7928 旭化学工業(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 340 | 340 | 330 | 330 | 2,000 | 330 |
| 2004-12-29 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2004-12-28 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 2004-12-27 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 2004-12-24 | 331 | 331 | 330 | 330 | 2,000 | 330 |
| 2004-12-22 | 336 | 336 | 328 | 330 | 7,000 | 330 |
| 2004-12-21 | 336 | 337 | 335 | 335 | 4,000 | 335 |
| 2004-12-20 | 345 | 346 | 340 | 340 | 18,000 | 340 |
| 2004-12-17 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2004-12-16 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2004-12-15 | 345 | 345 | 341 | 345 | 4,000 | 345 |
| 2004-12-14 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2004-12-13 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2004-12-10 | 330 | 335 | 328 | 330 | 4,000 | 330 |
| 2004-12-09 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2004-12-08 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2004-12-07 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2004-12-06 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2004-12-03 | 347 | 347 | 340 | 341 | 3,000 | 341 |
| 2004-12-02 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2004-12-01 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2004-11-30 | 350 | 350 | 345 | 345 | 2,000 | 345 |
| 2004-11-29 | 350 | 351 | 350 | 351 | 2,000 | 351 |
| 2004-11-26 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2004-11-25 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2004-11-24 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2004-11-22 | 349 | 349 | 349 | 349 | 3,000 | 349 |
| 2004-11-19 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2004-11-18 | 343 | 346 | 343 | 346 | 3,000 | 346 |
| 2004-11-17 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2004-11-16 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2004-11-15 | 343 | 343 | 340 | 340 | 4,000 | 340 |
| 2004-11-12 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2004-11-11 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2004-11-10 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2004-11-09 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2004-11-08 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2004-11-05 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2004-11-04 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2004-11-02 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2004-11-01 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2004-10-29 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2004-10-28 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2004-10-27 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2004-10-26 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2004-10-25 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2004-10-22 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2004-10-21 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2004-10-20 | 334 | 340 | 334 | 340 | 5,000 | 340 |
| 2004-10-19 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2004-10-18 | 325 | 330 | 325 | 330 | 6,000 | 330 |
| 2004-10-15 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2004-10-14 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2004-10-13 | 330 | 332 | 330 | 332 | 4,000 | 332 |
| 2004-10-12 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2004-10-08 | 345 | 345 | 342 | 342 | 2,000 | 342 |
| 2004-10-07 | 341 | 343 | 341 | 342 | 3,000 | 342 |
| 2004-10-06 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2004-10-05 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2004-10-04 | 345 | 345 | 341 | 341 | 2,000 | 341 |
| 2004-10-01 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2004-09-30 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2004-09-29 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2004-09-28 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2004-09-27 | 341 | 342 | 341 | 342 | 2,000 | 342 |
| 2004-09-24 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2004-09-22 | 344 | 345 | 344 | 344 | 3,000 | 344 |
| 2004-09-21 | 344 | 345 | 344 | 345 | 4,000 | 345 |
| 2004-09-17 | 344 | 345 | 344 | 345 | 2,000 | 345 |
| 2004-09-16 | 347 | 350 | 347 | 350 | 2,000 | 350 |
| 2004-09-15 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2004-09-14 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2004-09-13 | 348 | 348 | 348 | 348 | 3,000 | 348 |
| 2004-09-10 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2004-09-09 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2004-09-08 | 342 | 342 | 341 | 341 | 3,000 | 341 |
| 2004-09-07 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2004-09-06 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2004-09-03 | 344 | 347 | 344 | 345 | 3,000 | 345 |
| 2004-09-02 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2004-09-01 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2004-08-31 | 351 | 351 | 350 | 350 | 4,000 | 350 |
| 2004-08-30 | 352 | 352 | 350 | 351 | 3,000 | 351 |
| 2004-08-27 | 360 | 362 | 351 | 351 | 7,000 | 351 |
| 2004-08-26 | 373 | 373 | 360 | 360 | 6,000 | 360 |
| 2004-08-25 | 375 | 378 | 375 | 378 | 3,000 | 378 |
| 2004-08-24 | 375 | 375 | 373 | 375 | 16,000 | 375 |
| 2004-08-23 | 378 | 379 | 375 | 375 | 13,000 | 375 |
| 2004-08-20 | 385 | 385 | 379 | 379 | 14,000 | 379 |
| 2004-08-19 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2004-08-18 | 376 | 376 | 376 | 376 | 2,000 | 376 |
| 2004-08-17 | 387 | 387 | 370 | 376 | 9,000 | 376 |
| 2004-08-16 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2004-08-13 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2004-08-12 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2004-08-11 | 400 | 401 | 395 | 395 | 7,000 | 395 |
| 2004-08-10 | 395 | 400 | 395 | 400 | 2,000 | 400 |
| 2004-08-09 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2004-08-06 | 400 | 400 | 399 | 400 | 3,000 | 400 |
| 2004-08-05 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2004-08-04 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 2004-08-03 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2004-08-02 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2004-07-30 | 379 | 380 | 379 | 380 | 2,000 | 380 |
| 2004-07-29 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2004-07-28 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2004-07-27 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2004-07-26 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2004-07-23 | 395 | 395 | 385 | 385 | 4,000 | 385 |
| 2004-07-22 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2004-07-21 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2004-07-20 | 405 | 405 | 398 | 400 | 22,000 | 400 |
| 2004-07-16 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2004-07-15 | 400 | 405 | 400 | 405 | 4,000 | 405 |
| 2004-07-14 | 386 | 400 | 385 | 400 | 9,000 | 400 |
| 2004-07-13 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2004-07-12 | 380 | 385 | 380 | 385 | 3,000 | 385 |
| 2004-07-09 | 369 | 379 | 369 | 379 | 4,000 | 379 |
| 2004-07-08 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2004-07-07 | 367 | 367 | 365 | 367 | 3,000 | 367 |
| 2004-07-06 | 373 | 373 | 369 | 369 | 5,000 | 369 |
| 2004-07-05 | 375 | 375 | 373 | 373 | 4,000 | 373 |
| 2004-07-02 | 373 | 373 | 373 | 373 | 2,000 | 373 |
| 2004-07-01 | 375 | 377 | 375 | 375 | 4,000 | 375 |
| 2004-06-30 | 375 | 376 | 371 | 376 | 6,000 | 376 |
| 2004-06-29 | 366 | 388 | 366 | 375 | 12,000 | 375 |
| 2004-06-28 | 364 | 370 | 364 | 366 | 7,000 | 366 |
| 2004-06-25 | 365 | 365 | 360 | 360 | 3,000 | 360 |
| 2004-06-24 | 350 | 355 | 350 | 355 | 4,000 | 355 |
| 2004-06-23 | 345 | 347 | 345 | 347 | 3,000 | 347 |
| 2004-06-22 | 345 | 348 | 345 | 345 | 6,000 | 345 |
| 2004-06-21 | 341 | 345 | 341 | 345 | 4,000 | 345 |
| 2004-06-18 | 340 | 342 | 335 | 341 | 10,000 | 341 |
| 2004-06-17 | 341 | 341 | 341 | 341 | 5,000 | 341 |
| 2004-06-16 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2004-06-15 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2004-06-14 | 341 | 342 | 340 | 342 | 6,000 | 342 |
| 2004-06-11 | 345 | 345 | 340 | 340 | 4,000 | 340 |
| 2004-06-10 | 340 | 341 | 340 | 340 | 7,000 | 340 |
| 2004-06-09 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2004-06-08 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2004-06-07 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2004-06-04 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2004-06-03 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2004-06-02 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2004-06-01 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2004-05-31 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2004-05-28 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2004-05-27 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2004-05-26 | 350 | 355 | 350 | 355 | 3,000 | 355 |
| 2004-05-25 | 356 | 360 | 350 | 350 | 5,000 | 350 |
| 2004-05-24 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2004-05-21 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2004-05-20 | 365 | 365 | 360 | 360 | 4,000 | 360 |
| 2004-05-19 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2004-05-18 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2004-05-17 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2004-05-14 | 374 | 375 | 374 | 374 | 4,000 | 374 |
| 2004-05-13 | 375 | 375 | 374 | 374 | 2,000 | 374 |
| 2004-05-12 | 375 | 375 | 374 | 374 | 2,000 | 374 |
| 2004-05-11 | 370 | 375 | 370 | 375 | 2,000 | 375 |
| 2004-05-10 | 381 | 381 | 375 | 375 | 5,000 | 375 |
| 2004-05-07 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2004-05-06 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2004-04-30 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2004-04-28 | 400 | 400 | 390 | 390 | 6,000 | 390 |
| 2004-04-27 | 385 | 400 | 380 | 400 | 5,000 | 400 |
| 2004-04-26 | 371 | 380 | 370 | 370 | 21,000 | 370 |
| 2004-04-23 | 371 | 375 | 370 | 375 | 8,000 | 375 |
| 2004-04-22 | 375 | 375 | 370 | 375 | 3,000 | 375 |
| 2004-04-21 | 365 | 370 | 365 | 370 | 3,000 | 370 |
| 2004-04-20 | 361 | 364 | 361 | 364 | 2,000 | 364 |
| 2004-04-19 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2004-04-16 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2004-04-15 | 355 | 361 | 355 | 361 | 5,000 | 361 |
| 2004-04-14 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2004-04-13 | 361 | 361 | 361 | 361 | 4,000 | 361 |
| 2004-04-12 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2004-04-09 | 369 | 369 | 360 | 361 | 3,000 | 361 |
| 2004-04-08 | 370 | 370 | 365 | 370 | 5,000 | 370 |
| 2004-04-07 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2004-04-06 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2004-04-05 | 361 | 368 | 361 | 368 | 3,000 | 368 |
| 2004-04-02 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2004-04-01 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2004-03-31 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2004-03-30 | 369 | 369 | 368 | 368 | 2,000 | 368 |
| 2004-03-29 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2004-03-26 | 370 | 370 | 368 | 368 | 5,000 | 368 |
| 2004-03-25 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2004-03-24 | 350 | 370 | 350 | 368 | 6,000 | 368 |
| 2004-03-23 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2004-03-22 | 365 | 370 | 364 | 370 | 3,000 | 370 |
| 2004-03-19 | 365 | 370 | 365 | 365 | 6,000 | 365 |
| 2004-03-18 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 2004-03-17 | 336 | 345 | 335 | 345 | 8,000 | 345 |
| 2004-03-16 | 328 | 335 | 328 | 335 | 5,000 | 335 |
| 2004-03-15 | 321 | 328 | 320 | 328 | 4,000 | 328 |
| 2004-03-12 | 321 | 328 | 320 | 320 | 4,000 | 320 |
| 2004-03-11 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2004-03-10 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2004-03-09 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2004-03-08 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2004-03-05 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2004-03-04 | 315 | 320 | 315 | 320 | 3,000 | 320 |
| 2004-03-03 | 320 | 320 | 315 | 315 | 4,000 | 315 |
| 2004-03-02 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2004-03-01 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2004-02-27 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2004-02-26 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2004-02-25 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2004-02-24 | 315 | 325 | 315 | 325 | 4,000 | 325 |
| 2004-02-23 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2004-02-20 | 310 | 315 | 310 | 315 | 3,000 | 315 |
| 2004-02-19 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2004-02-18 | 303 | 305 | 303 | 305 | 2,000 | 305 |
| 2004-02-17 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2004-02-16 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2004-02-13 | 300 | 303 | 300 | 303 | 2,000 | 303 |
| 2004-02-12 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2004-02-10 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2004-02-09 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2004-02-06 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2004-02-05 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2004-02-04 | 315 | 315 | 310 | 310 | 2,000 | 310 |
| 2004-02-03 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2004-02-02 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2004-01-30 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2004-01-29 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2004-01-28 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2004-01-27 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2004-01-26 | 321 | 321 | 320 | 320 | 2,000 | 320 |
| 2004-01-23 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2004-01-22 | 325 | 325 | 320 | 320 | 2,000 | 320 |
| 2004-01-21 | 315 | 320 | 315 | 320 | 2,000 | 320 |
| 2004-01-20 | 305 | 320 | 305 | 315 | 4,000 | 315 |
| 2004-01-19 | 310 | 310 | 305 | 305 | 2,000 | 305 |
| 2004-01-16 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2004-01-15 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2004-01-14 | 305 | 310 | 305 | 310 | 2,000 | 310 |
| 2004-01-13 | 300 | 310 | 300 | 310 | 4,000 | 310 |
| 2004-01-09 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2004-01-08 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2004-01-07 | 305 | 305 | 300 | 305 | 4,000 | 305 |
| 2004-01-06 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2004-01-05 | 300 | 300 | 300 | 300 | 1,000 | 300 |
分割・併合履歴 ： [1993-08-26]1株→1.1株
