7928 旭化学工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2000-12-28 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 2000-12-27 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-12-26 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2000-12-25 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-12-22 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-12-21 | 500 | 500 | 495 | 495 | 6,000 | 495 |
| 2000-12-20 | 510 | 510 | 500 | 500 | 7,000 | 500 |
| 2000-12-19 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-12-18 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2000-12-15 | 465 | 480 | 465 | 480 | 5,000 | 480 |
| 2000-12-14 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2000-12-13 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-12-12 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2000-12-11 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-12-08 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2000-12-07 | 442 | 442 | 442 | 442 | 3,000 | 442 |
| 2000-12-06 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2000-12-05 | 445 | 445 | 444 | 444 | 2,000 | 444 |
| 2000-12-04 | 444 | 444 | 444 | 444 | 4,000 | 444 |
| 2000-12-01 | 444 | 444 | 444 | 444 | 2,000 | 444 |
| 2000-11-30 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2000-11-29 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 2000-11-28 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2000-11-27 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 2000-11-24 | 435 | 438 | 435 | 438 | 4,000 | 438 |
| 2000-11-22 | 440 | 444 | 440 | 444 | 2,000 | 444 |
| 2000-11-21 | 440 | 440 | 440 | 440 | 5,000 | 440 |
| 2000-11-20 | 440 | 440 | 440 | 440 | 5,000 | 440 |
| 2000-11-17 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2000-11-16 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2000-11-15 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2000-11-14 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2000-11-13 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-11-10 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-11-09 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-11-08 | 475 | 475 | 470 | 470 | 3,000 | 470 |
| 2000-11-07 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2000-11-06 | 500 | 500 | 490 | 490 | 2,000 | 490 |
| 2000-11-02 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-11-01 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2000-10-31 | 510 | 510 | 500 | 500 | 8,000 | 500 |
| 2000-10-30 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2000-10-27 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2000-10-26 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2000-10-25 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2000-10-24 | 530 | 530 | 520 | 520 | 6,000 | 520 |
| 2000-10-23 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2000-10-20 | 466 | 480 | 455 | 470 | 12,000 | 470 |
| 2000-10-19 | 445 | 460 | 445 | 445 | 14,000 | 445 |
| 2000-10-18 | 450 | 450 | 445 | 445 | 2,000 | 445 |
| 2000-10-17 | 445 | 450 | 445 | 450 | 2,000 | 450 |
| 2000-10-16 | 448 | 450 | 448 | 450 | 2,000 | 450 |
| 2000-10-13 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2000-10-12 | 450 | 451 | 450 | 451 | 8,000 | 451 |
| 2000-10-11 | 460 | 460 | 450 | 450 | 6,000 | 450 |
| 2000-10-10 | 460 | 460 | 450 | 460 | 3,000 | 460 |
| 2000-10-06 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2000-10-05 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2000-10-04 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2000-10-03 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-10-02 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-09-29 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-09-28 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-09-27 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-09-26 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 2000-09-25 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 2000-09-20 | 534 | 534 | 534 | 534 | 2,000 | 534 |
| 2000-09-19 | 534 | 534 | 534 | 534 | 1,000 | 534 |
| 2000-09-06 | 534 | 534 | 534 | 534 | 1,000 | 534 |
| 2000-08-22 | 531 | 531 | 531 | 531 | 3,000 | 531 |
| 2000-08-21 | 531 | 531 | 531 | 531 | 3,000 | 531 |
| 2000-08-18 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2000-08-17 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2000-08-07 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2000-08-04 | 556 | 556 | 556 | 556 | 1,000 | 556 |
| 2000-08-02 | 563 | 563 | 563 | 563 | 2,000 | 563 |
| 2000-07-25 | 563 | 563 | 550 | 550 | 2,000 | 550 |
| 2000-07-21 | 556 | 556 | 556 | 556 | 3,000 | 556 |
| 2000-07-18 | 563 | 563 | 563 | 563 | 1,000 | 563 |
| 2000-07-07 | 556 | 556 | 556 | 556 | 1,000 | 556 |
| 2000-07-04 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2000-06-27 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2000-06-21 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2000-06-20 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2000-06-19 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2000-06-15 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2000-06-09 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2000-06-06 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2000-05-24 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2000-05-22 | 587 | 587 | 587 | 587 | 1,000 | 587 |
| 2000-05-19 | 587 | 587 | 587 | 587 | 1,000 | 587 |
| 2000-05-15 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2000-05-12 | 551 | 551 | 550 | 550 | 2,000 | 550 |
| 2000-05-02 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2000-05-01 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2000-04-24 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2000-04-20 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2000-04-19 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2000-04-18 | 590 | 590 | 560 | 560 | 2,000 | 560 |
| 2000-04-17 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2000-04-12 | 560 | 560 | 560 | 560 | 6,000 | 560 |
| 2000-04-11 | 560 | 560 | 560 | 560 | 150,000 | 560 |
| 2000-04-10 | 577 | 577 | 560 | 560 | 2,000 | 560 |
| 2000-04-06 | 594 | 594 | 594 | 594 | 1,000 | 594 |
| 2000-03-24 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-03-21 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2000-03-16 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2000-03-08 | 597 | 597 | 597 | 597 | 1,000 | 597 |
| 2000-02-23 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2000-02-21 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2000-02-15 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2000-02-09 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2000-02-08 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2000-02-07 | 598 | 598 | 580 | 580 | 3,000 | 580 |
| 2000-01-28 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2000-01-27 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2000-01-21 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2000-01-20 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-01-19 | 605 | 605 | 600 | 600 | 2,000 | 600 |
| 2000-01-07 | 563 | 563 | 563 | 563 | 3,000 | 563 |
| 2000-01-05 | 564 | 564 | 564 | 564 | 1,000 | 564 |
分割・併合履歴 ： [1993-08-26]1株→1.1株
