08-078758758758752,000875
1995-08-038708708708701,000870
1995-08-028708708708701,000870
1995-08-018508508508502,000850
1995-07-278218218208206,000820
1995-07-258608608208205,000820
1995-07-248568568558565,000856
1995-07-218508558508553,000855
1995-07-208438508438502,000850
1995-07-198378378378371,000837
1995-07-188378378378371,000837
1995-07-178378378358353,000835
1995-07-139009008718715,000871
1995-07-118208208208201,000820
1995-07-108798798798792,000879
1995-07-068708708708701,000870
1995-07-057907907907901,000790
1995-07-048208207907902,000790
1995-07-038208208208201,000820
1995-06-308208208208203,000820
1995-06-298408408408401,000840
1995-06-288498828498823,000882
1995-06-268468498468492,000849
1995-06-238408508408405,000840
1995-06-218408408408403,000840
1995-06-208408408408403,000840
1995-06-198408408408401,000840
1995-06-168508508508501,000850
1995-06-158458458458451,000845
1995-06-078509008509003,000900
1995-06-068808808508506,000850
1995-06-059009009009003,000900
1995-06-029009009009002,000900
1995-06-019009009009001,000900
1995-05-319009009009002,000900
1995-05-309009009009002,000900
1995-05-299129129009005,000900
1995-05-269129129129121,000912
1995-05-259509509119112,000911
1995-05-249609609509502,000950
1995-05-221,0001,0009519514,000951
1995-05-191,0001,0009861,0005,0001,000
1995-05-181,0001,0001,0001,0002,0001,000
1995-05-171,0001,0009709856,000985
1995-05-161,0701,07099599510,000995
1995-05-151,0701,0901,0701,0707,0001,070
1995-05-121,0701,0701,0601,0706,0001,070
1995-05-111,0801,0801,0701,0707,0001,070
1995-05-101,0201,0401,0001,00010,0001,000
1995-05-091,0701,0701,0201,0406,0001,040
1995-05-081,1401,1401,1001,1007,0001,100
1995-05-021,1701,2301,1101,14033,0001,140
1995-05-011,0301,1901,0201,15053,0001,150
1995-04-281,0301,0309801,01017,0001,010
1995-04-279391,0209391,02024,0001,020
1995-04-269309309309302,000930
1995-04-259309509309509,000950
1995-04-2491194088088055,000880
1995-04-2187288087088030,000880
1995-04-198408408408404,000840
1995-04-188758758408403,000840
1995-04-178658658658652,000865
1995-04-148508508208505,000850
1995-04-138608608608601,000860
1995-04-1289989986086010,000860
1995-04-119009009009004,000900
1995-04-109009009009001,000900
1995-04-079509509009004,000900
1995-04-069509509509501,000950
1995-03-319999999999991,000999
1995-03-301,0001,0001,0001,0001,0001,000
1995-03-291,0101,0101,0001,0005,0001,000
1995-03-289709809709706,000970
1995-03-249009008708703,000870
1995-03-239009009009001,000900
1995-03-229109109009002,000900
1995-03-201,0301,0301,0001,0004,0001,000
1995-03-171,0001,0301,0001,0302,0001,030
1995-03-091,1801,1801,1801,1801,0001,180
1995-03-081,1601,1601,1601,1602,0001,160
1995-03-031,1701,1701,1701,1703,0001,170
1995-03-021,1701,1701,1601,1602,0001,160
1995-03-011,1101,1101,1101,1101,0001,110
1995-02-281,0501,0701,0501,0704,0001,070
1995-02-271,1501,1501,0701,07013,0001,070
1995-02-241,1501,1601,1501,1603,0001,160
1995-02-221,3401,3401,3001,3005,0001,300
1995-02-211,2901,3501,2901,35012,0001,350
1995-02-201,2701,3401,2501,28016,0001,280
1995-02-171,1601,2501,1601,25015,0001,250
1995-02-161,1901,1901,1601,1604,0001,160
1995-02-151,1701,2401,1701,2008,0001,200
1995-02-141,1801,1801,1701,1705,0001,170
1995-02-131,1801,1801,1801,1804,0001,180
1995-02-101,1801,1901,1801,1804,0001,180
1995-02-091,1901,1901,1901,1901,0001,190
1995-02-081,1601,1601,1501,1502,0001,150
1995-02-071,1901,1901,1601,1603,0001,160
1995-02-061,2001,2001,1801,2008,0001,200
1995-02-031,3301,3301,2901,2907,0001,290
1995-02-021,1701,3301,1701,32013,0001,320
1995-02-011,2301,2301,1501,15011,0001,150
1995-01-311,1801,2401,1801,2408,0001,240
1995-01-301,2101,2201,2101,21015,0001,210
1995-01-271,3101,3101,2301,23037,0001,230
1995-01-261,3101,3501,3001,31017,0001,310
1995-01-251,4101,4101,2801,28023,0001,280
1995-01-241,2501,3901,2501,35010,0001,350
1995-01-231,3901,3901,2701,27033,0001,270
1995-01-201,5701,5701,4501,47012,0001,470
1995-01-191,6001,6001,5701,57025,0001,570
1995-01-181,6701,6801,5801,66036,0001,660
1995-01-171,7901,7901,6501,72061,0001,720
1995-01-131,6001,8901,6001,790502,0001,790
1995-01-121,5701,6001,5501,60035,0001,600
1995-01-111,5901,5901,5001,59054,0001,590
1995-01-101,4801,6001,4501,590102,0001,590
1995-01-091,6301,6401,4801,490164,0001,490
1995-01-061,2501,4501,2001,45049,0001,450
1995-01-051,2001,2501,2001,2506,0001,250

分割・併合履歴 : [1993-08-26]1株→1.1株