7928 旭化学工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 1996-12-26 | 675 | 675 | 675 | 675 | 3,000 | 675 |
| 1996-12-25 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1996-12-24 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1996-12-20 | 699 | 699 | 679 | 679 | 5,000 | 679 |
| 1996-12-18 | 699 | 699 | 699 | 699 | 3,000 | 699 |
| 1996-12-16 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1996-12-13 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1996-12-12 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1996-12-11 | 676 | 678 | 676 | 678 | 3,000 | 678 |
| 1996-12-05 | 713 | 713 | 713 | 713 | 1,000 | 713 |
| 1996-12-03 | 750 | 750 | 748 | 748 | 5,000 | 748 |
| 1996-12-02 | 748 | 748 | 748 | 748 | 1,000 | 748 |
| 1996-11-26 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1996-11-25 | 740 | 740 | 740 | 740 | 4,000 | 740 |
| 1996-11-18 | 676 | 676 | 676 | 676 | 1,000 | 676 |
| 1996-11-14 | 680 | 680 | 675 | 675 | 3,000 | 675 |
| 1996-11-11 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 1996-11-08 | 690 | 690 | 690 | 690 | 4,000 | 690 |
| 1996-11-05 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 1996-11-01 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1996-10-31 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1996-10-21 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 1996-10-18 | 710 | 720 | 709 | 710 | 29,000 | 710 |
| 1996-10-17 | 705 | 720 | 705 | 710 | 17,000 | 710 |
| 1996-10-14 | 675 | 675 | 675 | 675 | 3,000 | 675 |
| 1996-10-11 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 1996-10-08 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 1996-10-03 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1996-10-02 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1996-10-01 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1996-09-25 | 720 | 720 | 720 | 720 | 9,000 | 720 |
| 1996-09-24 | 681 | 720 | 681 | 720 | 2,000 | 720 |
| 1996-09-11 | 681 | 681 | 681 | 681 | 2,000 | 681 |
| 1996-09-10 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 1996-09-06 | 682 | 682 | 682 | 682 | 1,000 | 682 |
| 1996-09-05 | 682 | 682 | 682 | 682 | 1,000 | 682 |
| 1996-09-04 | 695 | 695 | 681 | 681 | 3,000 | 681 |
| 1996-09-02 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 1996-08-29 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1996-08-27 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1996-08-26 | 706 | 706 | 706 | 706 | 1,000 | 706 |
| 1996-08-23 | 696 | 696 | 696 | 696 | 1,000 | 696 |
| 1996-08-22 | 693 | 693 | 692 | 692 | 2,000 | 692 |
| 1996-08-21 | 691 | 691 | 691 | 691 | 2,000 | 691 |
| 1996-08-16 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1996-08-15 | 722 | 722 | 722 | 722 | 1,000 | 722 |
| 1996-08-12 | 670 | 670 | 670 | 670 | 8,000 | 670 |
| 1996-08-07 | 795 | 795 | 795 | 795 | 4,000 | 795 |
| 1996-08-06 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 1996-08-05 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1996-08-02 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1996-08-01 | 799 | 800 | 799 | 800 | 6,000 | 800 |
| 1996-07-30 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1996-07-29 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 1996-07-26 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1996-07-25 | 830 | 830 | 820 | 820 | 8,000 | 820 |
| 1996-07-24 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1996-07-23 | 860 | 860 | 850 | 850 | 4,000 | 850 |
| 1996-07-19 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1996-07-17 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1996-07-16 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1996-07-15 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1996-07-11 | 831 | 831 | 830 | 830 | 2,000 | 830 |
| 1996-07-10 | 831 | 831 | 831 | 831 | 1,000 | 831 |
| 1996-07-08 | 845 | 845 | 845 | 845 | 2,000 | 845 |
| 1996-07-05 | 841 | 845 | 841 | 845 | 2,000 | 845 |
| 1996-07-04 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 1996-07-03 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1996-07-01 | 841 | 841 | 821 | 821 | 3,000 | 821 |
| 1996-06-28 | 840 | 860 | 820 | 860 | 6,000 | 860 |
| 1996-06-27 | 840 | 860 | 840 | 860 | 4,000 | 860 |
| 1996-06-25 | 845 | 845 | 840 | 840 | 2,000 | 840 |
| 1996-06-21 | 855 | 855 | 855 | 855 | 1,000 | 855 |
| 1996-06-20 | 855 | 860 | 855 | 860 | 2,000 | 860 |
| 1996-06-18 | 885 | 885 | 855 | 855 | 3,000 | 855 |
| 1996-06-17 | 850 | 855 | 850 | 855 | 2,000 | 855 |
| 1996-06-14 | 850 | 850 | 820 | 850 | 5,000 | 850 |
| 1996-06-13 | 842 | 851 | 820 | 820 | 7,000 | 820 |
| 1996-06-07 | 850 | 853 | 850 | 853 | 2,000 | 853 |
| 1996-06-06 | 834 | 850 | 834 | 850 | 4,000 | 850 |
| 1996-06-05 | 829 | 829 | 829 | 829 | 1,000 | 829 |
| 1996-06-04 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 1996-05-31 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1996-05-30 | 835 | 835 | 820 | 820 | 2,000 | 820 |
| 1996-05-29 | 835 | 835 | 835 | 835 | 2,000 | 835 |
| 1996-05-28 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 1996-05-27 | 835 | 835 | 835 | 835 | 2,000 | 835 |
| 1996-05-24 | 849 | 849 | 835 | 835 | 10,000 | 835 |
| 1996-05-21 | 860 | 860 | 830 | 830 | 6,000 | 830 |
| 1996-05-20 | 850 | 850 | 846 | 850 | 5,000 | 850 |
| 1996-05-17 | 860 | 860 | 846 | 846 | 4,000 | 846 |
| 1996-05-16 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 1996-05-15 | 835 | 861 | 835 | 861 | 4,000 | 861 |
| 1996-05-13 | 836 | 836 | 825 | 825 | 3,000 | 825 |
| 1996-05-10 | 835 | 835 | 835 | 835 | 2,000 | 835 |
| 1996-05-07 | 861 | 861 | 860 | 860 | 2,000 | 860 |
| 1996-05-02 | 850 | 860 | 850 | 860 | 5,000 | 860 |
| 1996-05-01 | 831 | 831 | 831 | 831 | 3,000 | 831 |
| 1996-04-26 | 830 | 850 | 830 | 850 | 2,000 | 850 |
| 1996-04-25 | 845 | 845 | 830 | 830 | 3,000 | 830 |
| 1996-04-23 | 850 | 850 | 830 | 830 | 2,000 | 830 |
| 1996-04-22 | 850 | 870 | 850 | 850 | 5,000 | 850 |
| 1996-04-18 | 850 | 850 | 850 | 850 | 5,000 | 850 |
| 1996-04-17 | 850 | 850 | 820 | 820 | 8,000 | 820 |
| 1996-04-16 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1996-04-15 | 831 | 850 | 820 | 820 | 13,000 | 820 |
| 1996-04-12 | 840 | 840 | 825 | 830 | 7,000 | 830 |
| 1996-04-09 | 821 | 821 | 821 | 821 | 1,000 | 821 |
| 1996-04-05 | 835 | 840 | 820 | 840 | 7,000 | 840 |
| 1996-04-04 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1996-04-03 | 850 | 850 | 830 | 850 | 4,000 | 850 |
| 1996-04-02 | 812 | 830 | 812 | 830 | 5,000 | 830 |
| 1996-04-01 | 819 | 820 | 803 | 803 | 19,000 | 803 |
| 1996-03-29 | 840 | 850 | 840 | 850 | 2,000 | 850 |
| 1996-03-28 | 821 | 830 | 821 | 821 | 3,000 | 821 |
| 1996-03-27 | 823 | 835 | 821 | 821 | 7,000 | 821 |
| 1996-03-26 | 850 | 850 | 821 | 821 | 2,000 | 821 |
| 1996-03-25 | 855 | 855 | 850 | 850 | 5,000 | 850 |
| 1996-03-21 | 851 | 851 | 850 | 850 | 5,000 | 850 |
| 1996-03-19 | 880 | 880 | 850 | 851 | 8,000 | 851 |
| 1996-03-18 | 910 | 910 | 880 | 880 | 2,000 | 880 |
| 1996-03-15 | 980 | 980 | 905 | 910 | 13,000 | 910 |
| 1996-03-14 | 1,030 | 1,030 | 990 | 1,010 | 80,000 | 1,010 |
| 1996-03-13 | 865 | 955 | 865 | 955 | 26,000 | 955 |
| 1996-03-12 | 850 | 855 | 850 | 855 | 12,000 | 855 |
| 1996-03-11 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 1996-03-08 | 831 | 841 | 831 | 841 | 2,000 | 841 |
| 1996-03-06 | 825 | 825 | 825 | 825 | 3,000 | 825 |
| 1996-03-04 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 1996-02-28 | 801 | 801 | 800 | 800 | 4,000 | 800 |
| 1996-02-27 | 801 | 801 | 801 | 801 | 3,000 | 801 |
| 1996-02-23 | 816 | 816 | 816 | 816 | 1,000 | 816 |
| 1996-02-22 | 820 | 820 | 815 | 815 | 2,000 | 815 |
| 1996-02-21 | 830 | 830 | 820 | 820 | 3,000 | 820 |
| 1996-02-20 | 842 | 842 | 831 | 831 | 6,000 | 831 |
| 1996-02-15 | 835 | 850 | 835 | 850 | 2,000 | 850 |
| 1996-02-14 | 831 | 831 | 831 | 831 | 1,000 | 831 |
| 1996-02-13 | 851 | 851 | 850 | 850 | 2,000 | 850 |
| 1996-02-08 | 831 | 831 | 831 | 831 | 2,000 | 831 |
| 1996-02-07 | 823 | 825 | 823 | 825 | 2,000 | 825 |
| 1996-02-05 | 822 | 822 | 820 | 820 | 3,000 | 820 |
| 1996-02-02 | 822 | 822 | 822 | 822 | 3,000 | 822 |
| 1996-01-31 | 821 | 821 | 820 | 820 | 2,000 | 820 |
| 1996-01-30 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 1996-01-26 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1996-01-24 | 880 | 880 | 870 | 870 | 2,000 | 870 |
| 1996-01-23 | 900 | 910 | 870 | 875 | 13,000 | 875 |
| 1996-01-22 | 871 | 900 | 871 | 900 | 2,000 | 900 |
| 1996-01-19 | 859 | 870 | 855 | 870 | 11,000 | 870 |
| 1996-01-18 | 830 | 870 | 830 | 870 | 10,000 | 870 |
| 1996-01-17 | 807 | 820 | 807 | 820 | 14,000 | 820 |
| 1996-01-11 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 1996-01-10 | 802 | 802 | 801 | 801 | 2,000 | 801 |
| 1996-01-09 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 1996-01-08 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 1996-01-05 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1996-01-04 | 763 | 763 | 763 | 763 | 1,000 | 763 |
分割・併合履歴 ： [1993-08-26]1株→1.1株
