7928 旭化学工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-24 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1999-12-22 | 611 | 620 | 611 | 620 | 4,000 | 620 |
| 1999-12-17 | 563 | 563 | 563 | 563 | 3,000 | 563 |
| 1999-12-14 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 1999-12-13 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 1999-12-08 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 1999-12-03 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1999-11-26 | 621 | 621 | 621 | 621 | 2,000 | 621 |
| 1999-11-25 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 1999-11-24 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 1999-11-18 | 563 | 563 | 563 | 563 | 1,000 | 563 |
| 1999-11-17 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 1999-11-11 | 563 | 563 | 563 | 563 | 2,000 | 563 |
| 1999-11-10 | 564 | 564 | 563 | 563 | 2,000 | 563 |
| 1999-11-02 | 591 | 591 | 583 | 583 | 5,000 | 583 |
| 1999-10-27 | 583 | 583 | 583 | 583 | 5,000 | 583 |
| 1999-10-20 | 633 | 633 | 633 | 633 | 3,000 | 633 |
| 1999-10-15 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 1999-10-13 | 583 | 583 | 583 | 583 | 2,000 | 583 |
| 1999-10-12 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 1999-10-06 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 1999-09-21 | 596 | 596 | 596 | 596 | 1,000 | 596 |
| 1999-09-20 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1999-09-17 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1999-09-14 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 1999-09-06 | 633 | 633 | 633 | 633 | 1,000 | 633 |
| 1999-09-02 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 1999-08-30 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1999-08-25 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1999-08-23 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1999-08-18 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 1999-08-11 | 582 | 582 | 581 | 581 | 2,000 | 581 |
| 1999-08-10 | 593 | 593 | 580 | 580 | 2,000 | 580 |
| 1999-08-03 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1999-07-26 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 1999-07-22 | 632 | 632 | 632 | 632 | 3,000 | 632 |
| 1999-07-15 | 587 | 587 | 580 | 587 | 4,000 | 587 |
| 1999-07-12 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1999-07-09 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 1999-07-07 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1999-07-05 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 1999-07-02 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1999-07-01 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1999-06-30 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 1999-06-25 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-06-22 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1999-06-16 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1999-06-02 | 565 | 565 | 560 | 560 | 2,000 | 560 |
| 1999-05-20 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1999-05-17 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 1999-05-13 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 1999-04-21 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1999-04-19 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1999-04-14 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1999-04-12 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1999-04-09 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 1999-04-06 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 1999-04-05 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 1999-03-31 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 1999-03-26 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1999-03-17 | 483 | 483 | 483 | 483 | 2,000 | 483 |
| 1999-03-11 | 483 | 483 | 483 | 483 | 7,000 | 483 |
| 1999-03-10 | 483 | 483 | 483 | 483 | 4,000 | 483 |
| 1999-03-09 | 485 | 485 | 483 | 483 | 2,000 | 483 |
| 1999-03-03 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 1999-02-23 | 533 | 550 | 533 | 550 | 4,000 | 550 |
| 1999-02-15 | 483 | 483 | 483 | 483 | 4,000 | 483 |
| 1999-02-12 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 1999-02-03 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 1999-01-29 | 483 | 483 | 483 | 483 | 2,000 | 483 |
| 1999-01-20 | 490 | 500 | 490 | 500 | 3,000 | 500 |
| 1999-01-12 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1999-01-06 | 540 | 540 | 540 | 540 | 1,000 | 540 |
分割・併合履歴 ： [1993-08-26]1株→1.1株
