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 |
---|---|---|---|---|---|---|
1995-12-29 | 760 | 760 | 760 | 760 | 1,000 | 760 |
1995-12-26 | 780 | 780 | 780 | 780 | 2,000 | 780 |
1995-12-25 | 786 | 786 | 780 | 780 | 2,000 | 780 |
1995-12-22 | 786 | 786 | 786 | 786 | 5,000 | 786 |
1995-12-20 | 752 | 752 | 752 | 752 | 1,000 | 752 |
1995-12-19 | 751 | 751 | 751 | 751 | 1,000 | 751 |
1995-12-15 | 772 | 772 | 772 | 772 | 1,000 | 772 |
1995-12-13 | 720 | 720 | 720 | 720 | 2,000 | 720 |
1995-12-12 | 760 | 760 | 760 | 760 | 1,000 | 760 |
1995-12-11 | 759 | 759 | 759 | 759 | 1,000 | 759 |
1995-12-08 | 759 | 759 | 759 | 759 | 1,000 | 759 |
1995-12-07 | 721 | 721 | 720 | 720 | 3,000 | 720 |
1995-12-06 | 721 | 721 | 720 | 720 | 2,000 | 720 |
1995-12-05 | 722 | 722 | 721 | 721 | 2,000 | 721 |
1995-12-04 | 720 | 720 | 720 | 720 | 1,000 | 720 |
1995-12-01 | 720 | 720 | 720 | 720 | 1,000 | 720 |
1995-11-29 | 750 | 750 | 750 | 750 | 1,000 | 750 |
1995-11-24 | 755 | 755 | 732 | 732 | 3,000 | 732 |
1995-11-21 | 750 | 750 | 750 | 750 | 3,000 | 750 |
1995-11-15 | 703 | 703 | 690 | 690 | 13,000 | 690 |
1995-11-10 | 690 | 720 | 690 | 720 | 2,000 | 720 |
1995-11-09 | 719 | 720 | 695 | 695 | 13,000 | 695 |
1995-11-08 | 741 | 741 | 719 | 719 | 5,000 | 719 |
1995-11-07 | 741 | 741 | 741 | 741 | 1,000 | 741 |
1995-11-06 | 750 | 750 | 750 | 750 | 2,000 | 750 |
1995-11-02 | 750 | 750 | 750 | 750 | 5,000 | 750 |
1995-11-01 | 760 | 760 | 750 | 750 | 2,000 | 750 |
1995-10-31 | 755 | 760 | 750 | 760 | 6,000 | 760 |
1995-10-27 | 770 | 770 | 760 | 760 | 3,000 | 760 |
1995-10-25 | 770 | 770 | 770 | 770 | 1,000 | 770 |
1995-10-24 | 755 | 755 | 755 | 755 | 1,000 | 755 |
1995-10-20 | 780 | 780 | 780 | 780 | 2,000 | 780 |
1995-10-19 | 780 | 780 | 780 | 780 | 1,000 | 780 |
1995-10-18 | 780 | 790 | 780 | 790 | 9,000 | 790 |
1995-10-17 | 780 | 780 | 780 | 780 | 2,000 | 780 |
1995-10-16 | 794 | 794 | 794 | 794 | 1,000 | 794 |
1995-10-12 | 780 | 789 | 780 | 789 | 2,000 | 789 |
1995-10-06 | 781 | 799 | 781 | 790 | 5,000 | 790 |
1995-10-03 | 781 | 781 | 781 | 781 | 1,000 | 781 |
1995-10-02 | 780 | 780 | 780 | 780 | 1,000 | 780 |
1995-09-29 | 780 | 780 | 780 | 780 | 2,000 | 780 |
1995-09-28 | 780 | 780 | 780 | 780 | 2,000 | 780 |
1995-09-27 | 795 | 795 | 780 | 780 | 5,000 | 780 |
1995-09-26 | 795 | 795 | 795 | 795 | 2,000 | 795 |
1995-09-25 | 795 | 795 | 795 | 795 | 1,000 | 795 |
1995-09-20 | 840 | 840 | 840 | 840 | 3,000 | 840 |
1995-09-13 | 800 | 830 | 800 | 830 | 8,000 | 830 |
1995-09-12 | 795 | 800 | 790 | 790 | 6,000 | 790 |
1995-09-11 | 820 | 820 | 800 | 800 | 2,000 | 800 |
1995-09-06 | 810 | 810 | 800 | 800 | 4,000 | 800 |
1995-09-05 | 820 | 820 | 820 | 820 | 1,000 | 820 |
1995-09-01 | 850 | 850 | 806 | 811 | 8,000 | 811 |
1995-08-31 | 850 | 850 | 850 | 850 | 1,000 | 850 |
1995-08-29 | 859 | 859 | 859 | 859 | 1,000 | 859 |
1995-08-28 | 803 | 803 | 803 | 803 | 1,000 | 803 |
1995-08-25 | 860 | 860 | 860 | 860 | 1,000 | 860 |
1995-08-24 | 870 | 870 | 870 | 870 | 1,000 | 870 |
1995-08-23 | 870 | 870 | 870 | 870 | 6,000 | 870 |
1995-08-22 | 875 | 875 | 870 | 870 | 5,000 | 870 |
1995-08-21 | 870 | 875 | 860 | 875 | 8,000 | 875 |
1995-08-18 | 860 | 860 | 860 | 860 | 6,000 | 860 |
1995-08-17 | 840 | 855 | 840 | 855 | 4,000 | 855 |
1995-08-16 | 850 | 850 | 830 | 830 | 4,000 | 830 |
1995-08-15 | 810 | 810 | 810 | 810 | 3,000 | 810 |
1995-08-14 | 802 | 802 | 802 | 802 | 1,000 | 802 |
1995-08-11 | 801 | 801 | 801 | 801 | 1,000 | 801 |
1995-08-07 | 875 | 875 | 875 | 875 | 2,000 | 875 |
1995-08-03 | 870 | 870 | 870 | 870 | 1,000 | 870 |
1995-08-02 | 870 | 870 | 870 | 870 | 1,000 | 870 |
1995-08-01 | 850 | 850 | 850 | 850 | 2,000 | 850 |
1995-07-27 | 821 | 821 | 820 | 820 | 6,000 | 820 |
1995-07-25 | 860 | 860 | 820 | 820 | 5,000 | 820 |
1995-07-24 | 856 | 856 | 855 | 856 | 5,000 | 856 |
1995-07-21 | 850 | 855 | 850 | 855 | 3,000 | 855 |
1995-07-20 | 843 | 850 | 843 | 850 | 2,000 | 850 |
1995-07-19 | 837 | 837 | 837 | 837 | 1,000 | 837 |
1995-07-18 | 837 | 837 | 837 | 837 | 1,000 | 837 |
1995-07-17 | 837 | 837 | 835 | 835 | 3,000 | 835 |
1995-07-13 | 900 | 900 | 871 | 871 | 5,000 | 871 |
1995-07-11 | 820 | 820 | 820 | 820 | 1,000 | 820 |
1995-07-10 | 879 | 879 | 879 | 879 | 2,000 | 879 |
1995-07-06 | 870 | 870 | 870 | 870 | 1,000 | 870 |
1995-07-05 | 790 | 790 | 790 | 790 | 1,000 | 790 |
1995-07-04 | 820 | 820 | 790 | 790 | 2,000 | 790 |
1995-07-03 | 820 | 820 | 820 | 820 | 1,000 | 820 |
1995-06-30 | 820 | 820 | 820 | 820 | 3,000 | 820 |
1995-06-29 | 840 | 840 | 840 | 840 | 1,000 | 840 |
1995-06-28 | 849 | 882 | 849 | 882 | 3,000 | 882 |
1995-06-26 | 846 | 849 | 846 | 849 | 2,000 | 849 |
1995-06-23 | 840 | 850 | 840 | 840 | 5,000 | 840 |
1995-06-21 | 840 | 840 | 840 | 840 | 3,000 | 840 |
1995-06-20 | 840 | 840 | 840 | 840 | 3,000 | 840 |
1995-06-19 | 840 | 840 | 840 | 840 | 1,000 | 840 |
1995-06-16 | 850 | 850 | 850 | 850 | 1,000 | 850 |
1995-06-15 | 845 | 845 | 845 | 845 | 1,000 | 845 |
1995-06-07 | 850 | 900 | 850 | 900 | 3,000 | 900 |
1995-06-06 | 880 | 880 | 850 | 850 | 6,000 | 850 |
1995-06-05 | 900 | 900 | 900 | 900 | 3,000 | 900 |
1995-06-02 | 900 | 900 | 900 | 900 | 2,000 | 900 |
1995-06-01 | 900 | 900 | 900 | 900 | 1,000 | 900 |
1995-05-31 | 900 | 900 | 900 | 900 | 2,000 | 900 |
1995-05-30 | 900 | 900 | 900 | 900 | 2,000 | 900 |
1995-05-29 | 912 | 912 | 900 | 900 | 5,000 | 900 |
1995-05-26 | 912 | 912 | 912 | 912 | 1,000 | 912 |
1995-05-25 | 950 | 950 | 911 | 911 | 2,000 | 911 |
1995-05-24 | 960 | 960 | 950 | 950 | 2,000 | 950 |
1995-05-22 | 1,000 | 1,000 | 951 | 951 | 4,000 | 951 |
1995-05-19 | 1,000 | 1,000 | 986 | 1,000 | 5,000 | 1,000 |
1995-05-18 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
1995-05-17 | 1,000 | 1,000 | 970 | 985 | 6,000 | 985 |
1995-05-16 | 1,070 | 1,070 | 995 | 995 | 10,000 | 995 |
1995-05-15 | 1,070 | 1,090 | 1,070 | 1,070 | 7,000 | 1,070 |
1995-05-12 | 1,070 | 1,070 | 1,060 | 1,070 | 6,000 | 1,070 |
1995-05-11 | 1,080 | 1,080 | 1,070 | 1,070 | 7,000 | 1,070 |
1995-05-10 | 1,020 | 1,040 | 1,000 | 1,000 | 10,000 | 1,000 |
1995-05-09 | 1,070 | 1,070 | 1,020 | 1,040 | 6,000 | 1,040 |
1995-05-08 | 1,140 | 1,140 | 1,100 | 1,100 | 7,000 | 1,100 |
1995-05-02 | 1,170 | 1,230 | 1,110 | 1,140 | 33,000 | 1,140 |
1995-05-01 | 1,030 | 1,190 | 1,020 | 1,150 | 53,000 | 1,150 |
1995-04-28 | 1,030 | 1,030 | 980 | 1,010 | 17,000 | 1,010 |
1995-04-27 | 939 | 1,020 | 939 | 1,020 | 24,000 | 1,020 |
1995-04-26 | 930 | 930 | 930 | 930 | 2,000 | 930 |
1995-04-25 | 930 | 950 | 930 | 950 | 9,000 | 950 |
1995-04-24 | 911 | 940 | 880 | 880 | 55,000 | 880 |
1995-04-21 | 872 | 880 | 870 | 880 | 30,000 | 880 |
1995-04-19 | 840 | 840 | 840 | 840 | 4,000 | 840 |
1995-04-18 | 875 | 875 | 840 | 840 | 3,000 | 840 |
1995-04-17 | 865 | 865 | 865 | 865 | 2,000 | 865 |
1995-04-14 | 850 | 850 | 820 | 850 | 5,000 | 850 |
1995-04-13 | 860 | 860 | 860 | 860 | 1,000 | 860 |
1995-04-12 | 899 | 899 | 860 | 860 | 10,000 | 860 |
1995-04-11 | 900 | 900 | 900 | 900 | 4,000 | 900 |
1995-04-10 | 900 | 900 | 900 | 900 | 1,000 | 900 |
1995-04-07 | 950 | 950 | 900 | 900 | 4,000 | 900 |
1995-04-06 | 950 | 950 | 950 | 950 | 1,000 | 950 |
1995-03-31 | 999 | 999 | 999 | 999 | 1,000 | 999 |
1995-03-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
1995-03-29 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 | 1,000 |
1995-03-28 | 970 | 980 | 970 | 970 | 6,000 | 970 |
1995-03-24 | 900 | 900 | 870 | 870 | 3,000 | 870 |
1995-03-23 | 900 | 900 | 900 | 900 | 1,000 | 900 |
1995-03-22 | 910 | 910 | 900 | 900 | 2,000 | 900 |
1995-03-20 | 1,030 | 1,030 | 1,000 | 1,000 | 4,000 | 1,000 |
1995-03-17 | 1,000 | 1,030 | 1,000 | 1,030 | 2,000 | 1,030 |
1995-03-09 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
1995-03-08 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
1995-03-03 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 1,170 |
1995-03-02 | 1,170 | 1,170 | 1,160 | 1,160 | 2,000 | 1,160 |
1995-03-01 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
1995-02-28 | 1,050 | 1,070 | 1,050 | 1,070 | 4,000 | 1,070 |
1995-02-27 | 1,150 | 1,150 | 1,070 | 1,070 | 13,000 | 1,070 |
1995-02-24 | 1,150 | 1,160 | 1,150 | 1,160 | 3,000 | 1,160 |
1995-02-22 | 1,340 | 1,340 | 1,300 | 1,300 | 5,000 | 1,300 |
1995-02-21 | 1,290 | 1,350 | 1,290 | 1,350 | 12,000 | 1,350 |
1995-02-20 | 1,270 | 1,340 | 1,250 | 1,280 | 16,000 | 1,280 |
1995-02-17 | 1,160 | 1,250 | 1,160 | 1,250 | 15,000 | 1,250 |
1995-02-16 | 1,190 | 1,190 | 1,160 | 1,160 | 4,000 | 1,160 |
1995-02-15 | 1,170 | 1,240 | 1,170 | 1,200 | 8,000 | 1,200 |
1995-02-14 | 1,180 | 1,180 | 1,170 | 1,170 | 5,000 | 1,170 |
1995-02-13 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 1,180 |
1995-02-10 | 1,180 | 1,190 | 1,180 | 1,180 | 4,000 | 1,180 |
1995-02-09 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
1995-02-08 | 1,160 | 1,160 | 1,150 | 1,150 | 2,000 | 1,150 |
1995-02-07 | 1,190 | 1,190 | 1,160 | 1,160 | 3,000 | 1,160 |
1995-02-06 | 1,200 | 1,200 | 1,180 | 1,200 | 8,000 | 1,200 |
1995-02-03 | 1,330 | 1,330 | 1,290 | 1,290 | 7,000 | 1,290 |
1995-02-02 | 1,170 | 1,330 | 1,170 | 1,320 | 13,000 | 1,320 |
1995-02-01 | 1,230 | 1,230 | 1,150 | 1,150 | 11,000 | 1,150 |
1995-01-31 | 1,180 | 1,240 | 1,180 | 1,240 | 8,000 | 1,240 |
1995-01-30 | 1,210 | 1,220 | 1,210 | 1,210 | 15,000 | 1,210 |
1995-01-27 | 1,310 | 1,310 | 1,230 | 1,230 | 37,000 | 1,230 |
1995-01-26 | 1,310 | 1,350 | 1,300 | 1,310 | 17,000 | 1,310 |
1995-01-25 | 1,410 | 1,410 | 1,280 | 1,280 | 23,000 | 1,280 |
1995-01-24 | 1,250 | 1,390 | 1,250 | 1,350 | 10,000 | 1,350 |
1995-01-23 | 1,390 | 1,390 | 1,270 | 1,270 | 33,000 | 1,270 |
1995-01-20 | 1,570 | 1,570 | 1,450 | 1,470 | 12,000 | 1,470 |
1995-01-19 | 1,600 | 1,600 | 1,570 | 1,570 | 25,000 | 1,570 |
1995-01-18 | 1,670 | 1,680 | 1,580 | 1,660 | 36,000 | 1,660 |
1995-01-17 | 1,790 | 1,790 | 1,650 | 1,720 | 61,000 | 1,720 |
1995-01-13 | 1,600 | 1,890 | 1,600 | 1,790 | 502,000 | 1,790 |
1995-01-12 | 1,570 | 1,600 | 1,550 | 1,600 | 35,000 | 1,600 |
1995-01-11 | 1,590 | 1,590 | 1,500 | 1,590 | 54,000 | 1,590 |
1995-01-10 | 1,480 | 1,600 | 1,450 | 1,590 | 102,000 | 1,590 |
1995-01-09 | 1,630 | 1,640 | 1,480 | 1,490 | 164,000 | 1,490 |
1995-01-06 | 1,250 | 1,450 | 1,200 | 1,450 | 49,000 | 1,450 |
1995-01-05 | 1,200 | 1,250 | 1,200 | 1,250 | 6,000 | 1,250 |
分割・併合履歴 : [1993-08-26]1株→1.1株