7928 旭化学工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-12-29 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-12-26 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-12-25 | 320 | 320 | 310 | 310 | 2,000 | 310 |
| 2003-12-24 | 306 | 310 | 306 | 310 | 3,000 | 310 |
| 2003-12-22 | 291 | 300 | 291 | 300 | 2,000 | 300 |
| 2003-12-19 | 290 | 300 | 285 | 285 | 6,000 | 285 |
| 2003-12-18 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2003-12-17 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2003-12-16 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2003-12-15 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-12-12 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-12-11 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-12-10 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-12-09 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2003-12-08 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2003-12-05 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-12-04 | 316 | 320 | 316 | 320 | 8,000 | 320 |
| 2003-12-03 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-12-02 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-12-01 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-11-28 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-11-27 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2003-11-26 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2003-11-25 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2003-11-21 | 330 | 335 | 330 | 335 | 3,000 | 335 |
| 2003-11-20 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-11-19 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-11-18 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-11-17 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-11-14 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-11-13 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-11-12 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-11-11 | 322 | 324 | 322 | 324 | 2,000 | 324 |
| 2003-11-10 | 324 | 324 | 322 | 324 | 4,000 | 324 |
| 2003-11-07 | 324 | 325 | 324 | 324 | 4,000 | 324 |
| 2003-11-06 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2003-11-05 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-11-04 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-10-31 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-10-30 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-10-29 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-10-28 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2003-10-27 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2003-10-24 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-10-23 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2003-10-22 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-10-21 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-10-20 | 340 | 345 | 340 | 345 | 3,000 | 345 |
| 2003-10-17 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2003-10-16 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-10-15 | 340 | 340 | 335 | 336 | 3,000 | 336 |
| 2003-10-14 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2003-10-10 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2003-10-09 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-10-08 | 350 | 350 | 340 | 350 | 4,000 | 350 |
| 2003-10-07 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-10-06 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2003-10-03 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2003-10-02 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2003-10-01 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2003-09-30 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-09-29 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-09-26 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-09-25 | 345 | 350 | 345 | 350 | 2,000 | 350 |
| 2003-09-24 | 330 | 345 | 330 | 345 | 2,000 | 345 |
| 2003-09-22 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2003-09-19 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-09-18 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2003-09-17 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-09-16 | 335 | 335 | 325 | 325 | 2,000 | 325 |
| 2003-09-12 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-09-11 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-09-10 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2003-09-09 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-09-08 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2003-09-05 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-09-04 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-09-03 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2003-09-02 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2003-09-01 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2003-08-29 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2003-08-28 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-08-27 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-08-26 | 360 | 360 | 355 | 360 | 3,000 | 360 |
| 2003-08-25 | 375 | 375 | 370 | 370 | 5,000 | 370 |
| 2003-08-22 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-08-21 | 375 | 380 | 375 | 375 | 3,000 | 375 |
| 2003-08-20 | 370 | 375 | 365 | 365 | 9,000 | 365 |
| 2003-08-19 | 373 | 373 | 370 | 370 | 3,000 | 370 |
| 2003-08-18 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-08-15 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2003-08-14 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2003-08-13 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2003-08-12 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2003-08-11 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-08-08 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-08-07 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2003-08-06 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2003-08-05 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2003-08-04 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-08-01 | 360 | 360 | 360 | 360 | 6,000 | 360 |
| 2003-07-31 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2003-07-30 | 385 | 385 | 380 | 380 | 2,000 | 380 |
| 2003-07-29 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2003-07-28 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-07-25 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-07-24 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-07-23 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2003-07-22 | 370 | 375 | 370 | 375 | 3,000 | 375 |
| 2003-07-18 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-07-17 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-07-16 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-07-15 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-07-14 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2003-07-11 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2003-07-10 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2003-07-09 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2003-07-08 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2003-07-07 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-07-04 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2003-07-03 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2003-07-02 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2003-07-01 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2003-06-30 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-06-27 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-06-26 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-06-25 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2003-06-24 | 385 | 390 | 385 | 390 | 2,000 | 390 |
| 2003-06-23 | 375 | 380 | 375 | 380 | 2,000 | 380 |
| 2003-06-20 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-06-19 | 355 | 360 | 355 | 360 | 2,000 | 360 |
| 2003-06-18 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-06-17 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-06-16 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2003-06-13 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-06-12 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-06-11 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-06-10 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-06-09 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-06-06 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2003-06-05 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-06-04 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-06-03 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-06-02 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-05-30 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2003-05-29 | 350 | 350 | 330 | 335 | 7,000 | 335 |
| 2003-05-28 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-05-27 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2003-05-26 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-05-23 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2003-05-22 | 365 | 365 | 360 | 360 | 2,000 | 360 |
| 2003-05-21 | 355 | 360 | 355 | 360 | 2,000 | 360 |
| 2003-05-20 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2003-05-19 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-05-16 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-05-15 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2003-05-14 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-05-13 | 365 | 365 | 355 | 355 | 2,000 | 355 |
| 2003-05-12 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-05-09 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-05-08 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-05-07 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2003-05-06 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-05-02 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2003-05-01 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-04-30 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2003-04-28 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2003-04-25 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2003-04-24 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2003-04-23 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2003-04-22 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2003-04-21 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2003-04-18 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2003-04-17 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-04-16 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2003-04-15 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-04-14 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2003-04-11 | 360 | 360 | 345 | 345 | 2,000 | 345 |
| 2003-04-10 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-04-09 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-04-08 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2003-04-07 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-04-04 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2003-04-03 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-04-02 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2003-04-01 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2003-03-31 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-03-28 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-03-27 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-03-26 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-03-25 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2003-03-24 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-03-20 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 2003-03-19 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-03-18 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-03-17 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-03-14 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-03-13 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-03-12 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-03-11 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2003-03-10 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2003-03-07 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-03-06 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-03-05 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2003-03-04 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2003-03-03 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2003-02-28 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-02-27 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2003-02-26 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-02-25 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-02-24 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-02-21 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-02-20 | 405 | 425 | 405 | 425 | 5,000 | 425 |
| 2003-02-19 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2003-02-18 | 410 | 430 | 410 | 430 | 3,000 | 430 |
| 2003-02-17 | 370 | 420 | 370 | 380 | 8,000 | 380 |
| 2003-02-14 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2003-02-13 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-02-12 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-02-10 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2003-02-07 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2003-02-06 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2003-02-05 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-02-04 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-02-03 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2003-01-31 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-01-30 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2003-01-29 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-01-28 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2003-01-27 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2003-01-24 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2003-01-23 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2003-01-22 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2003-01-21 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2003-01-20 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2003-01-17 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2003-01-16 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2003-01-15 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2003-01-14 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2003-01-10 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2003-01-09 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2003-01-08 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2003-01-07 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2003-01-06 | 260 | 260 | 260 | 260 | 1,000 | 260 |
分割・併合履歴 ： [1993-08-26]1株→1.1株
