7928 旭化学工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-12-27 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2001-12-26 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2001-12-25 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2001-12-21 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-12-20 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2001-12-19 | 390 | 390 | 385 | 385 | 3,000 | 385 |
| 2001-12-18 | 405 | 405 | 400 | 400 | 4,000 | 400 |
| 2001-12-17 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2001-12-14 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2001-12-13 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2001-12-12 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 2001-12-11 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-12-10 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2001-12-07 | 410 | 430 | 410 | 420 | 4,000 | 420 |
| 2001-12-06 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-12-05 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-12-04 | 420 | 420 | 410 | 420 | 5,000 | 420 |
| 2001-12-03 | 415 | 415 | 410 | 410 | 2,000 | 410 |
| 2001-11-30 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2001-11-29 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2001-11-28 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-11-27 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2001-11-26 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2001-11-22 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-11-21 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2001-11-20 | 415 | 415 | 415 | 415 | 4,000 | 415 |
| 2001-11-19 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2001-11-16 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-11-15 | 425 | 425 | 415 | 415 | 2,000 | 415 |
| 2001-11-14 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-11-13 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2001-11-12 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-11-09 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2001-11-08 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-11-07 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 2001-11-06 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2001-11-05 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-11-02 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-11-01 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-10-31 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-10-30 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-10-29 | 390 | 400 | 390 | 400 | 6,000 | 400 |
| 2001-10-26 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-10-25 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2001-10-24 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-10-23 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-10-22 | 370 | 375 | 370 | 370 | 6,000 | 370 |
| 2001-10-19 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2001-10-18 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2001-10-17 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-10-16 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2001-10-15 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-10-12 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2001-10-11 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-10-10 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2001-10-09 | 375 | 390 | 375 | 390 | 4,000 | 390 |
| 2001-10-05 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2001-10-04 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2001-10-03 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2001-10-02 | 330 | 335 | 330 | 335 | 3,000 | 335 |
| 2001-10-01 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2001-09-28 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2001-09-27 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2001-09-26 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2001-09-25 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2001-09-21 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2001-09-20 | 315 | 315 | 315 | 315 | 6,000 | 315 |
| 2001-09-19 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2001-09-18 | 300 | 310 | 300 | 310 | 3,000 | 310 |
| 2001-09-17 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2001-09-14 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2001-09-13 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2001-09-12 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2001-09-11 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2001-09-10 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2001-09-07 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2001-09-06 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2001-09-05 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2001-09-04 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2001-09-03 | 360 | 360 | 350 | 351 | 3,000 | 351 |
| 2001-08-31 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-08-30 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2001-08-29 | 425 | 425 | 405 | 405 | 3,000 | 405 |
| 2001-08-28 | 435 | 435 | 430 | 430 | 2,000 | 430 |
| 2001-08-27 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2001-08-24 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-08-23 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2001-08-22 | 470 | 470 | 450 | 470 | 6,000 | 470 |
| 2001-08-21 | 470 | 489 | 470 | 470 | 4,000 | 470 |
| 2001-08-20 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2001-08-17 | 460 | 465 | 460 | 465 | 2,000 | 465 |
| 2001-08-16 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2001-08-15 | 475 | 475 | 470 | 470 | 3,000 | 470 |
| 2001-08-14 | 465 | 470 | 465 | 470 | 6,000 | 470 |
| 2001-08-13 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-08-10 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2001-08-09 | 430 | 440 | 430 | 440 | 11,000 | 440 |
| 2001-08-08 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2001-08-07 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-08-06 | 435 | 435 | 434 | 435 | 2,000 | 435 |
| 2001-08-03 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-08-02 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-08-01 | 425 | 430 | 420 | 430 | 11,000 | 430 |
| 2001-07-31 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2001-07-30 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-07-27 | 429 | 435 | 429 | 435 | 9,000 | 435 |
| 2001-07-26 | 428 | 428 | 420 | 420 | 3,000 | 420 |
| 2001-07-25 | 429 | 429 | 429 | 429 | 2,000 | 429 |
| 2001-07-24 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 2001-07-23 | 420 | 430 | 416 | 430 | 11,000 | 430 |
| 2001-07-19 | 420 | 420 | 416 | 416 | 4,000 | 416 |
| 2001-07-18 | 422 | 425 | 421 | 421 | 5,000 | 421 |
| 2001-07-17 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2001-07-16 | 435 | 435 | 425 | 425 | 2,000 | 425 |
| 2001-07-13 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2001-07-12 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2001-07-11 | 432 | 432 | 432 | 432 | 2,000 | 432 |
| 2001-07-10 | 436 | 436 | 430 | 435 | 5,000 | 435 |
| 2001-07-09 | 440 | 450 | 435 | 450 | 7,000 | 450 |
| 2001-07-06 | 433 | 435 | 433 | 435 | 2,000 | 435 |
| 2001-07-05 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2001-07-04 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2001-07-03 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2001-07-02 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2001-06-29 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2001-06-28 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2001-06-27 | 425 | 426 | 425 | 425 | 2,000 | 425 |
| 2001-06-26 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 2001-06-25 | 440 | 440 | 430 | 430 | 2,000 | 430 |
| 2001-06-22 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2001-06-21 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2001-06-20 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2001-06-19 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-06-18 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-06-15 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2001-06-14 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2001-06-13 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2001-06-12 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-06-11 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2001-06-08 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2001-06-07 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2001-06-06 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2001-06-05 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2001-06-04 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2001-06-01 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 2001-05-31 | 470 | 470 | 469 | 469 | 2,000 | 469 |
| 2001-05-30 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 2001-05-29 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2001-05-28 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2001-05-25 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2001-05-24 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2001-05-23 | 485 | 485 | 485 | 485 | 13,000 | 485 |
| 2001-05-22 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2001-05-21 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2001-05-18 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2001-05-17 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 2001-05-16 | 455 | 470 | 455 | 470 | 8,000 | 470 |
| 2001-05-15 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2001-05-14 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2001-05-11 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2001-05-10 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2001-05-09 | 440 | 440 | 433 | 433 | 2,000 | 433 |
| 2001-05-08 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 2001-05-07 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 2001-05-02 | 435 | 435 | 433 | 434 | 5,000 | 434 |
| 2001-05-01 | 425 | 434 | 425 | 434 | 2,000 | 434 |
| 2001-04-27 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-04-26 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-04-25 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2001-04-24 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2001-04-23 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2001-04-20 | 421 | 430 | 421 | 430 | 4,000 | 430 |
| 2001-04-19 | 434 | 434 | 420 | 420 | 4,000 | 420 |
| 2001-04-18 | 430 | 434 | 425 | 434 | 8,000 | 434 |
| 2001-04-17 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2001-04-16 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-04-13 | 420 | 425 | 420 | 425 | 2,000 | 425 |
| 2001-04-12 | 415 | 420 | 411 | 420 | 4,000 | 420 |
| 2001-04-11 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 2001-04-10 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-04-09 | 420 | 425 | 420 | 425 | 2,000 | 425 |
| 2001-04-06 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-04-05 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2001-04-04 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2001-04-03 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2001-04-02 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2001-03-30 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-03-29 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2001-03-28 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-03-27 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2001-03-26 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2001-03-23 | 450 | 450 | 430 | 430 | 2,000 | 430 |
| 2001-03-22 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-03-21 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2001-03-19 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2001-03-16 | 450 | 450 | 430 | 430 | 3,000 | 430 |
| 2001-03-15 | 464 | 464 | 445 | 445 | 3,000 | 445 |
| 2001-03-14 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 2001-03-13 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-03-12 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2001-03-09 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2001-03-08 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2001-03-07 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2001-03-06 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2001-03-05 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2001-03-02 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2001-03-01 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2001-02-28 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2001-02-27 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2001-02-26 | 490 | 490 | 470 | 470 | 5,000 | 470 |
| 2001-02-23 | 466 | 466 | 466 | 466 | 3,000 | 466 |
| 2001-02-22 | 490 | 490 | 480 | 480 | 2,000 | 480 |
| 2001-02-21 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2001-02-20 | 500 | 500 | 500 | 500 | 8,000 | 500 |
| 2001-02-19 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-02-16 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2001-02-15 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2001-02-14 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2001-02-13 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-02-09 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2001-02-08 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2001-02-07 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2001-02-06 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2001-02-05 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2001-02-02 | 470 | 475 | 470 | 475 | 2,000 | 475 |
| 2001-02-01 | 476 | 476 | 475 | 475 | 2,000 | 475 |
| 2001-01-31 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 2001-01-30 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2001-01-29 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2001-01-26 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2001-01-25 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2001-01-24 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2001-01-23 | 490 | 495 | 490 | 495 | 4,000 | 495 |
| 2001-01-22 | 495 | 495 | 495 | 495 | 4,000 | 495 |
| 2001-01-19 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2001-01-18 | 495 | 495 | 490 | 490 | 4,000 | 490 |
| 2001-01-17 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2001-01-16 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2001-01-15 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2001-01-12 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2001-01-11 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2001-01-10 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2001-01-09 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-01-05 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-01-04 | 500 | 500 | 500 | 500 | 1,000 | 500 |
分割・併合履歴 ： [1993-08-26]1株→1.1株
