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
1999-12-246206206206201,000620
1999-12-226116206116204,000620
1999-12-175635635635633,000563
1999-12-145655655655651,000565
1999-12-135655655655651,000565
1999-12-086156156156151,000615
1999-12-036016016016011,000601
1999-11-266216216216212,000621
1999-11-256216216216211,000621
1999-11-246216216216211,000621
1999-11-185635635635631,000563
1999-11-176216216216211,000621
1999-11-115635635635632,000563
1999-11-105645645635632,000563
1999-11-025915915835835,000583
1999-10-275835835835835,000583
1999-10-206336336336333,000633
1999-10-155835835835831,000583
1999-10-135835835835832,000583
1999-10-125835835835831,000583
1999-10-065885885885881,000588
1999-09-215965965965961,000596
1999-09-205905905905902,000590
1999-09-175905905905901,000590
1999-09-145835835835831,000583
1999-09-066336336336331,000633
1999-09-025835835835831,000583
1999-08-305805805805801,000580
1999-08-256506506506502,000650
1999-08-236406406406401,000640
1999-08-185815815815811,000581
1999-08-115825825815812,000581
1999-08-105935935805802,000580
1999-08-036606606606601,000660
1999-07-266416416416411,000641
1999-07-226326326326323,000632
1999-07-155875875805874,000587
1999-07-125805805805801,000580
1999-07-095755755755752,000575
1999-07-076206206206201,000620
1999-07-056206206206203,000620
1999-07-026206206206201,000620
1999-07-016206206206201,000620
1999-06-306206206206203,000620
1999-06-256006006006001,000600
1999-06-225605605605601,000560
1999-06-165605605605601,000560
1999-06-025655655605602,000560
1999-05-205705705705703,000570
1999-05-175695695695691,000569
1999-05-135795795795791,000579
1999-04-216106106106103,000610
1999-04-196106106106101,000610
1999-04-146106106106101,000610
1999-04-125605605605601,000560
1999-04-095605605605604,000560
1999-04-065455455455452,000545
1999-04-055455455455451,000545
1999-03-315215215215211,000521
1999-03-264854854854851,000485
1999-03-174834834834832,000483
1999-03-114834834834837,000483
1999-03-104834834834834,000483
1999-03-094854854834832,000483
1999-03-035415415415411,000541
1999-02-235335505335504,000550
1999-02-154834834834834,000483
1999-02-124834834834831,000483
1999-02-035215215215211,000521
1999-01-294834834834832,000483
1999-01-204905004905003,000500
1999-01-124904904904901,000490
1999-01-065405405405401,000540

分割・併合履歴 : [1993-08-26]1株→1.1株